1649402100000|2022-04-08 07:15:00|11336.18|11336.18|11335.79|11335.79|11336.65|11336.65|11335.79|11335.79|0
1649402110000|2022-04-08 07:15:10|11335.16|11335.16|11334.29|11334.29|11335.16|11335.16|11334.29|11334.29|0
1649402120000|2022-04-08 07:15:20|11334.07|11334.07|11332.7|11332.7|11334.07|11334.07|11332.35|11332.35|0
1649402130000|2022-04-08 07:15:30|11331.79|11331.79|11332.4|11332.4|11332.69|11332.69|11331.79|11331.79|0
1649402140000|2022-04-08 07:15:40|11332.17|11332.17|11331.3|11331.3|11332.17|11332.17|11331.3|11331.3|0
1649402160000|2022-04-08 07:16:00|11331.73|11331.73|11332.4|11332.4|11333.53|11333.53|11331.73|11331.73|0
1649402170000|2022-04-08 07:16:10|11331.62|11331.62|11329.07|11329.07|11331.62|11331.62|11329.07|11329.07|0
1649402190000|2022-04-08 07:16:30|11329.38|11329.38|11331.64|11331.64|11331.64|11331.64|11329.38|11329.38|0
1649402200000|2022-04-08 07:16:40|11332.22|11332.22|11332.22|11332.22|11332.22|11332.22|11332.22|11332.22|0
1649402210000|2022-04-08 07:16:50|11332.06|11332.06|11332.74|11332.74|11332.74|11332.74|11332.06|11332.06|0
1649402220000|2022-04-08 07:17:00|11332.85|11332.85|11336.43|11336.43|11336.65|11336.65|11332.85|11332.85|0
1649402230000|2022-04-08 07:17:10|11336.91|11336.91|11337.6|11337.6|11337.96|11337.96|11336.91|11336.91|0
1649402250000|2022-04-08 07:17:30|11337.33|11337.33|11336.26|11336.26|11337.33|11337.33|11336.26|11336.26|0
1649402260000|2022-04-08 07:17:40|11333.14|11333.14|11330.84|11330.84|11333.14|11333.14|11330.84|11330.84|0
1649402270000|2022-04-08 07:17:50|11331.32|11331.32|11330.84|11330.84|11331.32|11331.32|11330.84|11330.84|0
1649402280000|2022-04-08 07:18:00|11330.71|11330.71|11330.04|11330.04|11330.71|11330.71|11330.04|11330.04|0
1649402290000|2022-04-08 07:18:10|11329.17|11329.17|11328.74|11328.74|11329.17|11329.17|11328.74|11328.74|0
1649402300000|2022-04-08 07:18:20|11327.68|11327.68|11327.68|11327.68|11327.68|11327.68|11327.68|11327.68|0
1649402320000|2022-04-08 07:18:40|11327.12|11327.12|11327.12|11327.12|11327.12|11327.12|11327.12|11327.12|0
1649402330000|2022-04-08 07:18:50|11327.21|11327.21|11328.45|11328.45|11328.45|11328.45|11327.21|11327.21|0
1649402340000|2022-04-08 07:19:00|11328.54|11328.54|11332.54|11332.54|11332.54|11332.54|11328.54|11328.54|0
1649402360000|2022-04-08 07:19:20|11332.23|11332.23|11332.23|11332.23|11332.23|11332.23|11332.23|11332.23|0
1649402370000|2022-04-08 07:19:30|11332|11332|11331.69|11331.69|11332|11332|11331.69|11331.69|0
1649402390000|2022-04-08 07:19:50|11331.26|11331.26|11329.52|11329.52|11331.26|11331.26|11329.52|11329.52|0
1649402400000|2022-04-08 07:20:00|11329.61|11329.61|11329.61|11329.61|11329.61|11329.61|11329.61|11329.61|0
1649402410000|2022-04-08 07:20:10|11330.48|11330.48|11331.61|11331.61|11332.79|11332.79|11330.48|11330.48|0
1649402420000|2022-04-08 07:20:20|11333.45|11333.45|11334.69|11334.69|11335.01|11335.01|11333.45|11333.45|0
1649402430000|2022-04-08 07:20:30|11333.91|11333.91|11333.13|11333.13|11333.91|11333.91|11333.13|11333.13|0
1649402440000|2022-04-08 07:20:40|11332.18|11332.18|11332.18|11332.18|11332.18|11332.18|11332.18|11332.18|0
1649402450000|2022-04-08 07:20:50|11332.71|11332.71|11332.54|11332.54|11332.97|11332.97|11332.54|11332.54|0
1649402460000|2022-04-08 07:21:00|11332.35|11332.35|11331.99|11331.99|11332.35|11332.35|11331.72|11331.72|0
1649402470000|2022-04-08 07:21:10|11332.17|11332.17|11332.17|11332.17|11332.17|11332.17|11332.17|11332.17|0
1649402480000|2022-04-08 07:21:20|11332.85|11332.85|11334.31|11334.31|11334.31|11334.31|11332.85|11332.85|0
1649402490000|2022-04-08 07:21:30|11334.7|11334.7|11334.73|11334.73|11334.82|11334.82|11334.7|11334.7|0
1649402510000|2022-04-08 07:21:50|11335.2|11335.2|11335.97|11335.97|11335.97|11335.97|11335.2|11335.2|0
1649402520000|2022-04-08 07:22:00|11336.12|11336.12|11337.54|11337.54|11337.54|11337.54|11336.12|11336.12|0
1649402530000|2022-04-08 07:22:10|11337.67|11337.67|11337.51|11337.51|11337.67|11337.67|11337.51|11337.51|0
1649402540000|2022-04-08 07:22:20|11338.38|11338.38|11338.38|11338.38|11338.38|11338.38|11338.38|11338.38|0
1649402570000|2022-04-08 07:22:50|11337.95|11337.95|11337.52|11337.52|11337.95|11337.95|11337.52|11337.52|0
1649402580000|2022-04-08 07:23:00|11337.27|11337.27|11337.27|11337.27|11337.27|11337.27|11337.27|11337.27|0
1649402590000|2022-04-08 07:23:10|11337.7|11337.7|11337.7|11337.7|11337.7|11337.7|11337.7|11337.7|0
1649402600000|2022-04-08 07:23:20|11338.16|11338.16|11338.16|11338.16|11338.16|11338.16|11338.16|11338.16|0
1649402610000|2022-04-08 07:23:30|11340.8|11340.8|11340.95|11340.95|11340.95|11340.95|11340.5|11340.5|0
1649402620000|2022-04-08 07:23:40|11342.01|11342.01|11343.26|11343.26|11343.57|11343.57|11342.01|11342.01|0
1649402640000|2022-04-08 07:24:00|11344.24|11344.24|11344.24|11344.24|11344.24|11344.24|11344.24|11344.24|0
1649402650000|2022-04-08 07:24:10|11344.6|11344.6|11344.6|11344.6|11344.6|11344.6|11344.6|11344.6|0
1649402660000|2022-04-08 07:24:20|11344.78|11344.78|11344.78|11344.78|11344.78|11344.78|11344.78|11344.78|0
1649402700000|2022-04-08 07:25:00|11345.15|11345.15|11342.81|11342.81|11345.15|11345.15|11342.81|11342.81|0
1649402710000|2022-04-08 07:25:10|11342.26|11342.26|11342.03|11342.03|11342.26|11342.26|11342.03|11342.03|0
1649402720000|2022-04-08 07:25:20|11341.25|11341.25|11341.03|11341.03|11341.25|11341.25|11341.03|11341.03|0
1649402730000|2022-04-08 07:25:30|11340.61|11340.61|11340.18|11340.18|11340.61|11340.61|11340.18|11340.18|0
1649402740000|2022-04-08 07:25:40|11340.09|11340.09|11340.09|11340.09|11340.09|11340.09|11340.09|11340.09|0
1649402750000|2022-04-08 07:25:50|11339.39|11339.39|11339.39|11339.39|11339.39|11339.39|11339.39|11339.39|0
1649402770000|2022-04-08 07:26:10|11338.54|11338.54|11338.54|11338.54|11338.54|11338.54|11338.54|11338.54|0
1649402780000|2022-04-08 07:26:20|11339.32|11339.32|11340.19|11340.19|11340.19|11340.19|11339.32|11339.32|0
1649402790000|2022-04-08 07:26:30|11339.92|11339.92|11340.24|11340.24|11340.24|11340.24|11339.92|11339.92|0
1649402800000|2022-04-08 07:26:40|11337.91|11337.91|11337.69|11337.69|11337.91|11337.91|11337.69|11337.69|0
1649402810000|2022-04-08 07:26:50|11336.38|11336.38|11336.52|11336.52|11336.52|11336.52|11336.38|11336.38|0
1649402820000|2022-04-08 07:27:00|11336.22|11336.22|11336.67|11336.67|11336.67|11336.67|11335.96|11335.96|0
1649402840000|2022-04-08 07:27:20|11336.34|11336.34|11336.67|11336.67|11336.67|11336.67|11336.34|11336.34|0
1649402850000|2022-04-08 07:27:30|11336.17|11336.17|11337.64|11337.64|11337.73|11337.73|11336.17|11336.17|0
1649402860000|2022-04-08 07:27:40|11337.55|11337.55|11336.35|11336.35|11337.55|11337.55|11336.35|11336.35|0
1649402870000|2022-04-08 07:27:50|11334.7|11334.7|11334.7|11334.7|11334.7|11334.7|11334.7|11334.7|0
1649402880000|2022-04-08 07:28:00|11335.13|11335.13|11336.41|11336.41|11336.41|11336.41|11334.56|11334.56|0
1649402890000|2022-04-08 07:28:10|11336.74|11336.74|11337.65|11337.65|11337.65|11337.65|11336.74|11336.74|0
1649402910000|2022-04-08 07:28:30|11337.78|11337.78|11338.65|11338.65|11338.65|11338.65|11337.78|11337.78|0
1649402920000|2022-04-08 07:28:40|11338.92|11338.92|11339.84|11339.84|11339.84|11339.84|11338.92|11338.92|0
1649402930000|2022-04-08 07:28:50|11340.15|11340.15|11340.48|11340.48|11340.57|11340.57|11340.15|11340.15|0
1649402940000|2022-04-08 07:29:00|11340.67|11340.67|11342.58|11342.58|11342.58|11342.58|11340.67|11340.67|0
1649402950000|2022-04-08 07:29:10|11342.67|11342.67|11343|11343|11343|11343|11342.67|11342.67|0
1649402960000|2022-04-08 07:29:20|11343.31|11343.31|11345.97|11345.97|11345.97|11345.97|11343.31|11343.31|0
1649402970000|2022-04-08 07:29:30|11346.23|11346.23|11347.65|11347.65|11347.81|11347.81|11346.23|11346.23|0
1649402980000|2022-04-08 07:29:40|11347.81|11347.81|11348.45|11348.45|11348.45|11348.45|11347.81|11347.81|0
1649402990000|2022-04-08 07:29:50|11348.72|11348.72|11350.38|11350.38|11350.38|11350.38|11348.72|11348.72|0
1649403000000|2022-04-08 07:30:00|11350.81|11350.81|11345.37|11345.37|11352.64|11352.64|11345.32|11345.32|0
1649403010000|2022-04-08 07:30:10|11345.89|11345.89|11347.24|11347.24|11347.24|11347.24|11345.61|11345.61|0
1649403020000|2022-04-08 07:30:20|11346.59|11346.59|11346.45|11346.45|11347.19|11347.19|11346.45|11346.45|0
1649403030000|2022-04-08 07:30:30|11346.01|11346.01|11346.01|11346.01|11346.01|11346.01|11346.01|11346.01|0
1649403040000|2022-04-08 07:30:40|11346.19|11346.19|11346.19|11346.19|11346.19|11346.19|11346.19|11346.19|0
1649403050000|2022-04-08 07:30:50|11345.21|11345.21|11345.43|11345.43|11346.85|11346.85|11345.21|11345.21|0
1649403060000|2022-04-08 07:31:00|11345.01|11345.01|11345.01|11345.01|11345.01|11345.01|11345.01|11345.01|0
1649403070000|2022-04-08 07:31:10|11345.44|11345.44|11346.31|11346.31|11346.31|11346.31|11345.44|11345.44|0
1649403090000|2022-04-08 07:31:30|11345.83|11345.83|11345.36|11345.36|11345.83|11345.83|11345.36|11345.36|0
1649403100000|2022-04-08 07:31:40|11344.08|11344.08|11344.51|11344.51|11344.51|11344.51|11344.08|11344.08|0
1649403110000|2022-04-08 07:31:50|11343.78|11343.78|11343.78|11343.78|11344.48|11344.48|11343.78|11343.78|0
1649403120000|2022-04-08 07:32:00|11344.14|11344.14|11344.14|11344.14|11344.14|11344.14|11344.14|11344.14|0
1649403130000|2022-04-08 07:32:10|11344.8|11344.8|11344.14|11344.14|11344.8|11344.8|11344.14|11344.14|0
1649403140000|2022-04-08 07:32:20|11344.01|11344.01|11344.45|11344.45|11344.45|11344.45|11344.01|11344.01|0
1649403170000|2022-04-08 07:32:50|11345.3|11345.3|11348|11348|11348|11348|11345.3|11345.3|0
1649403180000|2022-04-08 07:33:00|11347.22|11347.22|11346.78|11346.78|11347.65|11347.65|11346.78|11346.78|0
1649403190000|2022-04-08 07:33:10|11346.34|11346.34|11347.21|11347.21|11347.21|11347.21|11346.34|11346.34|0
1649403200000|2022-04-08 07:33:20|11343.32|11343.32|11344.09|11344.09|11344.09|11344.09|11343.32|11343.32|0
1649403210000|2022-04-08 07:33:30|11344.42|11344.42|11344.42|11344.42|11344.42|11344.42|11344.42|11344.42|0
1649403220000|2022-04-08 07:33:40|11343.99|11343.99|11343.99|11343.99|11343.99|11343.99|11343.33|11343.33|0
1649403240000|2022-04-08 07:34:00|11342.77|11342.77|11342|11342|11342.77|11342.77|11341.74|11341.74|0
1649403250000|2022-04-08 07:34:10|11341.13|11341.13|11342|11342|11342|11342|11341.13|11341.13|0
1649403260000|2022-04-08 07:34:20|11342.23|11342.23|11342.23|11342.23|11342.23|11342.23|11342.23|11342.23|0
1649403270000|2022-04-08 07:34:30|11341.8|11341.8|11341.4|11341.4|11341.8|11341.8|11341.4|11341.4|0
1649403280000|2022-04-08 07:34:40|11341.84|11341.84|11341.4|11341.4|11341.84|11341.84|11341.4|11341.4|0
1649403290000|2022-04-08 07:34:50|11341.32|11341.32|11341.32|11341.32|11341.32|11341.32|11341.32|11341.32|0
1649403300000|2022-04-08 07:35:00|11341.45|11341.45|11341.45|11341.45|11341.45|11341.45|11341.45|11341.45|0
1649403310000|2022-04-08 07:35:10|11341.88|11341.88|11342.93|11342.93|11342.93|11342.93|11341.88|11341.88|0
1649403320000|2022-04-08 07:35:20|11343.28|11343.28|11342.85|11342.85|11343.28|11343.28|11342.85|11342.85|0
1649403330000|2022-04-08 07:35:30|11342.64|11342.64|11342.64|11342.64|11342.64|11342.64|11342.64|11342.64|0
1649403340000|2022-04-08 07:35:40|11343.51|11343.51|11343.51|11343.51|11343.51|11343.51|11343.51|11343.51|0
1649403350000|2022-04-08 07:35:50|11343.83|11343.83|11342.92|11342.92|11343.83|11343.83|11342.92|11342.92|0
1649403360000|2022-04-08 07:36:00|11342.19|11342.19|11342.62|11342.62|11342.62|11342.62|11341.75|11341.75|0
1649403380000|2022-04-08 07:36:20|11343.06|11343.06|11342.98|11342.98|11343.22|11343.22|11342.98|11342.98|0
1649403390000|2022-04-08 07:36:30|11342.55|11342.55|11342.41|11342.41|11342.55|11342.55|11342.41|11342.41|0
1649403400000|2022-04-08 07:36:40|11341.98|11341.98|11341.98|11341.98|11341.98|11341.98|11341.98|11341.98|0
1649403410000|2022-04-08 07:36:50|11341.76|11341.76|11341.76|11341.76|11341.76|11341.76|11341.76|11341.76|0
1649403430000|2022-04-08 07:37:10|11342.02|11342.02|11341.71|11341.71|11342.02|11342.02|11341.71|11341.71|0
1649403460000|2022-04-08 07:37:40|11342.13|11342.13|11342.13|11342.13|11342.13|11342.13|11342.13|11342.13|0
1649403470000|2022-04-08 07:37:50|11337.45|11337.45|11336.29|11336.29|11337.45|11337.45|11336.29|11336.29|0
1649403500000|2022-04-08 07:38:20|11336.98|11336.98|11336.98|11336.98|11336.98|11336.98|11336.98|11336.98|0
1649403510000|2022-04-08 07:38:30|11336.81|11336.81|11336.81|11336.81|11336.81|11336.81|11336.81|11336.81|0
1649403520000|2022-04-08 07:38:40|11336.59|11336.59|11336.59|11336.59|11336.59|11336.59|11336.59|11336.59|0
1649403530000|2022-04-08 07:38:50|11336.5|11336.5|11336.41|11336.41|11336.5|11336.5|11336.41|11336.41|0
1649403540000|2022-04-08 07:39:00|11336.5|11336.5|11336.42|11336.42|11336.64|11336.64|11336.42|11336.42|0
1649403550000|2022-04-08 07:39:10|11335.11|11335.11|11337.68|11337.68|11337.68|11337.68|11335.11|11335.11|0
1649403570000|2022-04-08 07:39:30|11338.59|11338.59|11338.59|11338.59|11338.59|11338.59|11338.59|11338.59|0
1649403580000|2022-04-08 07:39:40|11338.96|11338.96|11340.42|11340.42|11340.42|11340.42|11338.96|11338.96|0
1649403590000|2022-04-08 07:39:50|11340.64|11340.64|11342.18|11342.18|11342.84|11342.84|11340.42|11340.42|0
1649403600000|2022-04-08 07:40:00|11342.4|11342.4|11341.92|11341.92|11342.4|11342.4|11341.92|11341.92|0
1649403610000|2022-04-08 07:40:10|11342.08|11342.08|11341.9|11341.9|11342.08|11342.08|11341.9|11341.9|0
1649403620000|2022-04-08 07:40:20|11341.99|11341.99|11341.99|11341.99|11341.99|11341.99|11341.99|11341.99|0
1649403630000|2022-04-08 07:40:30|11342.31|11342.31|11342.74|11342.74|11342.74|11342.74|11342.31|11342.31|0
1649403640000|2022-04-08 07:40:40|11343.05|11343.05|11343.05|11343.05|11343.05|11343.05|11343.05|11343.05|0
1649403650000|2022-04-08 07:40:50|11343.23|11343.23|11343.23|11343.23|11343.23|11343.23|11343.23|11343.23|0
1649403660000|2022-04-08 07:41:00|11344.55|11344.55|11345.21|11345.21|11345.21|11345.21|11344.55|11344.55|0
1649403670000|2022-04-08 07:41:10|11344.99|11344.99|11344.77|11344.77|11345.21|11345.21|11344.77|11344.77|0
1649403680000|2022-04-08 07:41:20|11344.33|11344.33|11344.33|11344.33|11344.33|11344.33|11344.33|11344.33|0
1649403700000|2022-04-08 07:41:40|11345.66|11345.66|11344.23|11344.23|11345.66|11345.66|11343.9|11343.9|0
1649403710000|2022-04-08 07:41:50|11344.32|11344.32|11344.04|11344.04|11344.54|11344.54|11343.54|11343.54|0
1649403730000|2022-04-08 07:42:10|11344.4|11344.4|11345.71|11345.71|11345.71|11345.71|11344.4|11344.4|0
1649403740000|2022-04-08 07:42:20|11345.58|11345.58|11348.15|11348.15|11348.15|11348.15|11345.58|11345.58|0
1649403760000|2022-04-08 07:42:40|11348.58|11348.58|11348.58|11348.58|11348.58|11348.58|11348.58|11348.58|0
1649403770000|2022-04-08 07:42:50|11348.14|11348.14|11348.14|11348.14|11348.14|11348.14|11348.14|11348.14|0
1649403780000|2022-04-08 07:43:00|11348.22|11348.22|11348.22|11348.22|11348.22|11348.22|11348.22|11348.22|0
1649403820000|2022-04-08 07:43:40|11347.9|11347.9|11347.9|11347.9|11347.9|11347.9|11347.9|11347.9|0
1649403830000|2022-04-08 07:43:50|11347.64|11347.64|11349.44|11349.44|11349.44|11349.44|11347.64|11347.64|0
1649403840000|2022-04-08 07:44:00|11349.05|11349.05|11349.05|11349.05|11349.05|11349.05|11349.05|11349.05|0
1649403850000|2022-04-08 07:44:10|11349.79|11349.79|11350.17|11350.17|11350.17|11350.17|11349.79|11349.79|0
1649403860000|2022-04-08 07:44:20|11349.51|11349.51|11349.51|11349.51|11349.51|11349.51|11349.51|11349.51|0
1649403870000|2022-04-08 07:44:30|11349.15|11349.15|11349.34|11349.34|11349.34|11349.34|11349.15|11349.15|0
1649403880000|2022-04-08 07:44:40|11348.66|11348.66|11347.32|11347.32|11348.79|11348.79|11347.32|11347.32|0
1649403890000|2022-04-08 07:44:50|11349.82|11349.82|11348.61|11348.61|11349.82|11349.82|11347.85|11347.85|0
1649403900000|2022-04-08 07:45:00|11349.39|11349.39|11349.37|11349.37|11349.72|11349.72|11349.37|11349.37|0
1649403910000|2022-04-08 07:45:10|11348.68|11348.68|11347.07|11347.07|11348.68|11348.68|11347.07|11347.07|0
1649403920000|2022-04-08 07:45:20|11346.81|11346.81|11346.82|11346.82|11346.82|11346.82|11346.46|11346.46|0
1649403930000|2022-04-08 07:45:30|11347.19|11347.19|11346.46|11346.46|11347.19|11347.19|11346.46|11346.46|0
1649403940000|2022-04-08 07:45:40|11346.78|11346.78|11346.78|11346.78|11346.78|11346.78|11346.78|11346.78|0
1649403960000|2022-04-08 07:46:00|11346.66|11346.66|11346.25|11346.25|11346.66|11346.66|11346.25|11346.25|0
1649403970000|2022-04-08 07:46:10|11346.34|11346.34|11346.34|11346.34|11346.34|11346.34|11346.34|11346.34|0
1649403990000|2022-04-08 07:46:30|11346.76|11346.76|11347.61|11347.61|11347.61|11347.61|11346.76|11346.76|0
1649404000000|2022-04-08 07:46:40|11347.18|11347.18|11346.76|11346.76|11347.18|11347.18|11346.76|11346.76|0
1649404010000|2022-04-08 07:46:50|11346.1|11346.1|11345.45|11345.45|11346.1|11346.1|11345.45|11345.45|0
1649404020000|2022-04-08 07:47:00|11345.32|11345.32|11345.63|11345.63|11345.63|11345.63|11345.32|11345.32|0
1649404030000|2022-04-08 07:47:10|11346.12|11346.12|11346.12|11346.12|11346.12|11346.12|11346.12|11346.12|0
1649404040000|2022-04-08 07:47:20|11345.99|11345.99|11343.25|11343.25|11345.99|11345.99|11343.25|11343.25|0
1649404050000|2022-04-08 07:47:30|11343.13|11343.13|11343.5|11343.5|11343.5|11343.5|11343.13|11343.13|0
1649404060000|2022-04-08 07:47:40|11343.37|11343.37|11343.37|11343.37|11343.37|11343.37|11343.37|11343.37|0
1649404070000|2022-04-08 07:47:50|11343.53|11343.53|11343.53|11343.53|11343.53|11343.53|11343.53|11343.53|0
1649404080000|2022-04-08 07:48:00|11345.27|11345.27|11345.14|11345.14|11345.27|11345.27|11345.14|11345.14|0
1649404100000|2022-04-08 07:48:20|11345.5|11345.5|11345.5|11345.5|11345.5|11345.5|11345.5|11345.5|0
1649404110000|2022-04-08 07:48:30|11345.14|11345.14|11344.88|11344.88|11345.14|11345.14|11344.88|11344.88|0
1649404120000|2022-04-08 07:48:40|11346.12|11346.12|11346.12|11346.12|11346.12|11346.12|11346.12|11346.12|0
1649404130000|2022-04-08 07:48:50|11346.27|11346.27|11347.77|11347.77|11347.77|11347.77|11346.27|11346.27|0
1649404140000|2022-04-08 07:49:00|11347.9|11347.9|11347.24|11347.24|11347.9|11347.9|11347.24|11347.24|0
1649404160000|2022-04-08 07:49:20|11347.46|11347.46|11347.02|11347.02|11347.46|11347.46|11347.02|11347.02|0
1649404170000|2022-04-08 07:49:30|11346.63|11346.63|11347.22|11347.22|11347.22|11347.22|11346.37|11346.37|0
1649404180000|2022-04-08 07:49:40|11348|11348|11348|11348|11348|11348|11348|11348|0
1649404200000|2022-04-08 07:50:00|11347.73|11347.73|11347.57|11347.57|11347.73|11347.73|11347.57|11347.57|0
1649404210000|2022-04-08 07:50:10|11347.9|11347.9|11346.92|11346.92|11347.9|11347.9|11346.59|11346.59|0
1649404230000|2022-04-08 07:50:30|11346.46|11346.46|11346.03|11346.03|11346.46|11346.46|11345.82|11345.82|0
1649404240000|2022-04-08 07:50:40|11346.56|11346.56|11348.42|11348.42|11348.42|11348.42|11346.3|11346.3|0
1649404250000|2022-04-08 07:50:50|11347.74|11347.74|11348.96|11348.96|11348.96|11348.96|11347.74|11347.74|0
1649404260000|2022-04-08 07:51:00|11349.29|11349.29|11350.42|11350.42|11350.42|11350.42|11348.44|11348.44|0
1649404270000|2022-04-08 07:51:10|11350.63|11350.63|11350.63|11350.63|11350.63|11350.63|11350.63|11350.63|0
1649404280000|2022-04-08 07:51:20|11350.52|11350.52|11350.52|11350.52|11350.52|11350.52|11350.52|11350.52|0
1649404290000|2022-04-08 07:51:30|11351.51|11351.51|11351.72|11351.72|11351.72|11351.72|11351.51|11351.51|0
1649404300000|2022-04-08 07:51:40|11351.29|11351.29|11350.73|11350.73|11351.29|11351.29|11350.64|11350.64|0
1649404310000|2022-04-08 07:51:50|11350.51|11350.51|11351.35|11351.35|11351.35|11351.35|11350.51|11350.51|0
1649404320000|2022-04-08 07:52:00|11350.97|11350.97|11351.22|11351.22|11351.22|11351.22|11350.97|11350.97|0
1649404360000|2022-04-08 07:52:40|11351.13|11351.13|11349.41|11349.41|11351.4|11351.4|11349.41|11349.41|0
1649404370000|2022-04-08 07:52:50|11349.04|11349.04|11349.17|11349.17|11349.17|11349.17|11349.04|11349.04|0
1649404380000|2022-04-08 07:53:00|11349.08|11349.08|11349.08|11349.08|11349.08|11349.08|11349.08|11349.08|0
1649404390000|2022-04-08 07:53:10|11348.9|11348.9|11348.9|11348.9|11348.9|11348.9|11348.9|11348.9|0
1649404400000|2022-04-08 07:53:20|11350.13|11350.13|11350.49|11350.49|11350.49|11350.49|11350.13|11350.13|0
1649404410000|2022-04-08 07:53:30|11350.63|11350.63|11351.48|11351.48|11351.48|11351.48|11350.63|11350.63|0
1649404420000|2022-04-08 07:53:40|11351.69|11351.69|11351.69|11351.69|11351.69|11351.69|11351.69|11351.69|0
1649404440000|2022-04-08 07:54:00|11351.34|11351.34|11350.56|11350.56|11351.34|11351.34|11350.56|11350.56|0
1649404450000|2022-04-08 07:54:10|11350.45|11350.45|11350.35|11350.35|11350.45|11350.45|11350.35|11350.35|0
1649404470000|2022-04-08 07:54:30|11350.6|11350.6|11350.69|11350.69|11350.69|11350.69|11350.6|11350.6|0
1649404480000|2022-04-08 07:54:40|11351.12|11351.12|11351.12|11351.12|11351.12|11351.12|11351.12|11351.12|0
1649404490000|2022-04-08 07:54:50|11351.29|11351.29|11351.29|11351.29|11351.29|11351.29|11351.29|11351.29|0
1649404520000|2022-04-08 07:55:20|11351.72|11351.72|11351.72|11351.72|11351.72|11351.72|11351.72|11351.72|0
1649404530000|2022-04-08 07:55:30|11352.31|11352.31|11352.05|11352.05|11352.31|11352.31|11352.05|11352.05|0
1649404540000|2022-04-08 07:55:40|11351.89|11351.89|11351.89|11351.89|11351.89|11351.89|11351.89|11351.89|0
1649404550000|2022-04-08 07:55:50|11351.98|11351.98|11352.5|11352.5|11352.5|11352.5|11351.98|11351.98|0
1649404580000|2022-04-08 07:56:20|11352.24|11352.24|11352.24|11352.24|11352.24|11352.24|11352.24|11352.24|0
1649404600000|2022-04-08 07:56:40|11351.81|11351.81|11351.81|11351.81|11351.81|11351.81|11351.81|11351.81|0
1649404630000|2022-04-08 07:57:10|11352.11|11352.11|11352.11|11352.11|11352.11|11352.11|11352.11|11352.11|0
1649404650000|2022-04-08 07:57:30|11351.95|11351.95|11351.95|11351.95|11351.95|11351.95|11351.95|11351.95|0
1649404660000|2022-04-08 07:57:40|11352.28|11352.28|11352.59|11352.59|11352.59|11352.59|11352.28|11352.28|0
1649404670000|2022-04-08 07:57:50|11353.98|11353.98|11353.97|11353.97|11353.98|11353.98|11353.54|11353.54|0
1649404680000|2022-04-08 07:58:00|11352.66|11352.66|11352.66|11352.66|11352.66|11352.66|11352.66|11352.66|0
1649404690000|2022-04-08 07:58:10|11352.93|11352.93|11353.58|11353.58|11353.58|11353.58|11352.93|11352.93|0
1649404720000|2022-04-08 07:58:40|11353.26|11353.26|11353.26|11353.26|11353.26|11353.26|11353.26|11353.26|0
1649404730000|2022-04-08 07:58:50|11352.95|11352.95|11352.95|11352.95|11352.95|11352.95|11352.95|11352.95|0
1649404740000|2022-04-08 07:59:00|11353.04|11353.04|11353.51|11353.51|11353.51|11353.51|11352.65|11352.65|0
1649404760000|2022-04-08 07:59:20|11353.75|11353.75|11353.98|11353.98|11353.98|11353.98|11353.75|11353.75|0
1649404770000|2022-04-08 07:59:30|11354.35|11354.35|11353.07|11353.07|11354.35|11354.35|11353.07|11353.07|0
1649404780000|2022-04-08 07:59:40|11352.64|11352.64|11353.7|11353.7|11353.7|11353.7|11351.95|11351.95|0
1649404790000|2022-04-08 07:59:50|11355.42|11355.42|11357.87|11357.87|11360.43|11360.43|11355.42|11355.42|0
1649404800000|2022-04-08 08:00:00|11358.19|11358.19|11357.76|11357.76|11359.08|11359.08|11357.76|11357.76|0
1649404840000|2022-04-08 08:00:40|11357.54|11357.54|11357.91|11357.91|11357.91|11357.91|11357.54|11357.54|0
1649404850000|2022-04-08 08:00:50|11357.54|11357.54|11357.54|11357.54|11357.54|11357.54|11357.54|11357.54|0
1649404860000|2022-04-08 08:01:00|11355.43|11355.43|11356.69|11356.69|11357.08|11357.08|11355.43|11355.43|0
1649404870000|2022-04-08 08:01:10|11356.94|11356.94|11356.51|11356.51|11356.94|11356.94|11356.51|11356.51|0
1649404880000|2022-04-08 08:01:20|11357.36|11357.36|11356.75|11356.75|11357.61|11357.61|11356.52|11356.52|0
1649404890000|2022-04-08 08:01:30|11357.17|11357.17|11356.91|11356.91|11357.17|11357.17|11356.91|11356.91|0
1649404910000|2022-04-08 08:01:50|11357.24|11357.24|11357.39|11357.39|11357.66|11357.66|11357.24|11357.24|0
1649404920000|2022-04-08 08:02:00|11357.3|11357.3|11356.75|11356.75|11357.3|11357.3|11356.75|11356.75|0
1649404930000|2022-04-08 08:02:10|11356.4|11356.4|11356.4|11356.4|11356.4|11356.4|11356.4|11356.4|0
1649404950000|2022-04-08 08:02:30|11356.8|11356.8|11356.8|11356.8|11356.8|11356.8|11356.8|11356.8|0
1649404960000|2022-04-08 08:02:40|11356.58|11356.58|11356.58|11356.58|11356.58|11356.58|11356.58|11356.58|0
1649404980000|2022-04-08 08:03:00|11356.67|11356.67|11356.46|11356.46|11356.83|11356.83|11356.46|11356.46|0
1649404990000|2022-04-08 08:03:10|11356.27|11356.27|11356.71|11356.71|11356.71|11356.71|11356.27|11356.27|0
1649405010000|2022-04-08 08:03:30|11356.95|11356.95|11356.87|11356.87|11356.95|11356.95|11356.87|11356.87|0
1649405020000|2022-04-08 08:03:40|11357.39|11357.39|11356.38|11356.38|11357.39|11357.39|11356.38|11356.38|0
1649405050000|2022-04-08 08:04:10|11357.16|11357.16|11357.86|11357.86|11357.86|11357.86|11357.16|11357.16|0
1649405060000|2022-04-08 08:04:20|11358.08|11358.08|11358.41|11358.41|11358.41|11358.41|11358.08|11358.08|0
1649405070000|2022-04-08 08:04:30|11358.19|11358.19|11358.19|11358.19|11358.19|11358.19|11358.19|11358.19|0
1649405080000|2022-04-08 08:04:40|11359.49|11359.49|11359.91|11359.91|11360.14|11360.14|11359.49|11359.49|0
1649405090000|2022-04-08 08:04:50|11360.02|11360.02|11360.64|11360.64|11360.64|11360.64|11360.02|11360.02|0
1649405100000|2022-04-08 08:05:00|11360.85|11360.85|11360.62|11360.62|11360.85|11360.85|11360.62|11360.62|0
1649405120000|2022-04-08 08:05:20|11360.13|11360.13|11358.55|11358.55|11360.13|11360.13|11358.55|11358.55|0
1649405140000|2022-04-08 08:05:40|11359.42|11359.42|11359.42|11359.42|11359.42|11359.42|11359.42|11359.42|0
1649405160000|2022-04-08 08:06:00|11359.74|11359.74|11360.11|11360.11|11360.11|11360.11|11359.74|11359.74|0
1649405170000|2022-04-08 08:06:10|11359.74|11359.74|11360.03|11360.03|11360.03|11360.03|11359.74|11359.74|0
1649405180000|2022-04-08 08:06:20|11359.93|11359.93|11359.71|11359.71|11359.93|11359.93|11359.71|11359.71|0
1649405200000|2022-04-08 08:06:40|11359.58|11359.58|11359.58|11359.58|11359.58|11359.58|11359.58|11359.58|0
1649405210000|2022-04-08 08:06:50|11359.32|11359.32|11359.32|11359.32|11359.32|11359.32|11359.19|11359.19|0
1649405220000|2022-04-08 08:07:00|11359.22|11359.22|11359.49|11359.49|11359.49|11359.49|11359.22|11359.22|0
1649405230000|2022-04-08 08:07:10|11360.19|11360.19|11360.57|11360.57|11360.57|11360.57|11360.19|11360.19|0
1649405240000|2022-04-08 08:07:20|11360.7|11360.7|11360.96|11360.96|11360.96|11360.96|11360.7|11360.7|0
1649405250000|2022-04-08 08:07:30|11361.27|11361.27|11361.77|11361.77|11361.77|11361.77|11361.27|11361.27|0
1649405260000|2022-04-08 08:07:40|11361.96|11361.96|11361.96|11361.96|11361.96|11361.96|11361.96|11361.96|0
1649405270000|2022-04-08 08:07:50|11362.05|11362.05|11362.15|11362.15|11362.15|11362.15|11362.05|11362.05|0
1649405290000|2022-04-08 08:08:10|11362.24|11362.24|11362.56|11362.56|11362.56|11362.56|11362.24|11362.24|0
1649405300000|2022-04-08 08:08:20|11362.71|11362.71|11362.8|11362.8|11362.8|11362.8|11362.71|11362.71|0
1649405310000|2022-04-08 08:08:30|11363.16|11363.16|11362.8|11362.8|11363.16|11363.16|11362.8|11362.8|0
1649405320000|2022-04-08 08:08:40|11363.19|11363.19|11363.19|11363.19|11363.19|11363.19|11363.19|11363.19|0
1649405330000|2022-04-08 08:08:50|11363|11363|11363.21|11363.21|11363.21|11363.21|11363|11363|0
1649405340000|2022-04-08 08:09:00|11363.65|11363.65|11363.65|11363.65|11363.65|11363.65|11363.65|11363.65|0
1649405350000|2022-04-08 08:09:10|11363.21|11363.21|11363.21|11363.21|11363.21|11363.21|11363.21|11363.21|0
1649405360000|2022-04-08 08:09:20|11363.08|11363.08|11363.21|11363.21|11363.21|11363.21|11363.08|11363.08|0
1649405380000|2022-04-08 08:09:40|11362.67|11362.67|11361.78|11361.78|11362.67|11362.67|11361.78|11361.78|0
1649405390000|2022-04-08 08:09:50|11362.1|11362.1|11362.56|11362.56|11362.56|11362.56|11361.78|11361.78|0
1649405400000|2022-04-08 08:10:00|11362.82|11362.82|11362.92|11362.92|11363.34|11363.34|11362.82|11362.82|0
1649405410000|2022-04-08 08:10:10|11363.22|11363.22|11362.62|11362.62|11363.22|11363.22|11362.24|11362.24|0
1649405420000|2022-04-08 08:10:20|11362.87|11362.87|11363.3|11363.3|11363.3|11363.3|11362.87|11362.87|0
1649405430000|2022-04-08 08:10:30|11363.04|11363.04|11363.56|11363.56|11363.83|11363.83|11363.04|11363.04|0
1649405440000|2022-04-08 08:10:40|11363.69|11363.69|11364.26|11364.26|11364.26|11364.26|11363.69|11363.69|0
1649405450000|2022-04-08 08:10:50|11364.69|11364.69|11364.69|11364.69|11364.69|11364.69|11364.69|11364.69|0
1649405500000|2022-04-08 08:11:40|11365.35|11365.35|11365.11|11365.11|11365.35|11365.35|11365.11|11365.11|0
1649405510000|2022-04-08 08:11:50|11365.54|11365.54|11365.54|11365.54|11365.54|11365.54|11365.54|11365.54|0
1649405550000|2022-04-08 08:12:30|11365.23|11365.23|11365.23|11365.23|11365.23|11365.23|11365.23|11365.23|0
1649405600000|2022-04-08 08:13:20|11365.01|11365.01|11364.62|11364.62|11365.01|11365.01|11364.62|11364.62|0
1649405610000|2022-04-08 08:13:30|11365.35|11365.35|11364.99|11364.99|11365.35|11365.35|11364.62|11364.62|0
1649405620000|2022-04-08 08:13:40|11364.62|11364.62|11363.84|11363.84|11364.62|11364.62|11363.84|11363.84|0
1649405630000|2022-04-08 08:13:50|11363.65|11363.65|11363.5|11363.5|11363.65|11363.65|11363.5|11363.5|0
1649405660000|2022-04-08 08:14:20|11363.28|11363.28|11363.28|11363.28|11363.28|11363.28|11363.28|11363.28|0
1649405670000|2022-04-08 08:14:30|11362.96|11362.96|11362.96|11362.96|11362.96|11362.96|11362.96|11362.96|0
1649405680000|2022-04-08 08:14:40|11363.1|11363.1|11363.36|11363.36|11363.36|11363.36|11363.1|11363.1|0
1649405700000|2022-04-08 08:15:00|11362.92|11362.92|11362.92|11362.92|11362.92|11362.92|11362.92|11362.92|0
1649405710000|2022-04-08 08:15:10|11363.65|11363.65|11363.56|11363.56|11364.31|11364.31|11363.36|11363.36|0
1649405720000|2022-04-08 08:15:20|11362.83|11362.83|11363.77|11363.77|11363.77|11363.77|11362.83|11362.83|0
1649405730000|2022-04-08 08:15:30|11363.15|11363.15|11363.58|11363.58|11363.58|11363.58|11363.15|11363.15|0
1649405740000|2022-04-08 08:15:40|11364|11364|11364.64|11364.64|11364.64|11364.64|11364|11364|0
1649405750000|2022-04-08 08:15:50|11365.1|11365.1|11365.1|11365.1|11365.1|11365.1|11365.1|11365.1|0
1649405760000|2022-04-08 08:16:00|11365.33|11365.33|11365.58|11365.58|11365.58|11365.58|11365.33|11365.33|0
1649405770000|2022-04-08 08:16:10|11365.14|11365.14|11365.14|11365.14|11365.14|11365.14|11365.14|11365.14|0
1649405780000|2022-04-08 08:16:20|11365.57|11365.57|11366.37|11366.37|11366.37|11366.37|11365.57|11365.57|0
1649405800000|2022-04-08 08:16:40|11365.94|11365.94|11365.52|11365.52|11365.94|11365.94|11365.52|11365.52|0
1649405810000|2022-04-08 08:16:50|11365.08|11365.08|11364.98|11364.98|11365.08|11365.08|11364.82|11364.82|0
1649405820000|2022-04-08 08:17:00|11365.4|11365.4|11365.4|11365.4|11365.4|11365.4|11365.4|11365.4|0
1649405830000|2022-04-08 08:17:10|11366.05|11366.05|11366.05|11366.05|11366.05|11366.05|11365.83|11365.83|0
1649405860000|2022-04-08 08:17:40|11365.2|11365.2|11364.76|11364.76|11365.32|11365.32|11364.54|11364.54|0
1649405870000|2022-04-08 08:17:50|11364.54|11364.54|11364.32|11364.32|11364.76|11364.76|11364.32|11364.32|0
1649405880000|2022-04-08 08:18:00|11363.95|11363.95|11363.78|11363.78|11364.04|11364.04|11363.78|11363.78|0
1649405890000|2022-04-08 08:18:10|11363.34|11363.34|11363.34|11363.34|11363.34|11363.34|11363.34|11363.34|0
1649405900000|2022-04-08 08:18:20|11362.38|11362.38|11362.38|11362.38|11362.75|11362.75|11362.38|11362.38|0
1649405910000|2022-04-08 08:18:30|11363.04|11363.04|11363.71|11363.71|11363.71|11363.71|11363.04|11363.04|0
1649405920000|2022-04-08 08:18:40|11363.38|11363.38|11363.78|11363.78|11363.78|11363.78|11363.38|11363.38|0
1649405930000|2022-04-08 08:18:50|11363.58|11363.58|11363.58|11363.58|11363.58|11363.58|11363.58|11363.58|0
1649405950000|2022-04-08 08:19:10|11363.21|11363.21|11363.62|11363.62|11363.62|11363.62|11363.21|11363.21|0
1649405960000|2022-04-08 08:19:20|11363.88|11363.88|11363.88|11363.88|11363.88|11363.88|11363.88|11363.88|0
1649405980000|2022-04-08 08:19:40|11363.44|11363.44|11363.86|11363.86|11363.86|11363.86|11363.08|11363.08|0
1649405990000|2022-04-08 08:19:50|11364.22|11364.22|11363.44|11363.44|11364.22|11364.22|11363.44|11363.44|0
1649406010000|2022-04-08 08:20:10|11363.08|11363.08|11363.08|11363.08|11363.44|11363.44|11363.08|11363.08|0
1649406020000|2022-04-08 08:20:20|11363.39|11363.39|11363.39|11363.39|11363.39|11363.39|11363.39|11363.39|0
1649406030000|2022-04-08 08:20:30|11364.07|11364.07|11364.07|11364.07|11364.07|11364.07|11364.07|11364.07|0
1649406060000|2022-04-08 08:21:00|11363.91|11363.91|11363.91|11363.91|11363.91|11363.91|11363.91|11363.91|0
1649406080000|2022-04-08 08:21:20|11363.74|11363.74|11362.53|11362.53|11363.74|11363.74|11362.53|11362.53|0
1649406090000|2022-04-08 08:21:30|11362.4|11362.4|11362.4|11362.4|11362.4|11362.4|11362.4|11362.4|0
1649406110000|2022-04-08 08:21:50|11362.5|11362.5|11362.5|11362.5|11362.5|11362.5|11362.5|11362.5|0
1649406130000|2022-04-08 08:22:10|11362.59|11362.59|11363.86|11363.86|11363.86|11363.86|11362.59|11362.59|0
1649406140000|2022-04-08 08:22:20|11363.77|11363.77|11363.77|11363.77|11363.77|11363.77|11363.77|11363.77|0
1649406160000|2022-04-08 08:22:40|11364.14|11364.14|11365.08|11365.08|11365.08|11365.08|11363.77|11363.77|0
1649406170000|2022-04-08 08:22:50|11365.44|11365.44|11366.16|11366.16|11366.16|11366.16|11365.44|11365.44|0
1649406180000|2022-04-08 08:23:00|11365.43|11365.43|11365.8|11365.8|11365.8|11365.8|11365.43|11365.43|0
1649406190000|2022-04-08 08:23:10|11366.51|11366.51|11367.89|11367.89|11369.73|11369.73|11366.51|11366.51|0
1649406200000|2022-04-08 08:23:20|11368.62|11368.62|11369.16|11369.16|11369.16|11369.16|11368.62|11368.62|0
1649406210000|2022-04-08 08:23:30|11368.43|11368.43|11367.99|11367.99|11368.6|11368.6|11367.37|11367.37|0
1649406230000|2022-04-08 08:23:50|11367.9|11367.9|11367.9|11367.9|11367.9|11367.9|11367.9|11367.9|0
1649406240000|2022-04-08 08:24:00|11367.99|11367.99|11368.61|11368.61|11368.61|11368.61|11367.99|11367.99|0
1649406250000|2022-04-08 08:24:10|11368.87|11368.87|11369.63|11369.63|11369.63|11369.63|11368.87|11368.87|0
1649406260000|2022-04-08 08:24:20|11369.98|11369.98|11370.21|11370.21|11370.21|11370.21|11369.98|11369.98|0
1649406270000|2022-04-08 08:24:30|11370.39|11370.39|11375.1|11375.1|11375.1|11375.1|11370.39|11370.39|0
1649406280000|2022-04-08 08:24:40|11375.88|11375.88|11376.56|11376.56|11376.56|11376.56|11375.14|11375.14|0
1649406290000|2022-04-08 08:24:50|11375.83|11375.83|11375.96|11375.96|11375.96|11375.96|11375.56|11375.56|0
1649406300000|2022-04-08 08:25:00|11375.73|11375.73|11375.21|11375.21|11375.73|11375.73|11375.21|11375.21|0
1649406310000|2022-04-08 08:25:10|11375.03|11375.03|11375.03|11375.03|11375.03|11375.03|11375.03|11375.03|0
1649406320000|2022-04-08 08:25:20|11374.81|11374.81|11374.81|11374.81|11374.81|11374.81|11374.81|11374.81|0
1649406330000|2022-04-08 08:25:30|11375.23|11375.23|11375.23|11375.23|11375.23|11375.23|11375.23|11375.23|0
1649406340000|2022-04-08 08:25:40|11374.78|11374.78|11374.78|11374.78|11374.78|11374.78|11374.78|11374.78|0
1649406350000|2022-04-08 08:25:50|11375.2|11375.2|11374.87|11374.87|11375.2|11375.2|11374.87|11374.87|0
1649406360000|2022-04-08 08:26:00|11374.55|11374.55|11373.85|11373.85|11374.55|11374.55|11373.85|11373.85|0
1649406380000|2022-04-08 08:26:20|11373.58|11373.58|11373.31|11373.31|11373.7|11373.7|11373.31|11373.31|0
1649406390000|2022-04-08 08:26:30|11372.53|11372.53|11372.09|11372.09|11372.53|11372.53|11372.09|11372.09|0
1649406400000|2022-04-08 08:26:40|11371.97|11371.97|11371.87|11371.87|11371.97|11371.97|11371.87|11371.87|0
1649406410000|2022-04-08 08:26:50|11371.98|11371.98|11370.31|11370.31|11371.98|11371.98|11370.31|11370.31|0
1649406420000|2022-04-08 08:27:00|11368.72|11368.72|11369.38|11369.38|11369.38|11369.38|11368.72|11368.72|0
1649406430000|2022-04-08 08:27:10|11368.95|11368.95|11368.95|11368.95|11368.95|11368.95|11368.95|11368.95|0
1649406440000|2022-04-08 08:27:20|11368.74|11368.74|11368.74|11368.74|11368.74|11368.74|11368.74|11368.74|0
1649406450000|2022-04-08 08:27:30|11369.52|11369.52|11369.09|11369.09|11369.52|11369.52|11369.09|11369.09|0
1649406460000|2022-04-08 08:27:40|11369|11369|11369|11369|11369|11369|11369|11369|0
1649406470000|2022-04-08 08:27:50|11369.43|11369.43|11368.32|11368.32|11369.43|11369.43|11368.32|11368.32|0
1649406480000|2022-04-08 08:28:00|11367.99|11367.99|11367.97|11367.97|11368.3|11368.3|11367.64|11367.64|0
1649406500000|2022-04-08 08:28:20|11367.71|11367.71|11367.71|11367.71|11367.71|11367.71|11367.71|11367.71|0
1649406510000|2022-04-08 08:28:30|11368.14|11368.14|11367.83|11367.83|11368.14|11368.14|11367.83|11367.83|0
1649406520000|2022-04-08 08:28:40|11367.5|11367.5|11367.17|11367.17|11367.5|11367.5|11367.17|11367.17|0
1649406530000|2022-04-08 08:28:50|11366.96|11366.96|11367.38|11367.38|11367.61|11367.61|11366.6|11366.6|0
1649406540000|2022-04-08 08:29:00|11367.29|11367.29|11366.93|11366.93|11367.37|11367.37|11366.93|11366.93|0
1649406560000|2022-04-08 08:29:20|11366.84|11366.84|11367.06|11367.06|11367.06|11367.06|11366.41|11366.41|0
1649406570000|2022-04-08 08:29:30|11366.63|11366.63|11365.3|11365.3|11366.63|11366.63|11365.3|11365.3|0
1649406580000|2022-04-08 08:29:40|11365.53|11365.53|11362.66|11362.66|11365.76|11365.76|11362.66|11362.66|0
1649406590000|2022-04-08 08:29:50|11363.76|11363.76|11363.04|11363.04|11363.76|11363.76|11363.04|11363.04|0
1649406600000|2022-04-08 08:30:00|11362.96|11362.96|11364.2|11364.2|11364.28|11364.28|11362.96|11362.96|0
1649406620000|2022-04-08 08:30:20|11363.77|11363.77|11363.85|11363.85|11363.85|11363.85|11363.77|11363.77|0
1649406630000|2022-04-08 08:30:30|11363.41|11363.41|11362.98|11362.98|11363.41|11363.41|11362.98|11362.98|0
1649406640000|2022-04-08 08:30:40|11362.76|11362.76|11364.97|11364.97|11364.97|11364.97|11362.76|11362.76|0
1649406650000|2022-04-08 08:30:50|11364.54|11364.54|11364.54|11364.54|11364.54|11364.54|11364.54|11364.54|0
1649406660000|2022-04-08 08:31:00|11364.97|11364.97|11365.15|11365.15|11365.15|11365.15|11364.28|11364.28|0
1649406670000|2022-04-08 08:31:10|11364.71|11364.71|11363.62|11363.62|11364.71|11364.71|11363.62|11363.62|0
1649406680000|2022-04-08 08:31:20|11363.19|11363.19|11363.19|11363.19|11363.19|11363.19|11362.75|11362.75|0
1649406690000|2022-04-08 08:31:30|11362.75|11362.75|11363.13|11363.13|11363.56|11363.56|11362.75|11362.75|0
1649406700000|2022-04-08 08:31:40|11363.56|11363.56|11363.56|11363.56|11363.56|11363.56|11363.56|11363.56|0
1649406710000|2022-04-08 08:31:50|11363.13|11363.13|11362.69|11362.69|11363.13|11363.13|11362.69|11362.69|0
1649406720000|2022-04-08 08:32:00|11362.59|11362.59|11362.77|11362.77|11362.77|11362.77|11362.34|11362.34|0
1649406730000|2022-04-08 08:32:10|11363.21|11363.21|11364.76|11364.76|11364.76|11364.76|11363.21|11363.21|0
1649406760000|2022-04-08 08:32:40|11364.89|11364.89|11364.89|11364.89|11364.89|11364.89|11364.89|11364.89|0
1649406770000|2022-04-08 08:32:50|11365.2|11365.2|11365.07|11365.07|11365.2|11365.2|11365.07|11365.07|0
1649406780000|2022-04-08 08:33:00|11364.84|11364.84|11364.84|11364.84|11364.84|11364.84|11364.84|11364.84|0
1649406800000|2022-04-08 08:33:20|11364.69|11364.69|11364.69|11364.69|11364.69|11364.69|11364.69|11364.69|0
1649406810000|2022-04-08 08:33:30|11363.82|11363.82|11365.82|11365.82|11365.82|11365.82|11363.82|11363.82|0
1649406820000|2022-04-08 08:33:40|11366.17|11366.17|11366.52|11366.52|11367.23|11367.23|11366.17|11366.17|0
1649406830000|2022-04-08 08:33:50|11366.68|11366.68|11365.81|11365.81|11366.68|11366.68|11365.81|11365.81|0
1649406840000|2022-04-08 08:34:00|11365.59|11365.59|11365.22|11365.22|11365.59|11365.59|11364.72|11364.72|0
1649406850000|2022-04-08 08:34:10|11365.13|11365.13|11365.13|11365.13|11365.13|11365.13|11365.13|11365.13|0
1649406860000|2022-04-08 08:34:20|11364.7|11364.7|11364.7|11364.7|11364.7|11364.7|11364.7|11364.7|0
1649406870000|2022-04-08 08:34:30|11365.57|11365.57|11365.93|11365.93|11365.93|11365.93|11365.57|11365.57|0
1649406900000|2022-04-08 08:35:00|11365.61|11365.61|11365.61|11365.61|11365.61|11365.61|11365.61|11365.61|0
1649406910000|2022-04-08 08:35:10|11365.96|11365.96|11365.41|11365.41|11365.96|11365.96|11365.41|11365.41|0
1649406920000|2022-04-08 08:35:20|11365.21|11365.21|11364.78|11364.78|11365.21|11365.21|11364.78|11364.78|0
1649406930000|2022-04-08 08:35:30|11364.5|11364.5|11364.5|11364.5|11364.5|11364.5|11364.5|11364.5|0
1649406940000|2022-04-08 08:35:40|11364.31|11364.31|11364.73|11364.73|11364.73|11364.73|11364.31|11364.31|0
1649406960000|2022-04-08 08:36:00|11364.54|11364.54|11364.93|11364.93|11365.12|11365.12|11364.54|11364.54|0
1649406970000|2022-04-08 08:36:10|11365.29|11365.29|11365.29|11365.29|11365.29|11365.29|11365.29|11365.29|0
1649406980000|2022-04-08 08:36:20|11364.42|11364.42|11364.42|11364.42|11364.42|11364.42|11364.42|11364.42|0
1649406990000|2022-04-08 08:36:30|11364|11364|11363.89|11363.89|11364|11364|11363.89|11363.89|0
1649407000000|2022-04-08 08:36:40|11363.73|11363.73|11363.73|11363.73|11363.73|11363.73|11363.73|11363.73|0
1649407010000|2022-04-08 08:36:50|11363.17|11363.17|11363.17|11363.17|11363.5|11363.5|11363.17|11363.17|0
1649407020000|2022-04-08 08:37:00|11363.09|11363.09|11363.09|11363.09|11363.09|11363.09|11363.09|11363.09|0
1649407040000|2022-04-08 08:37:20|11362.83|11362.83|11364.39|11364.39|11364.39|11364.39|11362.7|11362.7|0
1649407050000|2022-04-08 08:37:30|11365.69|11365.69|11368.24|11368.24|11368.24|11368.24|11365.69|11365.69|0
1649407060000|2022-04-08 08:37:40|11368.6|11368.6|11367.49|11367.49|11368.6|11368.6|11367.49|11367.49|0
1649407090000|2022-04-08 08:38:10|11367.37|11367.37|11366.97|11366.97|11367.37|11367.37|11366.97|11366.97|0
1649407100000|2022-04-08 08:38:20|11367.24|11367.24|11367.24|11367.24|11367.24|11367.24|11367.24|11367.24|0
1649407110000|2022-04-08 08:38:30|11367.94|11367.94|11367.94|11367.94|11367.94|11367.94|11367.94|11367.94|0
1649407120000|2022-04-08 08:38:40|11368.19|11368.19|11368.61|11368.61|11368.61|11368.61|11368.03|11368.03|0
1649407140000|2022-04-08 08:39:00|11368.82|11368.82|11369.25|11369.25|11369.25|11369.25|11368.82|11368.82|0
1649407150000|2022-04-08 08:39:10|11369.39|11369.39|11369.25|11369.25|11369.39|11369.39|11369.25|11369.25|0
1649407160000|2022-04-08 08:39:20|11369.07|11369.07|11369.07|11369.07|11369.07|11369.07|11369.07|11369.07|0
1649407170000|2022-04-08 08:39:30|11369.75|11369.75|11369.75|11369.75|11369.75|11369.75|11369.75|11369.75|0
1649407180000|2022-04-08 08:39:40|11370.02|11370.02|11370.15|11370.15|11370.15|11370.15|11370.02|11370.02|0
1649407190000|2022-04-08 08:39:50|11369.76|11369.76|11369.76|11369.76|11369.76|11369.76|11369.76|11369.76|0
1649407200000|2022-04-08 08:40:00|11370.42|11370.42|11369.82|11369.82|11370.42|11370.42|11369.82|11369.82|0
1649407210000|2022-04-08 08:40:10|11368.31|11368.31|11368.64|11368.64|11368.64|11368.64|11368.31|11368.31|0
1649407220000|2022-04-08 08:40:20|11368.86|11368.86|11368.2|11368.2|11368.86|11368.86|11368.2|11368.2|0
1649407240000|2022-04-08 08:40:40|11367.35|11367.35|11367.03|11367.03|11367.72|11367.72|11366.98|11366.98|0
1649407250000|2022-04-08 08:40:50|11366.58|11366.58|11366.32|11366.32|11366.58|11366.58|11366.32|11366.32|0
1649407260000|2022-04-08 08:41:00|11366.65|11366.65|11366.46|11366.46|11366.65|11366.65|11366.46|11366.46|0
1649407270000|2022-04-08 08:41:10|11366.09|11366.09|11366.09|11366.09|11366.09|11366.09|11366.09|11366.09|0
1649407290000|2022-04-08 08:41:30|11365.7|11365.7|11365.7|11365.7|11365.7|11365.7|11365.7|11365.7|0
1649407310000|2022-04-08 08:41:50|11364.83|11364.83|11364.83|11364.83|11364.83|11364.83|11364.83|11364.83|0
1649407320000|2022-04-08 08:42:00|11364.57|11364.57|11362.36|11362.36|11364.57|11364.57|11362.23|11362.23|0
1649407350000|2022-04-08 08:42:30|11361.93|11361.93|11360.75|11360.75|11361.93|11361.93|11360.62|11360.62|0
1649407360000|2022-04-08 08:42:40|11360.49|11360.49|11360.62|11360.62|11360.62|11360.62|11360.49|11360.49|0
1649407370000|2022-04-08 08:42:50|11359.97|11359.97|11360.19|11360.19|11360.41|11360.41|11359.97|11359.97|0
1649407380000|2022-04-08 08:43:00|11359.75|11359.75|11359.75|11359.75|11359.75|11359.75|11359.75|11359.75|0
1649407400000|2022-04-08 08:43:20|11359.67|11359.67|11359.67|11359.67|11359.67|11359.67|11359.67|11359.67|0
1649407410000|2022-04-08 08:43:30|11360.17|11360.17|11361.47|11361.47|11361.47|11361.47|11359.92|11359.92|0
1649407420000|2022-04-08 08:43:40|11361.9|11361.9|11362.77|11362.77|11362.77|11362.77|11361.9|11361.9|0
1649407430000|2022-04-08 08:43:50|11363.04|11363.04|11361.75|11361.75|11363.04|11363.04|11361.75|11361.75|0
1649407440000|2022-04-08 08:44:00|11361.9|11361.9|11361.9|11361.9|11361.9|11361.9|11361.9|11361.9|0
1649407460000|2022-04-08 08:44:20|11362.34|11362.34|11361.47|11361.47|11362.34|11362.34|11361.47|11361.47|0
1649407470000|2022-04-08 08:44:30|11361.86|11361.86|11360.58|11360.58|11361.86|11361.86|11360.45|11360.45|0
1649407480000|2022-04-08 08:44:40|11361.02|11361.02|11356.59|11356.59|11361.02|11361.02|11356.59|11356.59|0
1649407490000|2022-04-08 08:44:50|11355.29|11355.29|11355.73|11355.73|11355.73|11355.73|11355.29|11355.29|0
1649407500000|2022-04-08 08:45:00|11355.92|11355.92|11355.79|11355.79|11355.92|11355.92|11355.79|11355.79|0
1649407510000|2022-04-08 08:45:10|11355.78|11355.78|11355.78|11355.78|11355.78|11355.78|11355.78|11355.78|0
1649407540000|2022-04-08 08:45:40|11355.26|11355.26|11355.57|11355.57|11355.57|11355.57|11355.26|11355.26|0
1649407590000|2022-04-08 08:46:30|11355.94|11355.94|11355.94|11355.94|11355.94|11355.94|11355.94|11355.94|0
1649407600000|2022-04-08 08:46:40|11357.03|11357.03|11357.97|11357.97|11358.34|11358.34|11357.03|11357.03|0
1649407610000|2022-04-08 08:46:50|11357.73|11357.73|11357.73|11357.73|11357.73|11357.73|11357.73|11357.73|0
1649407640000|2022-04-08 08:47:20|11357.47|11357.47|11357.47|11357.47|11357.47|11357.47|11357.47|11357.47|0
1649407650000|2022-04-08 08:47:30|11357.85|11357.85|11357.85|11357.85|11357.85|11357.85|11357.85|11357.85|0
1649407670000|2022-04-08 08:47:50|11357.39|11357.39|11357.31|11357.31|11357.39|11357.39|11357.31|11357.31|0
1649407680000|2022-04-08 08:48:00|11357.44|11357.44|11357.57|11357.57|11357.57|11357.57|11357.44|11357.44|0
1649407690000|2022-04-08 08:48:10|11356.72|11356.72|11356.72|11356.72|11356.72|11356.72|11356.72|11356.72|0
1649407720000|2022-04-08 08:48:40|11356.59|11356.59|11356.59|11356.59|11356.59|11356.59|11356.59|11356.59|0
1649407760000|2022-04-08 08:49:20|11356.95|11356.95|11356.95|11356.95|11356.95|11356.95|11356.95|11356.95|0
1649407770000|2022-04-08 08:49:30|11357.17|11357.17|11357.17|11357.17|11357.17|11357.17|11357.17|11357.17|0
1649407780000|2022-04-08 08:49:40|11358.27|11358.27|11358.71|11358.71|11358.71|11358.71|11358.27|11358.27|0
1649407790000|2022-04-08 08:49:50|11359.04|11359.04|11359.68|11359.68|11359.68|11359.68|11359.04|11359.04|0
1649407800000|2022-04-08 08:50:00|11360.01|11360.01|11359.57|11359.57|11360.01|11360.01|11359.57|11359.57|0
1649407810000|2022-04-08 08:50:10|11359.14|11359.14|11359.57|11359.57|11359.57|11359.57|11359.14|11359.14|0
1649407820000|2022-04-08 08:50:20|11359.22|11359.22|11358.68|11358.68|11360.07|11360.07|11358.68|11358.68|0
1649407860000|2022-04-08 08:51:00|11358.09|11358.09|11358.09|11358.09|11358.09|11358.09|11358.09|11358.09|0
1649407870000|2022-04-08 08:51:10|11357.87|11357.87|11357.5|11357.5|11357.87|11357.87|11357.5|11357.5|0
1649407900000|2022-04-08 08:51:40|11357.76|11357.76|11357.24|11357.24|11357.76|11357.76|11357.24|11357.24|0
1649407910000|2022-04-08 08:51:50|11356.93|11356.93|11352.98|11352.98|11356.93|11356.93|11352.13|11352.13|0
1649407920000|2022-04-08 08:52:00|11352.61|11352.61|11353.05|11353.05|11353.39|11353.39|11352.41|11352.41|0
1649407930000|2022-04-08 08:52:10|11353.41|11353.41|11349.72|11349.72|11353.41|11353.41|11349.38|11349.38|0
1649407940000|2022-04-08 08:52:20|11350.14|11350.14|11349.9|11349.9|11350.14|11350.14|11349.9|11349.9|0
1649407950000|2022-04-08 08:52:30|11350.13|11350.13|11349.97|11349.97|11350.13|11350.13|11349.97|11349.97|0
1649407960000|2022-04-08 08:52:40|11350.7|11350.7|11349.4|11349.4|11350.7|11350.7|11349.4|11349.4|0
1649407970000|2022-04-08 08:52:50|11350.18|11350.18|11349.8|11349.8|11350.18|11350.18|11349.44|11349.44|0
1649407980000|2022-04-08 08:53:00|11349.43|11349.43|11348.15|11348.15|11349.43|11349.43|11347.77|11347.77|0
1649408000000|2022-04-08 08:53:20|11348.43|11348.43|11348.49|11348.49|11348.79|11348.79|11348.43|11348.43|0
1649408010000|2022-04-08 08:53:30|11348.16|11348.16|11348.16|11348.16|11348.53|11348.53|11348.16|11348.16|0
1649408030000|2022-04-08 08:53:50|11348.3|11348.3|11348.08|11348.08|11348.3|11348.3|11348.08|11348.08|0
1649408040000|2022-04-08 08:54:00|11347.79|11347.79|11347.7|11347.7|11347.79|11347.79|11347.7|11347.7|0
1649408050000|2022-04-08 08:54:10|11348.06|11348.06|11348.5|11348.5|11348.5|11348.5|11348.06|11348.06|0
1649408060000|2022-04-08 08:54:20|11348.72|11348.72|11348.28|11348.28|11348.72|11348.72|11348.28|11348.28|0
1649408070000|2022-04-08 08:54:30|11347.97|11347.97|11347.97|11347.97|11347.97|11347.97|11347.97|11347.97|0
1649408080000|2022-04-08 08:54:40|11347.55|11347.55|11347.14|11347.14|11347.55|11347.55|11347.14|11347.14|0
1649408090000|2022-04-08 08:54:50|11346.79|11346.79|11346.2|11346.2|11346.79|11346.79|11346.2|11346.2|0
1649408100000|2022-04-08 08:55:00|11345.77|11345.77|11337.94|11337.94|11345.98|11345.98|11337.94|11337.94|0
1649408110000|2022-04-08 08:55:10|11338.3|11338.3|11337.36|11337.36|11338.3|11338.3|11337.36|11337.36|0
1649408120000|2022-04-08 08:55:20|11337.73|11337.73|11337.73|11337.73|11337.73|11337.73|11337.73|11337.73|0
1649408130000|2022-04-08 08:55:30|11336.88|11336.88|11336.19|11336.19|11336.88|11336.88|11336.19|11336.19|0
1649408140000|2022-04-08 08:55:40|11336.56|11336.56|11337.13|11337.13|11337.78|11337.78|11336.56|11336.56|0
1649408150000|2022-04-08 08:55:50|11337.45|11337.45|11336.5|11336.5|11337.71|11337.71|11336.5|11336.5|0
1649408170000|2022-04-08 08:56:10|11336.91|11336.91|11337.37|11337.37|11337.59|11337.59|11336.91|11336.91|0
1649408180000|2022-04-08 08:56:20|11337.5|11337.5|11338.82|11338.82|11338.82|11338.82|11337.5|11337.5|0
1649408190000|2022-04-08 08:56:30|11340.38|11340.38|11340.74|11340.74|11340.74|11340.74|11340.38|11340.38|0
1649408200000|2022-04-08 08:56:40|11340.38|11340.38|11340.38|11340.38|11340.38|11340.38|11340.38|11340.38|0
1649408220000|2022-04-08 08:57:00|11339.67|11339.67|11339.19|11339.19|11339.67|11339.67|11337.77|11337.77|0
1649408230000|2022-04-08 08:57:10|11340.93|11340.93|11341.3|11341.3|11341.3|11341.3|11340.93|11340.93|0
1649408260000|2022-04-08 08:57:40|11340.93|11340.93|11340.93|11340.93|11340.93|11340.93|11340.93|11340.93|0
1649408270000|2022-04-08 08:57:50|11340.67|11340.67|11340.39|11340.39|11340.83|11340.83|11340.39|11340.39|0
1649408280000|2022-04-08 08:58:00|11339.77|11339.77|11338.97|11338.97|11339.77|11339.77|11338.97|11338.97|0
1649408290000|2022-04-08 08:58:10|11338.23|11338.23|11337.78|11337.78|11338.23|11338.23|11337.78|11337.78|0
1649408300000|2022-04-08 08:58:20|11337.47|11337.47|11337.09|11337.09|11337.47|11337.47|11336.99|11336.99|0
1649408330000|2022-04-08 08:58:50|11336.79|11336.79|11335.92|11335.92|11336.79|11336.79|11335.92|11335.92|0
1649408350000|2022-04-08 08:59:10|11335.19|11335.19|11334.12|11334.12|11335.19|11335.19|11334.12|11334.12|0
1649408360000|2022-04-08 08:59:20|11333.77|11333.77|11331.81|11331.81|11333.77|11333.77|11331.81|11331.81|0
1649408370000|2022-04-08 08:59:30|11332.17|11332.17|11330.85|11330.85|11332.17|11332.17|11330.85|11330.85|0
1649408380000|2022-04-08 08:59:40|11331.42|11331.42|11331.25|11331.25|11331.61|11331.61|11331.25|11331.25|0
1649408390000|2022-04-08 08:59:50|11330.82|11330.82|11325.85|11325.85|11330.82|11330.82|11325.46|11325.46|0
1649408400000|2022-04-08 09:00:00|11325.63|11325.63|11324.87|11324.87|11325.89|11325.89|11324.02|11324.02|0
1649408410000|2022-04-08 09:00:10|11324|11324|11324.43|11324.43|11324.43|11324.43|11324|11324|0
1649408420000|2022-04-08 09:00:20|11323.99|11323.99|11322.94|11322.94|11323.99|11323.99|11322.94|11322.94|0
1649408430000|2022-04-08 09:00:30|11322.83|11322.83|11319.84|11319.84|11322.83|11322.83|11319.84|11319.84|0
1649408440000|2022-04-08 09:00:40|11319.51|11319.51|11320.16|11320.16|11320.16|11320.16|11319.29|11319.29|0
1649408450000|2022-04-08 09:00:50|11320.32|11320.32|11320.32|11320.32|11320.32|11320.32|11320.32|11320.32|0
1649408460000|2022-04-08 09:01:00|11320.23|11320.23|11320.23|11320.23|11320.23|11320.23|11320.23|11320.23|0
1649408470000|2022-04-08 09:01:10|11319.92|11319.92|11319.46|11319.46|11319.92|11319.92|11319.46|11319.46|0
1649408480000|2022-04-08 09:01:20|11319.24|11319.24|11319.02|11319.02|11319.24|11319.24|11319.02|11319.02|0
1649408500000|2022-04-08 09:01:40|11318.55|11318.55|11317.69|11317.69|11318.55|11318.55|11317.69|11317.69|0
1649408510000|2022-04-08 09:01:50|11318.19|11318.19|11316.96|11316.96|11318.68|11318.68|11316.74|11316.74|0
1649408520000|2022-04-08 09:02:00|11317.29|11317.29|11316.2|11316.2|11317.29|11317.29|11316.2|11316.2|0
1649408530000|2022-04-08 09:02:10|11315.93|11315.93|11315.15|11315.15|11316.12|11316.12|11314.46|11314.46|0
1649408540000|2022-04-08 09:02:20|11315.28|11315.28|11315.28|11315.28|11315.28|11315.28|11314.95|11314.95|0
1649408550000|2022-04-08 09:02:30|11316.15|11316.15|11319.27|11319.27|11319.27|11319.27|11316.15|11316.15|0
1649408560000|2022-04-08 09:02:40|11316.93|11316.93|11316.74|11316.74|11316.93|11316.93|11316.74|11316.74|0
1649408570000|2022-04-08 09:02:50|11316.87|11316.87|11316.87|11316.87|11316.87|11316.87|11316.87|11316.87|0
1649408580000|2022-04-08 09:03:00|11316.5|11316.5|11316.94|11316.94|11316.94|11316.94|11316.5|11316.5|0
1649408590000|2022-04-08 09:03:10|11317.03|11317.03|11317.31|11317.31|11317.31|11317.31|11317.03|11317.03|0
1649408600000|2022-04-08 09:03:20|11317.5|11317.5|11316.93|11316.93|11317.5|11317.5|11316.93|11316.93|0
1649408610000|2022-04-08 09:03:30|11317.71|11317.71|11317.28|11317.28|11317.71|11317.71|11317.28|11317.28|0
1649408620000|2022-04-08 09:03:40|11316.91|11316.91|11317.28|11317.28|11317.28|11317.28|11316.91|11316.91|0
1649408680000|2022-04-08 09:04:40|11317.71|11317.71|11317.71|11317.71|11317.71|11317.71|11317.71|11317.71|0
1649408690000|2022-04-08 09:04:50|11318.49|11318.49|11318.97|11318.97|11318.97|11318.97|11318.49|11318.49|0
1649408700000|2022-04-08 09:05:00|11319.12|11319.12|11319.12|11319.12|11319.12|11319.12|11319.12|11319.12|0
1649408710000|2022-04-08 09:05:10|11319.98|11319.98|11319.98|11319.98|11319.98|11319.98|11319.98|11319.98|0
1649408720000|2022-04-08 09:05:20|11320.3|11320.3|11321.24|11321.24|11321.37|11321.37|11320.3|11320.3|0
1649408730000|2022-04-08 09:05:30|11321.46|11321.46|11320.77|11320.77|11321.46|11321.46|11320.77|11320.77|0
1649408750000|2022-04-08 09:05:50|11320.51|11320.51|11320.25|11320.25|11320.51|11320.51|11320.07|11320.07|0
1649408770000|2022-04-08 09:06:10|11319.82|11319.82|11318.79|11318.79|11319.82|11319.82|11318.35|11318.35|0
1649408790000|2022-04-08 09:06:30|11318.57|11318.57|11317.24|11317.24|11319.25|11319.25|11317.24|11317.24|0
1649408800000|2022-04-08 09:06:40|11317.13|11317.13|11317.13|11317.13|11317.13|11317.13|11317.13|11317.13|0
1649408810000|2022-04-08 09:06:50|11315.67|11315.67|11314.54|11314.54|11315.67|11315.67|11314.37|11314.37|0
1649408820000|2022-04-08 09:07:00|11314.11|11314.11|11314.11|11314.11|11314.11|11314.11|11314.11|11314.11|0
1649408830000|2022-04-08 09:07:10|11313.68|11313.68|11314.11|11314.11|11314.11|11314.11|11313.68|11313.68|0
1649408850000|2022-04-08 09:07:30|11314.2|11314.2|11314.2|11314.2|11314.2|11314.2|11314.2|11314.2|0
1649408860000|2022-04-08 09:07:40|11314.98|11314.98|11315.11|11315.11|11315.98|11315.98|11314.67|11314.67|0
1649408870000|2022-04-08 09:07:50|11314.78|11314.78|11314.61|11314.61|11315.11|11315.11|11314.61|11314.61|0
1649408880000|2022-04-08 09:08:00|11314.91|11314.91|11314.61|11314.61|11314.91|11314.91|11314.18|11314.18|0
1649408890000|2022-04-08 09:08:10|11314.7|11314.7|11314.7|11314.7|11314.7|11314.7|11314.7|11314.7|0
1649408900000|2022-04-08 09:08:20|11314.08|11314.08|11313.69|11313.69|11314.08|11314.08|11313.5|11313.5|0
1649408910000|2022-04-08 09:08:30|11313.86|11313.86|11314.1|11314.1|11314.88|11314.88|11313.86|11313.86|0
1649408940000|2022-04-08 09:09:00|11313.98|11313.98|11314.83|11314.83|11314.83|11314.83|11313.98|11313.98|0
1649408950000|2022-04-08 09:09:10|11314.91|11314.91|11315.85|11315.85|11315.99|11315.99|11314.91|11314.91|0
1649408970000|2022-04-08 09:09:30|11315.75|11315.75|11315.75|11315.75|11315.75|11315.75|11315.75|11315.75|0
1649408980000|2022-04-08 09:09:40|11315.3|11315.3|11316.3|11316.3|11316.3|11316.3|11314.56|11314.56|0
1649408990000|2022-04-08 09:09:50|11317.4|11317.4|11317.83|11317.83|11317.83|11317.83|11317.4|11317.4|0
1649409000000|2022-04-08 09:10:00|11316.98|11316.98|11318.11|11318.11|11318.11|11318.11|11316.98|11316.98|0
1649409020000|2022-04-08 09:10:20|11318.42|11318.42|11318.42|11318.42|11318.42|11318.42|11318.42|11318.42|0
1649409050000|2022-04-08 09:10:50|11318.16|11318.16|11318.16|11318.16|11318.16|11318.16|11318.16|11318.16|0
1649409070000|2022-04-08 09:11:10|11319.48|11319.48|11319.48|11319.48|11319.48|11319.48|11319.26|11319.26|0
1649409080000|2022-04-08 09:11:20|11319.26|11319.26|11319.96|11319.96|11320.32|11320.32|11319.26|11319.26|0
1649409090000|2022-04-08 09:11:30|11320.4|11320.4|11323.67|11323.67|11323.67|11323.67|11320.4|11320.4|0
1649409100000|2022-04-08 09:11:40|11323.98|11323.98|11324.92|11324.92|11324.92|11324.92|11323.98|11323.98|0
1649409110000|2022-04-08 09:11:50|11324.07|11324.07|11324.07|11324.07|11324.07|11324.07|11324.07|11324.07|0
1649409120000|2022-04-08 09:12:00|11324.35|11324.35|11324.21|11324.21|11324.35|11324.35|11324.21|11324.21|0
1649409140000|2022-04-08 09:12:20|11323.9|11323.9|11323.81|11323.81|11323.9|11323.9|11323.81|11323.81|0
1649409150000|2022-04-08 09:12:30|11323.37|11323.37|11323.37|11323.37|11323.37|11323.37|11323.37|11323.37|0
1649409160000|2022-04-08 09:12:40|11323.56|11323.56|11323.69|11323.69|11323.69|11323.69|11323.56|11323.56|0
1649409170000|2022-04-08 09:12:50|11323.97|11323.97|11324.16|11324.16|11324.16|11324.16|11323.97|11323.97|0
1649409180000|2022-04-08 09:13:00|11325.01|11325.01|11325.01|11325.01|11325.01|11325.01|11325.01|11325.01|0
1649409190000|2022-04-08 09:13:10|11325.4|11325.4|11325.16|11325.16|11325.4|11325.4|11325.16|11325.16|0
1649409210000|2022-04-08 09:13:30|11325|11325|11324.56|11324.56|11325|11325|11324.56|11324.56|0
1649409230000|2022-04-08 09:13:50|11324.87|11324.87|11326.38|11326.38|11326.38|11326.38|11324.87|11324.87|0
1649409240000|2022-04-08 09:14:00|11325.94|11325.94|11324.17|11324.17|11325.94|11325.94|11324.17|11324.17|0
1649409270000|2022-04-08 09:14:30|11324.5|11324.5|11323.65|11323.65|11324.5|11324.5|11323.65|11323.65|0
1649409280000|2022-04-08 09:14:40|11323.46|11323.46|11323.28|11323.28|11323.46|11323.46|11323.28|11323.28|0
1649409290000|2022-04-08 09:14:50|11323.15|11323.15|11322.87|11322.87|11323.15|11323.15|11322.87|11322.87|0
1649409300000|2022-04-08 09:15:00|11322.75|11322.75|11322.75|11322.75|11322.75|11322.75|11322.75|11322.75|0
1649409310000|2022-04-08 09:15:10|11322.62|11322.62|11322.62|11322.62|11322.62|11322.62|11322.62|11322.62|0
1649409330000|2022-04-08 09:15:30|11322.87|11322.87|11323.73|11323.73|11323.73|11323.73|11322.87|11322.87|0
1649409350000|2022-04-08 09:15:50|11323.29|11323.29|11323.29|11323.29|11323.29|11323.29|11323.29|11323.29|0
1649409360000|2022-04-08 09:16:00|11322.85|11322.85|11324.41|11324.41|11325.19|11325.19|11322.85|11322.85|0
1649409370000|2022-04-08 09:16:10|11324.91|11324.91|11324.91|11324.91|11324.91|11324.91|11324.91|11324.91|0
1649409390000|2022-04-08 09:16:30|11325.56|11325.56|11325.3|11325.3|11325.56|11325.56|11325.3|11325.3|0
1649409400000|2022-04-08 09:16:40|11325.56|11325.56|11325.45|11325.45|11325.89|11325.89|11325.45|11325.45|0
1649409410000|2022-04-08 09:16:50|11325.13|11325.13|11325.13|11325.13|11325.13|11325.13|11325.13|11325.13|0
1649409420000|2022-04-08 09:17:00|11325.56|11325.56|11325.56|11325.56|11325.56|11325.56|11325.56|11325.56|0
1649409440000|2022-04-08 09:17:20|11325.23|11325.23|11325.56|11325.56|11325.56|11325.56|11325.23|11325.23|0
1649409480000|2022-04-08 09:18:00|11325.74|11325.74|11326.1|11326.1|11326.1|11326.1|11325.74|11325.74|0
1649409490000|2022-04-08 09:18:10|11326.01|11326.01|11326.29|11326.29|11326.29|11326.29|11326.01|11326.01|0
1649409500000|2022-04-08 09:18:20|11326.6|11326.6|11326.6|11326.6|11326.6|11326.6|11326.6|11326.6|0
1649409530000|2022-04-08 09:18:50|11326.16|11326.16|11326.59|11326.59|11326.59|11326.59|11326.16|11326.16|0
1649409540000|2022-04-08 09:19:00|11327.44|11327.44|11327.44|11327.44|11327.44|11327.44|11327.44|11327.44|0
1649409550000|2022-04-08 09:19:10|11327.06|11327.06|11327.06|11327.06|11327.06|11327.06|11327.06|11327.06|0
1649409560000|2022-04-08 09:19:20|11327.19|11327.19|11327.47|11327.47|11327.47|11327.47|11326.93|11326.93|0
1649409580000|2022-04-08 09:19:40|11328.09|11328.09|11328.09|11328.09|11328.09|11328.09|11328.09|11328.09|0
1649409590000|2022-04-08 09:19:50|11328.4|11328.4|11329.95|11329.95|11329.95|11329.95|11328.4|11328.4|0
1649409600000|2022-04-08 09:20:00|11330.82|11330.82|11330.82|11330.82|11330.82|11330.82|11330.82|11330.82|0
1649409620000|2022-04-08 09:20:20|11331.04|11331.04|11331.95|11331.95|11331.95|11331.95|11331.04|11331.04|0
1649409630000|2022-04-08 09:20:30|11331.79|11331.79|11332.66|11332.66|11332.66|11332.66|11331.79|11331.79|0
1649409650000|2022-04-08 09:20:50|11332.23|11332.23|11331.8|11331.8|11332.23|11332.23|11331.8|11331.8|0
1649409690000|2022-04-08 09:21:30|11331.72|11331.72|11331.72|11331.72|11331.72|11331.72|11331.72|11331.72|0
1649409730000|2022-04-08 09:22:10|11331.97|11331.97|11332.1|11332.1|11332.1|11332.1|11331.97|11331.97|0
1649409750000|2022-04-08 09:22:30|11332|11332|11332.62|11332.62|11332.62|11332.62|11332|11332|0
1649409760000|2022-04-08 09:22:40|11332.53|11332.53|11332.53|11332.53|11332.53|11332.53|11332.53|11332.53|0
1649409770000|2022-04-08 09:22:50|11332.9|11332.9|11332.12|11332.12|11332.9|11332.9|11332.12|11332.12|0
1649409790000|2022-04-08 09:23:10|11332.23|11332.23|11332.45|11332.45|11332.45|11332.45|11332.23|11332.23|0
1649409800000|2022-04-08 09:23:20|11332.54|11332.54|11332.1|11332.1|11332.54|11332.54|11331.84|11331.84|0
1649409810000|2022-04-08 09:23:30|11331.87|11331.87|11331.87|11331.87|11331.87|11331.87|11331.87|11331.87|0
1649409820000|2022-04-08 09:23:40|11331.68|11331.68|11331.46|11331.46|11331.68|11331.68|11331.46|11331.46|0
1649409890000|2022-04-08 09:24:50|11331.24|11331.24|11331.68|11331.68|11331.68|11331.68|11331.24|11331.24|0
1649409900000|2022-04-08 09:25:00|11331.81|11331.81|11331.51|11331.51|11331.81|11331.81|11331.38|11331.38|0
1649409910000|2022-04-08 09:25:10|11331.29|11331.29|11331.07|11331.07|11331.29|11331.29|11331.07|11331.07|0
1649409930000|2022-04-08 09:25:30|11330.91|11330.91|11331.6|11331.6|11331.6|11331.6|11330.82|11330.82|0
1649409940000|2022-04-08 09:25:40|11331.45|11331.45|11331.45|11331.45|11331.45|11331.45|11331.45|11331.45|0
1649409950000|2022-04-08 09:25:50|11331.01|11331.01|11331.01|11331.01|11331.01|11331.01|11331.01|11331.01|0
1649409960000|2022-04-08 09:26:00|11331.15|11331.15|11332.12|11332.12|11332.12|11332.12|11331.15|11331.15|0
1649409970000|2022-04-08 09:26:10|11332.49|11332.49|11332.06|11332.06|11332.49|11332.49|11331.64|11331.64|0
1649410020000|2022-04-08 09:27:00|11332.84|11332.84|11332.84|11332.84|11332.84|11332.84|11332.84|11332.84|0
1649410030000|2022-04-08 09:27:10|11332.76|11332.76|11332.8|11332.8|11333.2|11333.2|11332.39|11332.39|0
1649410040000|2022-04-08 09:27:20|11332.64|11332.64|11333.04|11333.04|11333.04|11333.04|11332.64|11332.64|0
1649410050000|2022-04-08 09:27:30|11332.6|11332.6|11334.66|11334.66|11334.66|11334.66|11332.6|11332.6|0
1649410070000|2022-04-08 09:27:50|11333.88|11333.88|11334.27|11334.27|11334.27|11334.27|11333.88|11333.88|0
1649410080000|2022-04-08 09:28:00|11334.64|11334.64|11335.42|11335.42|11335.42|11335.42|11334.64|11334.64|0
1649410090000|2022-04-08 09:28:10|11335.64|11335.64|11335.86|11335.86|11335.86|11335.86|11335.64|11335.64|0
1649410100000|2022-04-08 09:28:20|11336.22|11336.22|11334.92|11334.92|11336.22|11336.22|11334.92|11334.92|0
1649410110000|2022-04-08 09:28:30|11335.14|11335.14|11335.14|11335.14|11335.14|11335.14|11335.14|11335.14|0
1649410120000|2022-04-08 09:28:40|11334.89|11334.89|11335.26|11335.26|11335.26|11335.26|11334.77|11334.77|0
1649410130000|2022-04-08 09:28:50|11335.49|11335.49|11336.27|11336.27|11336.27|11336.27|11335.49|11335.49|0
1649410140000|2022-04-08 09:29:00|11336.62|11336.62|11336.62|11336.62|11336.62|11336.62|11336.62|11336.62|0
1649410150000|2022-04-08 09:29:10|11337.4|11337.4|11337.4|11337.4|11337.4|11337.4|11337.4|11337.4|0
1649410160000|2022-04-08 09:29:20|11337.48|11337.48|11337.35|11337.35|11337.48|11337.48|11337.35|11337.35|0
1649410180000|2022-04-08 09:29:40|11337.79|11337.79|11337.57|11337.57|11337.79|11337.79|11337.57|11337.57|0
1649410190000|2022-04-08 09:29:50|11337.78|11337.78|11338|11338|11338|11338|11337.78|11337.78|0
1649410200000|2022-04-08 09:30:00|11338.13|11338.13|11336.89|11336.89|11338.13|11338.13|11336.89|11336.89|0
1649410230000|2022-04-08 09:30:30|11337.67|11337.67|11337.32|11337.32|11337.67|11337.67|11336.89|11336.89|0
1649410250000|2022-04-08 09:30:50|11338.63|11338.63|11339.16|11339.16|11340.03|11340.03|11338.63|11338.63|0
1649410260000|2022-04-08 09:31:00|11338.29|11338.29|11340.01|11340.01|11340.33|11340.33|11338.29|11338.29|0
1649410280000|2022-04-08 09:31:20|11341.31|11341.31|11341.01|11341.01|11341.31|11341.31|11340.75|11340.75|0
1649410290000|2022-04-08 09:31:30|11340.7|11340.7|11340.59|11340.59|11340.7|11340.7|11340.59|11340.59|0
1649410300000|2022-04-08 09:31:40|11340.46|11340.46|11341.76|11341.76|11341.76|11341.76|11340.46|11340.46|0
1649410310000|2022-04-08 09:31:50|11341.65|11341.65|11338.64|11338.64|11341.65|11341.65|11338.53|11338.53|0
1649410320000|2022-04-08 09:32:00|11338.21|11338.21|11338.64|11338.64|11338.64|11338.64|11338.21|11338.21|0
1649410330000|2022-04-08 09:32:10|11338.86|11338.86|11338.86|11338.86|11338.86|11338.86|11338.86|11338.86|0
1649410340000|2022-04-08 09:32:20|11339.93|11339.93|11339.75|11339.75|11340.04|11340.04|11339.75|11339.75|0
1649410350000|2022-04-08 09:32:30|11339.86|11339.86|11340.36|11340.36|11340.36|11340.36|11339.66|11339.66|0
1649410360000|2022-04-08 09:32:40|11340.79|11340.79|11341.99|11341.99|11341.99|11341.99|11340.79|11340.79|0
1649410380000|2022-04-08 09:33:00|11341.88|11341.88|11342.27|11342.27|11342.27|11342.27|11341.88|11341.88|0
1649410400000|2022-04-08 09:33:20|11342.51|11342.51|11343.16|11343.16|11343.16|11343.16|11342.51|11342.51|0
1649410410000|2022-04-08 09:33:30|11343.4|11343.4|11343.4|11343.4|11343.4|11343.4|11343.4|11343.4|0
1649410420000|2022-04-08 09:33:40|11343.3|11343.3|11343.16|11343.16|11343.3|11343.3|11343.16|11343.16|0
1649410430000|2022-04-08 09:33:50|11343.35|11343.35|11342.93|11342.93|11343.35|11343.35|11342.93|11342.93|0
1649410440000|2022-04-08 09:34:00|11342.62|11342.62|11342.09|11342.09|11342.62|11342.62|11342.09|11342.09|0
1649410450000|2022-04-08 09:34:10|11342.25|11342.25|11342.25|11342.25|11342.25|11342.25|11342.25|11342.25|0
1649410460000|2022-04-08 09:34:20|11342.12|11342.12|11341.76|11341.76|11342.12|11342.12|11341.76|11341.76|0
1649410480000|2022-04-08 09:34:40|11341.63|11341.63|11341.63|11341.63|11341.63|11341.63|11341.63|11341.63|0
1649410490000|2022-04-08 09:34:50|11342.06|11342.06|11341.15|11341.15|11342.06|11342.06|11341.15|11341.15|0
1649410500000|2022-04-08 09:35:00|11340.72|11340.72|11341.56|11341.56|11341.56|11341.56|11340.72|11340.72|0
1649410510000|2022-04-08 09:35:10|11341.72|11341.72|11341.45|11341.45|11341.8|11341.8|11341.45|11341.45|0
1649410530000|2022-04-08 09:35:30|11341.88|11341.88|11341.88|11341.88|11341.88|11341.88|11341.88|11341.88|0
1649410540000|2022-04-08 09:35:40|11341.49|11341.49|11341.33|11341.33|11341.49|11341.49|11341.33|11341.33|0
1649410550000|2022-04-08 09:35:50|11342.6|11342.6|11342.78|11342.78|11342.78|11342.78|11342.6|11342.6|0
1649410560000|2022-04-08 09:36:00|11342.91|11342.91|11342.58|11342.58|11342.91|11342.91|11342.58|11342.58|0
1649410570000|2022-04-08 09:36:10|11342.49|11342.49|11342.31|11342.31|11342.58|11342.58|11342.31|11342.31|0
1649410580000|2022-04-08 09:36:20|11342.41|11342.41|11341.31|11341.31|11342.41|11342.41|11341.31|11341.31|0
1649410590000|2022-04-08 09:36:30|11341.19|11341.19|11343.42|11343.42|11343.42|11343.42|11341.08|11341.08|0
1649410600000|2022-04-08 09:36:40|11343.16|11343.16|11343.16|11343.16|11343.16|11343.16|11343.16|11343.16|0
1649410610000|2022-04-08 09:36:50|11343.47|11343.47|11343.92|11343.92|11343.92|11343.92|11343.47|11343.47|0
1649410620000|2022-04-08 09:37:00|11344.23|11344.23|11344.15|11344.15|11344.23|11344.23|11344.15|11344.15|0
1649410630000|2022-04-08 09:37:10|11344.93|11344.93|11346|11346|11346|11346|11344.93|11344.93|0
1649410640000|2022-04-08 09:37:20|11344.95|11344.95|11344.95|11344.95|11344.95|11344.95|11344.95|11344.95|0
1649410650000|2022-04-08 09:37:30|11344.76|11344.76|11344.24|11344.24|11344.76|11344.76|11344.24|11344.24|0
1649410660000|2022-04-08 09:37:40|11343.84|11343.84|11343.71|11343.71|11343.84|11343.84|11343.71|11343.71|0
1649410670000|2022-04-08 09:37:50|11343.28|11343.28|11342.88|11342.88|11343.28|11343.28|11342.88|11342.88|0
1649410690000|2022-04-08 09:38:10|11342.75|11342.75|11342.75|11342.75|11342.75|11342.75|11342.75|11342.75|0
1649410730000|2022-04-08 09:38:50|11342.88|11342.88|11342.66|11342.66|11342.88|11342.88|11342.66|11342.66|0
1649410740000|2022-04-08 09:39:00|11342.97|11342.97|11345.3|11345.3|11345.3|11345.3|11342.97|11342.97|0
1649410750000|2022-04-08 09:39:10|11346.17|11346.17|11345.6|11345.6|11346.17|11346.17|11345.6|11345.6|0
1649410760000|2022-04-08 09:39:20|11345.17|11345.17|11345.17|11345.17|11345.17|11345.17|11345.17|11345.17|0
1649410770000|2022-04-08 09:39:30|11344.32|11344.32|11345.16|11345.16|11345.16|11345.16|11344.32|11344.32|0
1649410810000|2022-04-08 09:40:10|11344.63|11344.63|11344.31|11344.31|11344.74|11344.74|11344.31|11344.31|0
1649410820000|2022-04-08 09:40:20|11344.12|11344.12|11343.9|11343.9|11344.12|11344.12|11343.9|11343.9|0
1649410860000|2022-04-08 09:41:00|11343.23|11343.23|11343.89|11343.89|11343.89|11343.89|11343.23|11343.23|0
1649410870000|2022-04-08 09:41:10|11343.56|11343.56|11343.56|11343.56|11343.56|11343.56|11343.56|11343.56|0
1649410880000|2022-04-08 09:41:20|11343.45|11343.45|11343.45|11343.45|11343.45|11343.45|11343.45|11343.45|0
1649410890000|2022-04-08 09:41:30|11343.37|11343.37|11342.71|11342.71|11343.37|11343.37|11342.71|11342.71|0
1649410900000|2022-04-08 09:41:40|11342.4|11342.4|11342.4|11342.4|11342.4|11342.4|11342.4|11342.4|0
1649410950000|2022-04-08 09:42:30|11341.96|11341.96|11341.08|11341.08|11341.96|11341.96|11341.08|11341.08|0
1649410960000|2022-04-08 09:42:40|11340.87|11340.87|11339.31|11339.31|11340.87|11340.87|11339.31|11339.31|0
1649410980000|2022-04-08 09:43:00|11338.85|11338.85|11338.85|11338.85|11338.85|11338.85|11338.85|11338.85|0
1649410990000|2022-04-08 09:43:10|11339.1|11339.1|11339.1|11339.1|11339.1|11339.1|11339.1|11339.1|0
1649411010000|2022-04-08 09:43:30|11339.33|11339.33|11339.05|11339.05|11339.48|11339.48|11339.05|11339.05|0
1649411020000|2022-04-08 09:43:40|11338.69|11338.69|11338.54|11338.54|11338.69|11338.69|11338.54|11338.54|0
1649411040000|2022-04-08 09:44:00|11338.36|11338.36|11338.98|11338.98|11338.98|11338.98|11338.36|11338.36|0
1649411050000|2022-04-08 09:44:10|11338.55|11338.55|11338.79|11338.79|11338.98|11338.98|11338.55|11338.55|0
1649411060000|2022-04-08 09:44:20|11337.94|11337.94|11337.94|11337.94|11337.94|11337.94|11337.94|11337.94|0
1649411070000|2022-04-08 09:44:30|11337.68|11337.68|11337.78|11337.78|11337.78|11337.78|11337.68|11337.68|0
1649411090000|2022-04-08 09:44:50|11337.36|11337.36|11336.8|11336.8|11337.36|11337.36|11336.8|11336.8|0
1649411100000|2022-04-08 09:45:00|11337.05|11337.05|11336.7|11336.7|11337.05|11337.05|11336.7|11336.7|0
1649411110000|2022-04-08 09:45:10|11336.42|11336.42|11336.89|11336.89|11336.89|11336.89|11336.42|11336.42|0
1649411120000|2022-04-08 09:45:20|11336.68|11336.68|11336.68|11336.68|11336.68|11336.68|11336.68|11336.68|0
1649411160000|2022-04-08 09:46:00|11337.11|11337.11|11337.23|11337.23|11337.23|11337.23|11337.11|11337.11|0
1649411180000|2022-04-08 09:46:20|11337.02|11337.02|11337.02|11337.02|11337.02|11337.02|11337.02|11337.02|0
1649411200000|2022-04-08 09:46:40|11336.71|11336.71|11337.02|11337.02|11337.02|11337.02|11336.71|11336.71|0
1649411210000|2022-04-08 09:46:50|11336.8|11336.8|11336.8|11336.8|11336.8|11336.8|11336.8|11336.8|0
1649411220000|2022-04-08 09:47:00|11337.15|11337.15|11337.15|11337.15|11337.15|11337.15|11337.15|11337.15|0
1649411240000|2022-04-08 09:47:20|11337.28|11337.28|11337.28|11337.28|11337.28|11337.28|11337.28|11337.28|0
1649411250000|2022-04-08 09:47:30|11337.15|11337.15|11337.31|11337.31|11337.31|11337.31|11337.15|11337.15|0
1649411260000|2022-04-08 09:47:40|11337.44|11337.44|11337.31|11337.31|11337.44|11337.44|11337.31|11337.31|0
1649411290000|2022-04-08 09:48:10|11337.74|11337.74|11338.21|11338.21|11338.21|11338.21|11337.74|11337.74|0
1649411300000|2022-04-08 09:48:20|11338.05|11338.05|11338.1|11338.1|11338.14|11338.14|11338.01|11338.01|0
1649411340000|2022-04-08 09:49:00|11337.37|11337.37|11337.81|11337.81|11337.81|11337.81|11337.37|11337.37|0
1649411350000|2022-04-08 09:49:10|11338.23|11338.23|11338.23|11338.23|11338.23|11338.23|11338.23|11338.23|0
1649411380000|2022-04-08 09:49:40|11338.54|11338.54|11337.88|11337.88|11338.54|11338.54|11337.88|11337.88|0
1649411390000|2022-04-08 09:49:50|11338.32|11338.32|11338.32|11338.32|11338.54|11338.54|11338.32|11338.32|0
1649411400000|2022-04-08 09:50:00|11338.01|11338.01|11337.79|11337.79|11338.01|11338.01|11337.79|11337.79|0
1649411410000|2022-04-08 09:50:10|11337.36|11337.36|11337.23|11337.23|11337.36|11337.36|11337.23|11337.23|0
1649411420000|2022-04-08 09:50:20|11336.77|11336.77|11333.65|11333.65|11336.77|11336.77|11333.65|11333.65|0
1649411430000|2022-04-08 09:50:30|11333.2|11333.2|11333.2|11333.2|11333.2|11333.2|11333.2|11333.2|0
1649411440000|2022-04-08 09:50:40|11333.33|11333.33|11333.59|11333.59|11333.59|11333.59|11333.33|11333.33|0
1649411450000|2022-04-08 09:50:50|11332.89|11332.89|11332.32|11332.32|11332.89|11332.89|11332.32|11332.32|0
1649411470000|2022-04-08 09:51:10|11332.14|11332.14|11331.36|11331.36|11332.14|11332.14|11331.36|11331.36|0
1649411480000|2022-04-08 09:51:20|11331.18|11331.18|11331.18|11331.18|11331.18|11331.18|11331.18|11331.18|0
1649411490000|2022-04-08 09:51:30|11331.06|11331.06|11331.06|11331.06|11331.06|11331.06|11331.06|11331.06|0
1649411520000|2022-04-08 09:52:00|11330.91|11330.91|11328.92|11328.92|11330.91|11330.91|11328.92|11328.92|0
1649411530000|2022-04-08 09:52:10|11327.36|11327.36|11325.14|11325.14|11327.36|11327.36|11325.14|11325.14|0
1649411540000|2022-04-08 09:52:20|11325.92|11325.92|11325.14|11325.14|11325.92|11325.92|11324.36|11324.36|0
1649411560000|2022-04-08 09:52:40|11325.36|11325.36|11325.57|11325.57|11325.57|11325.57|11325.36|11325.36|0
1649411570000|2022-04-08 09:52:50|11325.36|11325.36|11325.36|11325.36|11325.36|11325.36|11325.36|11325.36|0
1649411590000|2022-04-08 09:53:10|11325.28|11325.28|11325.36|11325.36|11325.36|11325.36|11325.28|11325.28|0
1649411600000|2022-04-08 09:53:20|11326.92|11326.92|11327.04|11327.04|11327.04|11327.04|11326.92|11326.92|0
1649411610000|2022-04-08 09:53:30|11327.47|11327.47|11327.34|11327.34|11327.47|11327.47|11327.34|11327.34|0
1649411620000|2022-04-08 09:53:40|11327.01|11327.01|11327.01|11327.01|11327.01|11327.01|11327.01|11327.01|0
1649411630000|2022-04-08 09:53:50|11327.14|11327.14|11327.15|11327.15|11327.57|11327.57|11327.14|11327.14|0
1649411660000|2022-04-08 09:54:20|11326.87|11326.87|11326.87|11326.87|11326.87|11326.87|11326.87|11326.87|0
1649411670000|2022-04-08 09:54:30|11326.6|11326.6|11326.6|11326.6|11326.6|11326.6|11326.6|11326.6|0
1649411680000|2022-04-08 09:54:40|11326.86|11326.86|11326.6|11326.6|11326.86|11326.86|11326.6|11326.6|0
1649411690000|2022-04-08 09:54:50|11326.5|11326.5|11326.5|11326.5|11326.5|11326.5|11326.5|11326.5|0
1649411700000|2022-04-08 09:55:00|11326.6|11326.6|11326.88|11326.88|11326.88|11326.88|11326.6|11326.6|0
1649411720000|2022-04-08 09:55:20|11326.51|11326.51|11326.51|11326.51|11326.51|11326.51|11326.51|11326.51|0
1649411740000|2022-04-08 09:55:40|11326.08|11326.08|11326.08|11326.08|11326.08|11326.08|11326.08|11326.08|0
1649411750000|2022-04-08 09:55:50|11326.88|11326.88|11328.1|11328.1|11328.1|11328.1|11326.88|11326.88|0
1649411770000|2022-04-08 09:56:10|11328.36|11328.36|11328.59|11328.59|11328.59|11328.59|11328.36|11328.36|0
1649411780000|2022-04-08 09:56:20|11328.37|11328.37|11328.11|11328.11|11328.37|11328.37|11328.11|11328.11|0
1649411800000|2022-04-08 09:56:40|11328.34|11328.34|11328.12|11328.12|11328.34|11328.34|11328.12|11328.12|0
1649411810000|2022-04-08 09:56:50|11328.43|11328.43|11328.43|11328.43|11328.43|11328.43|11328.43|11328.43|0
1649411820000|2022-04-08 09:57:00|11328.27|11328.27|11328.27|11328.27|11328.27|11328.27|11328.27|11328.27|0
1649411830000|2022-04-08 09:57:10|11329.83|11329.83|11329.83|11329.83|11329.83|11329.83|11329.83|11329.83|0
1649411840000|2022-04-08 09:57:20|11330.26|11330.26|11330.26|11330.26|11330.26|11330.26|11330.26|11330.26|0
1649411860000|2022-04-08 09:57:40|11330.57|11330.57|11330.57|11330.57|11330.57|11330.57|11330.57|11330.57|0
1649411880000|2022-04-08 09:58:00|11330.74|11330.74|11330.83|11330.83|11330.83|11330.83|11330.74|11330.74|0
1649411890000|2022-04-08 09:58:10|11330.92|11330.92|11331.15|11331.15|11331.15|11331.15|11330.92|11330.92|0
1649411900000|2022-04-08 09:58:20|11331.01|11331.01|11331.01|11331.01|11331.01|11331.01|11331.01|11331.01|0
1649411930000|2022-04-08 09:58:50|11331.15|11331.15|11331.01|11331.01|11331.15|11331.15|11331.01|11331.01|0
1649411970000|2022-04-08 09:59:30|11331.28|11331.28|11331.19|11331.19|11331.28|11331.28|11331.19|11331.19|0
1649411980000|2022-04-08 09:59:40|11331.63|11331.63|11331.41|11331.41|11332.01|11332.01|11331.41|11331.41|0
1649411990000|2022-04-08 09:59:50|11331.85|11331.85|11330.16|11330.16|11331.85|11331.85|11330.16|11330.16|0
1649412000000|2022-04-08 10:00:00|11329.73|11329.73|11329.96|11329.96|11329.96|11329.96|11329.73|11329.73|0
1649412010000|2022-04-08 10:00:10|11330.22|11330.22|11329.83|11329.83|11330.22|11330.22|11329.83|11329.83|0
1649412020000|2022-04-08 10:00:20|11329.96|11329.96|11329.96|11329.96|11329.96|11329.96|11329.96|11329.96|0
1649412030000|2022-04-08 10:00:30|11329.03|11329.03|11329.03|11329.03|11329.03|11329.03|11329.03|11329.03|0
1649412060000|2022-04-08 10:01:00|11328.84|11328.84|11329.16|11329.16|11329.43|11329.43|11328.84|11328.84|0
1649412080000|2022-04-08 10:01:20|11328.84|11328.84|11328.62|11328.62|11328.84|11328.84|11328.62|11328.62|0
1649412090000|2022-04-08 10:01:30|11329.04|11329.04|11329.04|11329.04|11329.04|11329.04|11329.04|11329.04|0
1649412100000|2022-04-08 10:01:40|11329.39|11329.39|11329.39|11329.39|11329.39|11329.39|11329.39|11329.39|0
1649412120000|2022-04-08 10:02:00|11329.66|11329.66|11329.05|11329.05|11329.66|11329.66|11329.05|11329.05|0
1649412130000|2022-04-08 10:02:10|11328.91|11328.91|11329.62|11329.62|11329.62|11329.62|11328.91|11328.91|0
1649412150000|2022-04-08 10:02:30|11329.35|11329.35|11328.49|11328.49|11329.35|11329.35|11328.49|11328.49|0
1649412160000|2022-04-08 10:02:40|11328.33|11328.33|11328.33|11328.33|11328.33|11328.33|11328.33|11328.33|0
1649412170000|2022-04-08 10:02:50|11328.46|11328.46|11328.33|11328.33|11328.46|11328.46|11328.33|11328.33|0
1649412180000|2022-04-08 10:03:00|11327.9|11327.9|11328.04|11328.04|11328.04|11328.04|11327.9|11327.9|0
1649412190000|2022-04-08 10:03:10|11328.26|11328.26|11327.91|11327.91|11328.26|11328.26|11327.91|11327.91|0
1649412240000|2022-04-08 10:04:00|11327.67|11327.67|11327.67|11327.67|11327.67|11327.67|11327.67|11327.67|0
1649412250000|2022-04-08 10:04:10|11327.51|11327.51|11326.75|11326.75|11327.51|11327.51|11326.75|11326.75|0
1649412270000|2022-04-08 10:04:30|11327.18|11327.18|11327.05|11327.05|11327.32|11327.32|11327.05|11327.05|0
1649412290000|2022-04-08 10:04:50|11327.36|11327.36|11327.28|11327.28|11327.36|11327.36|11327.28|11327.28|0
1649412300000|2022-04-08 10:05:00|11326.97|11326.97|11326.97|11326.97|11326.97|11326.97|11326.97|11326.97|0
1649412310000|2022-04-08 10:05:10|11327.05|11327.05|11327.05|11327.05|11327.05|11327.05|11327.05|11327.05|0
1649412320000|2022-04-08 10:05:20|11326.6|11326.6|11326.6|11326.6|11326.6|11326.6|11326.6|11326.6|0
1649412340000|2022-04-08 10:05:40|11326.76|11326.76|11326.2|11326.2|11326.98|11326.98|11326.2|11326.2|0
1649412350000|2022-04-08 10:05:50|11325.76|11325.76|11326.14|11326.14|11326.14|11326.14|11325.76|11325.76|0
1649412360000|2022-04-08 10:06:00|11326.23|11326.23|11326.23|11326.23|11326.23|11326.23|11326.23|11326.23|0
1649412370000|2022-04-08 10:06:10|11326.32|11326.32|11328.11|11328.11|11328.11|11328.11|11326.32|11326.32|0
1649412380000|2022-04-08 10:06:20|11328.77|11328.77|11328.77|11328.77|11328.77|11328.77|11328.77|11328.77|0
1649412400000|2022-04-08 10:06:40|11328.62|11328.62|11328.77|11328.77|11328.77|11328.77|11328.62|11328.62|0
1649412420000|2022-04-08 10:07:00|11328.9|11328.9|11328.77|11328.77|11328.9|11328.9|11328.77|11328.77|0
1649412440000|2022-04-08 10:07:20|11328.9|11328.9|11328.46|11328.46|11328.9|11328.9|11328.46|11328.46|0
1649412450000|2022-04-08 10:07:30|11328.59|11328.59|11328.46|11328.46|11328.73|11328.73|11328.46|11328.46|0
1649412460000|2022-04-08 10:07:40|11328.73|11328.73|11328.35|11328.35|11328.73|11328.73|11328.35|11328.35|0
1649412470000|2022-04-08 10:07:50|11328.44|11328.44|11328.64|11328.64|11328.77|11328.77|11328.44|11328.44|0
1649412480000|2022-04-08 10:08:00|11328.77|11328.77|11328.22|11328.22|11328.77|11328.77|11328.22|11328.22|0
1649412490000|2022-04-08 10:08:10|11327.95|11327.95|11327.95|11327.95|11328.35|11328.35|11327.95|11327.95|0
1649412500000|2022-04-08 10:08:20|11327.17|11327.17|11327.17|11327.17|11327.17|11327.17|11327.17|11327.17|0
1649412510000|2022-04-08 10:08:30|11327.5|11327.5|11327.6|11327.6|11327.6|11327.6|11327.17|11327.17|0
1649412520000|2022-04-08 10:08:40|11327.99|11327.99|11328.26|11328.26|11328.26|11328.26|11327.6|11327.6|0
1649412530000|2022-04-08 10:08:50|11328.91|11328.91|11328.58|11328.58|11328.91|11328.91|11328.58|11328.58|0
1649412540000|2022-04-08 10:09:00|11329.24|11329.24|11329.24|11329.24|11329.24|11329.24|11329.24|11329.24|0
1649412550000|2022-04-08 10:09:10|11328.91|11328.91|11329.19|11329.19|11329.19|11329.19|11328.91|11328.91|0
1649412560000|2022-04-08 10:09:20|11329.59|11329.59|11329.91|11329.91|11329.91|11329.91|11329.59|11329.59|0
1649412570000|2022-04-08 10:09:30|11329.49|11329.49|11329.49|11329.49|11329.49|11329.49|11329.49|11329.49|0
1649412580000|2022-04-08 10:09:40|11327.93|11327.93|11327.15|11327.15|11327.93|11327.93|11327.15|11327.15|0
1649412600000|2022-04-08 10:10:00|11326.93|11326.93|11326.79|11326.79|11326.93|11326.93|11326.79|11326.79|0
1649412610000|2022-04-08 10:10:10|11326.65|11326.65|11326.52|11326.52|11326.65|11326.65|11326.52|11326.52|0
1649412620000|2022-04-08 10:10:20|11326.09|11326.09|11326.09|11326.09|11326.09|11326.09|11326.09|11326.09|0
1649412630000|2022-04-08 10:10:30|11325.96|11325.96|11327.97|11327.97|11327.97|11327.97|11325.63|11325.63|0
1649412640000|2022-04-08 10:10:40|11328.36|11328.36|11328.36|11328.36|11328.36|11328.36|11328.36|11328.36|0
1649412650000|2022-04-08 10:10:50|11328.55|11328.55|11328.55|11328.55|11328.55|11328.55|11328.55|11328.55|0
1649412660000|2022-04-08 10:11:00|11328.16|11328.16|11328.03|11328.03|11328.16|11328.16|11328.03|11328.03|0
1649412720000|2022-04-08 10:12:00|11328.46|11328.46|11328.71|11328.71|11328.71|11328.71|11328.46|11328.46|0
1649412730000|2022-04-08 10:12:10|11328.61|11328.61|11328.61|11328.61|11328.61|11328.61|11328.61|11328.61|0
1649412760000|2022-04-08 10:12:40|11328.28|11328.28|11329.71|11329.71|11329.71|11329.71|11328.28|11328.28|0
1649412770000|2022-04-08 10:12:50|11330.04|11330.04|11330.72|11330.72|11330.72|11330.72|11330.04|11330.04|0
1649412780000|2022-04-08 10:13:00|11330.5|11330.5|11330.5|11330.5|11330.5|11330.5|11330.5|11330.5|0
1649412810000|2022-04-08 10:13:30|11330.17|11330.17|11329.39|11329.39|11330.17|11330.17|11329.39|11329.39|0
1649412820000|2022-04-08 10:13:40|11329.23|11329.23|11329.23|11329.23|11329.23|11329.23|11329.23|11329.23|0
1649412840000|2022-04-08 10:14:00|11329.08|11329.08|11328.29|11328.29|11329.08|11329.08|11328.03|11328.03|0
1649412850000|2022-04-08 10:14:10|11327.86|11327.86|11317.49|11317.49|11327.86|11327.86|11317.49|11317.49|0
1649412860000|2022-04-08 10:14:20|11317.36|11317.36|11311.1|11311.1|11317.36|11317.36|11309.11|11309.11|0
1649412870000|2022-04-08 10:14:30|11310.66|11310.66|11311.24|11311.24|11311.47|11311.47|11310.24|11310.24|0
1649412880000|2022-04-08 10:14:40|11311.53|11311.53|11310.4|11310.4|11311.53|11311.53|11309.75|11309.75|0
1649412890000|2022-04-08 10:14:50|11310.53|11310.53|11310.02|11310.02|11310.53|11310.53|11309.75|11309.75|0
1649412900000|2022-04-08 10:15:00|11309.69|11309.69|11309.79|11309.79|11309.81|11309.81|11309.69|11309.69|0
1649412910000|2022-04-08 10:15:10|11309.51|11309.51|11311.35|11311.35|11311.35|11311.35|11309|11309|0
1649412920000|2022-04-08 10:15:20|11312.34|11312.34|11316.32|11316.32|11316.32|11316.32|11312.34|11312.34|0
1649412930000|2022-04-08 10:15:30|11315.93|11315.93|11316.46|11316.46|11316.59|11316.59|11315.93|11315.93|0
1649412940000|2022-04-08 10:15:40|11315.78|11315.78|11315.78|11315.78|11315.78|11315.78|11315.78|11315.78|0
1649412950000|2022-04-08 10:15:50|11316.01|11316.01|11316.14|11316.14|11316.14|11316.14|11315.81|11315.81|0
1649412960000|2022-04-08 10:16:00|11315.81|11315.81|11314.94|11314.94|11315.81|11315.81|11314.94|11314.94|0
1649412970000|2022-04-08 10:16:10|11315.13|11315.13|11316.68|11316.68|11316.68|11316.68|11315|11315|0
1649412980000|2022-04-08 10:16:20|11316.81|11316.81|11316.81|11316.81|11316.81|11316.81|11316.81|11316.81|0
1649412990000|2022-04-08 10:16:30|11316.37|11316.37|11316.37|11316.37|11316.37|11316.37|11316.37|11316.37|0
1649413000000|2022-04-08 10:16:40|11315.4|11315.4|11315.4|11315.4|11315.4|11315.4|11315.4|11315.4|0
1649413010000|2022-04-08 10:16:50|11314.55|11314.55|11315|11315|11315|11315|11314.55|11314.55|0
1649413020000|2022-04-08 10:17:00|11315.15|11315.15|11314.96|11314.96|11315.57|11315.57|11314.96|11314.96|0
1649413030000|2022-04-08 10:17:10|11314.53|11314.53|11314.09|11314.09|11314.53|11314.53|11314.09|11314.09|0
1649413050000|2022-04-08 10:17:30|11313.31|11313.31|11311.78|11311.78|11313.31|11313.31|11311.78|11311.78|0
1649413060000|2022-04-08 10:17:40|11311.42|11311.42|11309.25|11309.25|11311.42|11311.42|11308.99|11308.99|0
1649413070000|2022-04-08 10:17:50|11308.99|11308.99|11309.12|11309.12|11309.25|11309.25|11308.99|11308.99|0
1649413080000|2022-04-08 10:18:00|11309.45|11309.45|11307.76|11307.76|11309.45|11309.45|11307.76|11307.76|0
1649413090000|2022-04-08 10:18:10|11307.59|11307.59|11304.75|11304.75|11307.59|11307.59|11304.75|11304.75|0
1649413100000|2022-04-08 10:18:20|11304.44|11304.44|11303.98|11303.98|11304.44|11304.44|11303.82|11303.82|0
1649413120000|2022-04-08 10:18:40|11304.06|11304.06|11303.62|11303.62|11304.06|11304.06|11303.62|11303.62|0
1649413130000|2022-04-08 10:18:50|11303.19|11303.19|11301.29|11301.29|11303.19|11303.19|11301.29|11301.29|0
1649413150000|2022-04-08 10:19:10|11300.96|11300.96|11300.96|11300.96|11300.96|11300.96|11300.96|11300.96|0
1649413160000|2022-04-08 10:19:20|11300.54|11300.54|11300.96|11300.96|11300.96|11300.96|11300.54|11300.54|0
1649413170000|2022-04-08 10:19:30|11299.4|11299.4|11299.4|11299.4|11299.4|11299.4|11299.4|11299.4|0
1649413180000|2022-04-08 10:19:40|11299.67|11299.67|11298.78|11298.78|11299.67|11299.67|11298.78|11298.78|0
1649413190000|2022-04-08 10:19:50|11298.56|11298.56|11298.64|11298.64|11298.64|11298.64|11298.56|11298.56|0
1649413210000|2022-04-08 10:20:10|11299.51|11299.51|11299.51|11299.51|11299.51|11299.51|11299.51|11299.51|0
1649413220000|2022-04-08 10:20:20|11299.08|11299.08|11299.51|11299.51|11299.51|11299.51|11299.08|11299.08|0
1649413260000|2022-04-08 10:21:00|11299.16|11299.16|11298.84|11298.84|11299.16|11299.16|11298.84|11298.84|0
1649413290000|2022-04-08 10:21:30|11299.16|11299.16|11300.03|11300.03|11300.03|11300.03|11299.16|11299.16|0
1649413310000|2022-04-08 10:21:50|11300.3|11300.3|11300.3|11300.3|11300.43|11300.43|11300.03|11300.03|0
1649413320000|2022-04-08 10:22:00|11300.52|11300.52|11299.79|11299.79|11300.52|11300.52|11299.53|11299.53|0
1649413330000|2022-04-08 10:22:10|11299.53|11299.53|11299.93|11299.93|11299.93|11299.93|11299.53|11299.53|0
1649413340000|2022-04-08 10:22:20|11299.78|11299.78|11299.78|11299.78|11299.78|11299.78|11299.78|11299.78|0
1649413350000|2022-04-08 10:22:30|11299.68|11299.68|11299.68|11299.68|11299.68|11299.68|11299.68|11299.68|0
1649413360000|2022-04-08 10:22:40|11299.78|11299.78|11299.59|11299.59|11299.78|11299.78|11299.59|11299.59|0
1649413370000|2022-04-08 10:22:50|11300.03|11300.03|11300.03|11300.03|11300.03|11300.03|11300.03|11300.03|0
1649413380000|2022-04-08 10:23:00|11300.25|11300.25|11300.25|11300.25|11300.25|11300.25|11300.03|11300.03|0
1649413390000|2022-04-08 10:23:10|11299.98|11299.98|11299.98|11299.98|11300.25|11300.25|11299.98|11299.98|0
1649413400000|2022-04-08 10:23:20|11299.13|11299.13|11299.75|11299.75|11299.75|11299.75|11299.13|11299.13|0
1649413410000|2022-04-08 10:23:30|11300.18|11300.18|11300.53|11300.53|11300.53|11300.53|11300.05|11300.05|0
1649413440000|2022-04-08 10:24:00|11300.16|11300.16|11300.75|11300.75|11300.75|11300.75|11300.16|11300.16|0
1649413450000|2022-04-08 10:24:10|11300.98|11300.98|11300.72|11300.72|11300.98|11300.98|11300.49|11300.49|0
1649413470000|2022-04-08 10:24:30|11301.18|11301.18|11301.18|11301.18|11301.18|11301.18|11301.18|11301.18|0
1649413480000|2022-04-08 10:24:40|11301.4|11301.4|11301.63|11301.63|11301.63|11301.63|11301.4|11301.4|0
1649413490000|2022-04-08 10:24:50|11302.06|11302.06|11302.48|11302.48|11302.48|11302.48|11302.06|11302.06|0
1649413500000|2022-04-08 10:25:00|11304.82|11304.82|11304.82|11304.82|11304.82|11304.82|11304.82|11304.82|0
1649413510000|2022-04-08 10:25:10|11305.5|11305.5|11305.87|11305.87|11305.87|11305.87|11305.5|11305.5|0
1649413520000|2022-04-08 10:25:20|11305.74|11305.74|11305.67|11305.67|11306|11306|11305.67|11305.67|0
1649413530000|2022-04-08 10:25:30|11306|11306|11305.87|11305.87|11306|11306|11305.41|11305.41|0
1649413540000|2022-04-08 10:25:40|11306.13|11306.13|11306.97|11306.97|11307.82|11307.82|11305.87|11305.87|0
1649413550000|2022-04-08 10:25:50|11306.19|11306.19|11306.19|11306.19|11306.19|11306.19|11306.19|11306.19|0
1649413560000|2022-04-08 10:26:00|11306.84|11306.84|11306.19|11306.19|11306.84|11306.84|11306.19|11306.19|0
1649413570000|2022-04-08 10:26:10|11307.17|11307.17|11306.84|11306.84|11307.17|11307.17|11306.84|11306.84|0
1649413580000|2022-04-08 10:26:20|11307.17|11307.17|11306.84|11306.84|11307.17|11307.17|11306.84|11306.84|0
1649413600000|2022-04-08 10:26:40|11307.21|11307.21|11307.65|11307.65|11307.65|11307.65|11307.21|11307.21|0
1649413610000|2022-04-08 10:26:50|11307.8|11307.8|11307.8|11307.8|11307.8|11307.8|11307.8|11307.8|0
1649413620000|2022-04-08 10:27:00|11307.95|11307.95|11306.75|11306.75|11307.95|11307.95|11306.75|11306.75|0
1649413630000|2022-04-08 10:27:10|11306.88|11306.88|11306.92|11306.92|11307.14|11307.14|11306.88|11306.88|0
1649413640000|2022-04-08 10:27:20|11307.63|11307.63|11309.32|11309.32|11309.32|11309.32|11307.63|11307.63|0
1649413650000|2022-04-08 10:27:30|11309.93|11309.93|11309.93|11309.93|11309.93|11309.93|11309.93|11309.93|0
1649413670000|2022-04-08 10:27:50|11310.26|11310.26|11310.26|11310.26|11310.26|11310.26|11310.26|11310.26|0
1649413700000|2022-04-08 10:28:20|11310.69|11310.69|11310.31|11310.31|11310.69|11310.69|11310.31|11310.31|0
1649413710000|2022-04-08 10:28:30|11309.53|11309.53|11308.29|11308.29|11309.53|11309.53|11308.29|11308.29|0
1649413720000|2022-04-08 10:28:40|11308.07|11308.07|11307.72|11307.72|11308.07|11308.07|11307.72|11307.72|0
1649413730000|2022-04-08 10:28:50|11308.01|11308.01|11307.57|11307.57|11308.01|11308.01|11307.57|11307.57|0
1649413750000|2022-04-08 10:29:10|11307.31|11307.31|11306.44|11306.44|11307.31|11307.31|11306.44|11306.44|0
1649413770000|2022-04-08 10:29:30|11306.36|11306.36|11306.36|11306.36|11306.36|11306.36|11306.36|11306.36|0
1649413780000|2022-04-08 10:29:40|11306.8|11306.8|11306.52|11306.52|11306.88|11306.88|11306.52|11306.52|0
1649413790000|2022-04-08 10:29:50|11306.29|11306.29|11307.07|11307.07|11307.07|11307.07|11306.29|11306.29|0
1649413800000|2022-04-08 10:30:00|11306.94|11306.94|11306.94|11306.94|11306.94|11306.94|11306.94|11306.94|0
1649413810000|2022-04-08 10:30:10|11307.19|11307.19|11306.83|11306.83|11307.62|11307.62|11306.83|11306.83|0
1649413820000|2022-04-08 10:30:20|11305.63|11305.63|11304.54|11304.54|11305.63|11305.63|11304.54|11304.54|0
1649413850000|2022-04-08 10:30:50|11304.32|11304.32|11304.32|11304.32|11304.32|11304.32|11304.09|11304.09|0
1649413860000|2022-04-08 10:31:00|11304.12|11304.12|11304.12|11304.12|11304.12|11304.12|11304.12|11304.12|0
1649413870000|2022-04-08 10:31:10|11304.81|11304.81|11304.81|11304.81|11304.81|11304.81|11304.81|11304.81|0
1649413880000|2022-04-08 10:31:20|11305.26|11305.26|11305.05|11305.05|11305.26|11305.26|11305.05|11305.05|0
1649413890000|2022-04-08 10:31:30|11304.36|11304.36|11304.36|11304.36|11304.36|11304.36|11304.36|11304.36|0
1649413910000|2022-04-08 10:31:50|11303.91|11303.91|11303.91|11303.91|11303.91|11303.91|11303.91|11303.91|0
1649413920000|2022-04-08 10:32:00|11304.22|11304.22|11304.22|11304.22|11304.22|11304.22|11304.22|11304.22|0
1649413930000|2022-04-08 10:32:10|11304.35|11304.35|11304.35|11304.35|11304.35|11304.35|11304.35|11304.35|0
1649413940000|2022-04-08 10:32:20|11304.56|11304.56|11304.38|11304.38|11304.56|11304.56|11304.38|11304.38|0
1649413960000|2022-04-08 10:32:40|11304.76|11304.76|11302.25|11302.25|11304.76|11304.76|11302.25|11302.25|0
1649413970000|2022-04-08 10:32:50|11302.75|11302.75|11304.33|11304.33|11304.33|11304.33|11302.34|11302.34|0
1649413980000|2022-04-08 10:33:00|11303.89|11303.89|11303.99|11303.99|11303.99|11303.99|11303.8|11303.8|0
1649414010000|2022-04-08 10:33:30|11303.55|11303.55|11303.55|11303.55|11303.55|11303.55|11303.55|11303.55|0
1649414030000|2022-04-08 10:33:50|11302.9|11302.9|11302.57|11302.57|11302.9|11302.9|11302.57|11302.57|0
1649414050000|2022-04-08 10:34:10|11302.31|11302.31|11299.53|11299.53|11302.31|11302.31|11299.4|11299.4|0
1649414070000|2022-04-08 10:34:30|11300.31|11300.31|11300.31|11300.31|11300.31|11300.31|11300.31|11300.31|0
1649414080000|2022-04-08 10:34:40|11300.57|11300.57|11301.09|11301.09|11301.35|11301.35|11300.57|11300.57|0
1649414090000|2022-04-08 10:34:50|11301.18|11301.18|11301.63|11301.63|11301.63|11301.63|11301.18|11301.18|0
1649414100000|2022-04-08 10:35:00|11301.99|11301.99|11302.32|11302.32|11302.32|11302.32|11301.99|11301.99|0
1649414110000|2022-04-08 10:35:10|11301.99|11301.99|11301.99|11301.99|11302.25|11302.25|11301.99|11301.99|0
1649414120000|2022-04-08 10:35:20|11301.63|11301.63|11301.63|11301.63|11301.63|11301.63|11301.63|11301.63|0
1649414130000|2022-04-08 10:35:30|11302.02|11302.02|11301.19|11301.19|11302.02|11302.02|11301.19|11301.19|0
1649414140000|2022-04-08 10:35:40|11300.76|11300.76|11301.19|11301.19|11301.63|11301.63|11300.76|11300.76|0
1649414150000|2022-04-08 10:35:50|11302.06|11302.06|11302.06|11302.06|11302.06|11302.06|11302.06|11302.06|0
1649414160000|2022-04-08 10:36:00|11302.32|11302.32|11303.19|11303.19|11303.19|11303.19|11302.32|11302.32|0
1649414190000|2022-04-08 10:36:30|11302.97|11302.97|11303.19|11303.19|11303.19|11303.19|11302.97|11302.97|0
1649414200000|2022-04-08 10:36:40|11302.75|11302.75|11303.53|11303.53|11303.53|11303.53|11302.75|11302.75|0
1649414210000|2022-04-08 10:36:50|11303.86|11303.86|11304.31|11304.31|11304.31|11304.31|11303.86|11303.86|0
1649414220000|2022-04-08 10:37:00|11304.53|11304.53|11304.04|11304.04|11304.53|11304.53|11304.04|11304.04|0
1649414230000|2022-04-08 10:37:10|11304.7|11304.7|11304.7|11304.7|11304.7|11304.7|11304.7|11304.7|0
1649414240000|2022-04-08 10:37:20|11305.03|11305.03|11305.03|11305.03|11305.03|11305.03|11304.7|11304.7|0
1649414250000|2022-04-08 10:37:30|11304.7|11304.7|11304.7|11304.7|11304.7|11304.7|11304.7|11304.7|0
1649414260000|2022-04-08 10:37:40|11304.48|11304.48|11303.54|11303.54|11304.48|11304.48|11303.54|11303.54|0
1649414270000|2022-04-08 10:37:50|11303.15|11303.15|11303.15|11303.15|11303.15|11303.15|11303.15|11303.15|0
1649414280000|2022-04-08 10:38:00|11303.48|11303.48|11303.48|11303.48|11303.48|11303.48|11303.48|11303.48|0
1649414290000|2022-04-08 10:38:10|11303.69|11303.69|11304.76|11304.76|11304.76|11304.76|11303.69|11303.69|0
1649414300000|2022-04-08 10:38:20|11305.2|11305.2|11305.2|11305.2|11305.2|11305.2|11305.2|11305.2|0
1649414310000|2022-04-08 10:38:30|11304.76|11304.76|11305.08|11305.08|11305.08|11305.08|11304.76|11304.76|0
1649414320000|2022-04-08 10:38:40|11304.63|11304.63|11304.08|11304.08|11304.95|11304.95|11304.08|11304.08|0
1649414330000|2022-04-08 10:38:50|11303.93|11303.93|11303.6|11303.6|11303.93|11303.93|11303.6|11303.6|0
1649414340000|2022-04-08 10:39:00|11303.15|11303.15|11303.37|11303.37|11303.37|11303.37|11303.15|11303.15|0
1649414350000|2022-04-08 10:39:10|11303.01|11303.01|11302.7|11302.7|11303.34|11303.34|11302.7|11302.7|0
1649414360000|2022-04-08 10:39:20|11303.35|11303.35|11304|11304|11304|11304|11303.35|11303.35|0
1649414370000|2022-04-08 10:39:30|11304.16|11304.16|11304.41|11304.41|11304.41|11304.41|11303.83|11303.83|0
1649414380000|2022-04-08 10:39:40|11305.06|11305.06|11305.04|11305.04|11305.17|11305.17|11304.73|11304.73|0
1649414390000|2022-04-08 10:39:50|11304.94|11304.94|11305.04|11305.04|11305.26|11305.26|11304.94|11304.94|0
1649414400000|2022-04-08 10:40:00|11305.31|11305.31|11305.39|11305.39|11305.39|11305.39|11305.17|11305.17|0
1649414410000|2022-04-08 10:40:10|11305.82|11305.82|11305.39|11305.39|11305.82|11305.82|11305.39|11305.39|0
1649414420000|2022-04-08 10:40:20|11305.82|11305.82|11305.91|11305.91|11305.91|11305.91|11305.82|11305.82|0
1649414470000|2022-04-08 10:41:10|11305.69|11305.69|11305.21|11305.21|11305.69|11305.69|11305.21|11305.21|0
1649414490000|2022-04-08 10:41:30|11304.23|11304.23|11304.23|11304.23|11304.23|11304.23|11303.9|11303.9|0
1649414500000|2022-04-08 10:41:40|11303.9|11303.9|11303.9|11303.9|11303.9|11303.9|11303.57|11303.57|0
1649414530000|2022-04-08 10:42:10|11302.99|11302.99|11302.37|11302.37|11303.3|11303.3|11302.37|11302.37|0
1649414540000|2022-04-08 10:42:20|11301.5|11301.5|11301.5|11301.5|11301.5|11301.5|11301.5|11301.5|0
1649414550000|2022-04-08 10:42:30|11300.72|11300.72|11300.72|11300.72|11300.72|11300.72|11300.72|11300.72|0
1649414560000|2022-04-08 10:42:40|11300.81|11300.81|11300.91|11300.91|11300.91|11300.91|11300.81|11300.81|0
1649414570000|2022-04-08 10:42:50|11301.1|11301.1|11301.1|11301.1|11301.1|11301.1|11301.1|11301.1|0
1649414580000|2022-04-08 10:43:00|11301.45|11301.45|11301.45|11301.45|11301.45|11301.45|11301.45|11301.45|0
1649414600000|2022-04-08 10:43:20|11301.1|11301.1|11300.41|11300.41|11301.1|11301.1|11300.41|11300.41|0
1649414620000|2022-04-08 10:43:40|11299.92|11299.92|11299.28|11299.28|11300.06|11300.06|11299.28|11299.28|0
1649414630000|2022-04-08 10:43:50|11299.15|11299.15|11300.71|11300.71|11300.71|11300.71|11299.15|11299.15|0
1649414640000|2022-04-08 10:44:00|11300.45|11300.45|11300.68|11300.68|11300.68|11300.68|11300.45|11300.45|0
1649414650000|2022-04-08 10:44:10|11300.36|11300.36|11300.36|11300.36|11300.36|11300.36|11300.36|11300.36|0
1649414660000|2022-04-08 10:44:20|11300.23|11300.23|11300.23|11300.23|11300.23|11300.23|11300.23|11300.23|0
1649414680000|2022-04-08 10:44:40|11299.45|11299.45|11299.45|11299.45|11299.45|11299.45|11299.45|11299.45|0
1649414690000|2022-04-08 10:44:50|11299.23|11299.23|11299.23|11299.23|11299.23|11299.23|11299.23|11299.23|0
1649414700000|2022-04-08 10:45:00|11299.32|11299.32|11298.97|11298.97|11299.32|11299.32|11298.97|11298.97|0
1649414710000|2022-04-08 10:45:10|11298.75|11298.75|11298.75|11298.75|11298.75|11298.75|11298.75|11298.75|0
1649414720000|2022-04-08 10:45:20|11299.07|11299.07|11299.07|11299.07|11299.07|11299.07|11299.07|11299.07|0
1649414740000|2022-04-08 10:45:40|11298.94|11298.94|11298.94|11298.94|11298.94|11298.94|11298.94|11298.94|0
1649414760000|2022-04-08 10:46:00|11298.72|11298.72|11298.29|11298.29|11298.72|11298.72|11297.85|11297.85|0
1649414800000|2022-04-08 10:46:40|11298.71|11298.71|11299.56|11299.56|11299.56|11299.56|11298.71|11298.71|0
1649414820000|2022-04-08 10:47:00|11299.99|11299.99|11300.02|11300.02|11300.02|11300.02|11299.56|11299.56|0
1649414840000|2022-04-08 10:47:20|11299.34|11299.34|11299.34|11299.34|11299.34|11299.34|11299.34|11299.34|0
1649414850000|2022-04-08 10:47:30|11299.7|11299.7|11299.48|11299.48|11299.7|11299.7|11299.48|11299.48|0
1649414870000|2022-04-08 10:47:50|11299.35|11299.35|11299.35|11299.35|11299.35|11299.35|11299.35|11299.35|0
1649414900000|2022-04-08 10:48:20|11299.45|11299.45|11299.25|11299.25|11299.9|11299.9|11299.25|11299.25|0
1649414910000|2022-04-08 10:48:30|11300.81|11300.81|11302.12|11302.12|11302.12|11302.12|11300.81|11300.81|0
1649414920000|2022-04-08 10:48:40|11302.03|11302.03|11301.05|11301.05|11302.03|11302.03|11301.05|11301.05|0
1649414930000|2022-04-08 10:48:50|11300.62|11300.62|11300.62|11300.62|11300.62|11300.62|11300.62|11300.62|0
1649414940000|2022-04-08 10:49:00|11300.4|11300.4|11300.58|11300.58|11300.58|11300.58|11300.4|11300.4|0
1649414950000|2022-04-08 10:49:10|11300.94|11300.94|11301.5|11301.5|11301.63|11301.63|11300.94|11300.94|0
1649414960000|2022-04-08 10:49:20|11301.66|11301.66|11301.66|11301.66|11301.66|11301.66|11301.66|11301.66|0
1649414970000|2022-04-08 10:49:30|11302.64|11302.64|11301.43|11301.43|11302.64|11302.64|11301.43|11301.43|0
1649414990000|2022-04-08 10:49:50|11301.2|11301.2|11301.2|11301.2|11301.42|11301.42|11301.2|11301.2|0
1649415000000|2022-04-08 10:50:00|11300.52|11300.52|11300.52|11300.52|11300.95|11300.95|11299.74|11299.74|0
1649415010000|2022-04-08 10:50:10|11300.95|11300.95|11300.95|11300.95|11300.95|11300.95|11300.95|11300.95|0
1649415020000|2022-04-08 10:50:20|11301.14|11301.14|11301.91|11301.91|11301.91|11301.91|11301.14|11301.14|0
1649415030000|2022-04-08 10:50:30|11302.24|11302.24|11301.81|11301.81|11302.24|11302.24|11300.94|11300.94|0
1649415040000|2022-04-08 10:50:40|11301.37|11301.37|11301.37|11301.37|11301.37|11301.37|11301.37|11301.37|0
1649415060000|2022-04-08 10:51:00|11300.59|11300.59|11299.94|11299.94|11300.72|11300.72|11299.94|11299.94|0
1649415080000|2022-04-08 10:51:20|11300.6|11300.6|11301.04|11301.04|11301.04|11301.04|11300.38|11300.38|0
1649415090000|2022-04-08 10:51:30|11301.48|11301.48|11301.48|11301.48|11301.48|11301.48|11301.48|11301.48|0
1649415100000|2022-04-08 10:51:40|11301.72|11301.72|11301.5|11301.5|11301.72|11301.72|11301.5|11301.5|0
1649415110000|2022-04-08 10:51:50|11301.06|11301.06|11301.06|11301.06|11301.06|11301.06|11301.06|11301.06|0
1649415120000|2022-04-08 10:52:00|11301.19|11301.19|11301.06|11301.06|11301.19|11301.19|11301.06|11301.06|0
1649415140000|2022-04-08 10:52:20|11300.21|11300.21|11300.21|11300.21|11300.21|11300.21|11300.21|11300.21|0
1649415160000|2022-04-08 10:52:40|11300.44|11300.44|11300.44|11300.44|11300.44|11300.44|11300.44|11300.44|0
1649415170000|2022-04-08 10:52:50|11301.14|11301.14|11301.14|11301.14|11301.14|11301.14|11301.14|11301.14|0
1649415180000|2022-04-08 10:53:00|11301.4|11301.4|11301.4|11301.4|11301.4|11301.4|11301.4|11301.4|0
1649415190000|2022-04-08 10:53:10|11301.73|11301.73|11301.73|11301.73|11301.73|11301.73|11301.73|11301.73|0
1649415230000|2022-04-08 10:53:50|11301.99|11301.99|11301.73|11301.73|11301.99|11301.99|11301.73|11301.73|0
1649415240000|2022-04-08 10:54:00|11302.16|11302.16|11305.79|11305.79|11305.79|11305.79|11302.16|11302.16|0
1649415250000|2022-04-08 10:54:10|11305.01|11305.01|11304.88|11304.88|11305.01|11305.01|11304.88|11304.88|0
1649415270000|2022-04-08 10:54:30|11305.1|11305.1|11305.1|11305.1|11305.1|11305.1|11305.1|11305.1|0
1649415280000|2022-04-08 10:54:40|11305.25|11305.25|11305.05|11305.05|11305.25|11305.25|11305.05|11305.05|0
1649415300000|2022-04-08 10:55:00|11305.18|11305.18|11305.79|11305.79|11305.79|11305.79|11305.18|11305.18|0
1649415310000|2022-04-08 10:55:10|11306.65|11306.65|11306.65|11306.65|11306.65|11306.65|11306.65|11306.65|0
1649415320000|2022-04-08 10:55:20|11306.89|11306.89|11306.89|11306.89|11306.89|11306.89|11306.89|11306.89|0
1649415330000|2022-04-08 10:55:30|11307.26|11307.26|11307.26|11307.26|11307.26|11307.26|11307.26|11307.26|0
1649415390000|2022-04-08 10:56:30|11306.95|11306.95|11306.95|11306.95|11306.95|11306.95|11306.95|11306.95|0
1649415430000|2022-04-08 10:57:10|11306.71|11306.71|11306.95|11306.95|11306.95|11306.95|11306.71|11306.71|0
1649415440000|2022-04-08 10:57:20|11307.63|11307.63|11307.63|11307.63|11307.63|11307.63|11307.63|11307.63|0
1649415470000|2022-04-08 10:57:50|11308.02|11308.02|11308.8|11308.8|11308.8|11308.8|11308.02|11308.02|0
1649415480000|2022-04-08 10:58:00|11309.02|11309.02|11309.02|11309.02|11309.02|11309.02|11309.02|11309.02|0
1649415490000|2022-04-08 10:58:10|11309.28|11309.28|11308.95|11308.95|11309.41|11309.41|11308.95|11308.95|0
1649415500000|2022-04-08 10:58:20|11309.66|11309.66|11310.49|11310.49|11310.49|11310.49|11309.66|11309.66|0
1649415520000|2022-04-08 10:58:40|11310.8|11310.8|11311.13|11311.13|11311.39|11311.39|11310.8|11310.8|0
1649415530000|2022-04-08 10:58:50|11311.21|11311.21|11314.07|11314.07|11314.23|11314.23|11311.21|11311.21|0
1649415540000|2022-04-08 10:59:00|11314.45|11314.45|11314.45|11314.45|11314.45|11314.45|11314.45|11314.45|0
1649415550000|2022-04-08 10:59:10|11314.02|11314.02|11314.8|11314.8|11314.8|11314.8|11313.6|11313.6|0
1649415560000|2022-04-08 10:59:20|11315.06|11315.06|11314.38|11314.38|11315.06|11315.06|11314.38|11314.38|0
1649415570000|2022-04-08 10:59:30|11314.74|11314.74|11315|11315|11315|11315|11314.74|11314.74|0
1649415580000|2022-04-08 10:59:40|11314.74|11314.74|11314.74|11314.74|11314.74|11314.74|11314.74|11314.74|0
1649415590000|2022-04-08 10:59:50|11315|11315|11314.74|11314.74|11315|11315|11314.74|11314.74|0
1649415600000|2022-04-08 11:00:00|11315.17|11315.17|11315.45|11315.45|11315.45|11315.45|11315.02|11315.02|0
1649415610000|2022-04-08 11:00:10|11317.01|11317.01|11319.8|11319.8|11320.12|11320.12|11317.01|11317.01|0
1649415620000|2022-04-08 11:00:20|11320.58|11320.58|11321.27|11321.27|11321.27|11321.27|11320.58|11320.58|0
1649415630000|2022-04-08 11:00:30|11322.05|11322.05|11322.05|11322.05|11322.05|11322.05|11322.05|11322.05|0
1649415660000|2022-04-08 11:01:00|11323.45|11323.45|11323.72|11323.72|11323.72|11323.72|11323.45|11323.45|0
1649415680000|2022-04-08 11:01:20|11323.88|11323.88|11323.88|11323.88|11323.88|11323.88|11323.88|11323.88|0
1649415690000|2022-04-08 11:01:30|11323.1|11323.1|11323.88|11323.88|11323.88|11323.88|11323.1|11323.1|0
1649415700000|2022-04-08 11:01:40|11324.1|11324.1|11324.05|11324.05|11324.31|11324.31|11324.05|11324.05|0
1649415720000|2022-04-08 11:02:00|11324.21|11324.21|11324.08|11324.08|11324.21|11324.21|11324.08|11324.08|0
1649415730000|2022-04-08 11:02:10|11324.86|11324.86|11325.74|11325.74|11326.61|11326.61|11324.86|11324.86|0
1649415740000|2022-04-08 11:02:20|11325.52|11325.52|11325.52|11325.52|11325.52|11325.52|11325.52|11325.52|0
1649415750000|2022-04-08 11:02:30|11325.1|11325.1|11325.46|11325.46|11325.46|11325.46|11325.1|11325.1|0
1649415770000|2022-04-08 11:02:50|11325.85|11325.85|11325.98|11325.98|11325.98|11325.98|11325.85|11325.85|0
1649415780000|2022-04-08 11:03:00|11325.76|11325.76|11325.98|11325.98|11325.98|11325.98|11325.63|11325.63|0
1649415810000|2022-04-08 11:03:30|11326.25|11326.25|11326.25|11326.25|11326.25|11326.25|11325.98|11325.98|0
1649415820000|2022-04-08 11:03:40|11326.03|11326.03|11325.76|11325.76|11326.03|11326.03|11325.76|11325.76|0
1649415830000|2022-04-08 11:03:50|11324.98|11324.98|11325.9|11325.9|11325.9|11325.9|11324.98|11324.98|0
1649415850000|2022-04-08 11:04:10|11326.22|11326.22|11326.23|11326.23|11326.23|11326.23|11325.68|11325.68|0
1649415860000|2022-04-08 11:04:20|11326.14|11326.14|11326.14|11326.14|11326.14|11326.14|11326.14|11326.14|0
1649415870000|2022-04-08 11:04:30|11326.47|11326.47|11326.47|11326.47|11326.47|11326.47|11326.47|11326.47|0
1649415880000|2022-04-08 11:04:40|11326.73|11326.73|11326.47|11326.47|11326.73|11326.73|11326.47|11326.47|0
1649415890000|2022-04-08 11:04:50|11325.77|11325.77|11325.89|11325.89|11325.89|11325.89|11325.54|11325.54|0
1649415910000|2022-04-08 11:05:10|11325.71|11325.71|11325.71|11325.71|11325.71|11325.71|11325.71|11325.71|0
1649415920000|2022-04-08 11:05:20|11325.84|11325.84|11325.84|11325.84|11325.84|11325.84|11325.84|11325.84|0
1649415950000|2022-04-08 11:05:50|11325.46|11325.46|11325.46|11325.46|11325.46|11325.46|11325.46|11325.46|0
1649415990000|2022-04-08 11:06:30|11325.2|11325.2|11325.2|11325.2|11325.2|11325.2|11325.2|11325.2|0
1649416010000|2022-04-08 11:06:50|11325.39|11325.39|11325.05|11325.05|11325.49|11325.49|11325.05|11325.05|0
1649416040000|2022-04-08 11:07:20|11325.38|11325.38|11325.49|11325.49|11325.81|11325.81|11325.38|11325.38|0
1649416060000|2022-04-08 11:07:40|11324.71|11324.71|11324.71|11324.71|11324.71|11324.71|11324.71|11324.71|0
1649416070000|2022-04-08 11:07:50|11324.58|11324.58|11325.43|11325.43|11325.43|11325.43|11324.58|11324.58|0
1649416090000|2022-04-08 11:08:10|11325.74|11325.74|11326.44|11326.44|11326.44|11326.44|11325.74|11325.74|0
1649416100000|2022-04-08 11:08:20|11326.05|11326.05|11326.47|11326.47|11326.47|11326.47|11326.05|11326.05|0
1649416110000|2022-04-08 11:08:30|11327.13|11327.13|11326.7|11326.7|11327.13|11327.13|11326.27|11326.27|0
1649416120000|2022-04-08 11:08:40|11326.94|11326.94|11327.55|11327.55|11327.55|11327.55|11326.94|11326.94|0
1649416130000|2022-04-08 11:08:50|11327.64|11327.64|11327.64|11327.64|11327.9|11327.9|11327.38|11327.38|0
1649416140000|2022-04-08 11:09:00|11327.38|11327.38|11327.38|11327.38|11327.38|11327.38|11327.38|11327.38|0
1649416150000|2022-04-08 11:09:10|11327.83|11327.83|11327.83|11327.83|11328.23|11328.23|11327.83|11327.83|0
1649416160000|2022-04-08 11:09:20|11327.93|11327.93|11327.93|11327.93|11328.06|11328.06|11327.93|11327.93|0
1649416170000|2022-04-08 11:09:30|11328.66|11328.66|11328.85|11328.85|11328.85|11328.85|11328.66|11328.66|0
1649416180000|2022-04-08 11:09:40|11328.62|11328.62|11326.83|11326.83|11328.62|11328.62|11326.83|11326.83|0
1649416190000|2022-04-08 11:09:50|11327.22|11327.22|11326.52|11326.52|11327.22|11327.22|11326.52|11326.52|0
1649416200000|2022-04-08 11:10:00|11326.21|11326.21|11325.41|11325.41|11326.21|11326.21|11325.41|11325.41|0
1649416220000|2022-04-08 11:10:20|11325.18|11325.18|11325.18|11325.18|11325.18|11325.18|11325.18|11325.18|0
1649416250000|2022-04-08 11:10:50|11325.05|11325.05|11325.1|11325.1|11325.31|11325.31|11325.05|11325.05|0
1649416260000|2022-04-08 11:11:00|11324.96|11324.96|11324.32|11324.32|11324.96|11324.96|11324.32|11324.32|0
1649416270000|2022-04-08 11:11:10|11324.55|11324.55|11324.12|11324.12|11324.55|11324.55|11324.12|11324.12|0
1649416280000|2022-04-08 11:11:20|11324.55|11324.55|11323.85|11323.85|11324.55|11324.55|11323.76|11323.76|0
1649416290000|2022-04-08 11:11:30|11323.41|11323.41|11322.96|11322.96|11323.41|11323.41|11322.96|11322.96|0
1649416300000|2022-04-08 11:11:40|11322.73|11322.73|11322.73|11322.73|11322.73|11322.73|11322.73|11322.73|0
1649416330000|2022-04-08 11:12:10|11322.64|11322.64|11322.64|11322.64|11322.64|11322.64|11322.64|11322.64|0
1649416340000|2022-04-08 11:12:20|11323.13|11323.13|11323.13|11323.13|11323.13|11323.13|11323.13|11323.13|0
1649416370000|2022-04-08 11:12:50|11323.53|11323.53|11323.13|11323.13|11323.53|11323.53|11323|11323|0
1649416380000|2022-04-08 11:13:00|11323.61|11323.61|11323.26|11323.26|11323.69|11323.69|11323.26|11323.26|0
1649416390000|2022-04-08 11:13:10|11323.69|11323.69|11325.01|11325.01|11325.16|11325.16|11323.69|11323.69|0
1649416400000|2022-04-08 11:13:20|11324.86|11324.86|11324.86|11324.86|11324.86|11324.86|11324.86|11324.86|0
1649416410000|2022-04-08 11:13:30|11324.4|11324.4|11324.75|11324.75|11324.75|11324.75|11324.4|11324.4|0
1649416430000|2022-04-08 11:13:50|11324.94|11324.94|11323.99|11323.99|11324.94|11324.94|11323.99|11323.99|0
1649416450000|2022-04-08 11:14:10|11324.14|11324.14|11323.77|11323.77|11324.14|11324.14|11323.77|11323.77|0
1649416460000|2022-04-08 11:14:20|11323.54|11323.54|11323.54|11323.54|11323.54|11323.54|11323.54|11323.54|0
1649416480000|2022-04-08 11:14:40|11323.75|11323.75|11323.98|11323.98|11323.98|11323.98|11323.75|11323.75|0
1649416500000|2022-04-08 11:15:00|11324.16|11324.16|11324.25|11324.25|11324.25|11324.25|11324.16|11324.16|0
1649416510000|2022-04-08 11:15:10|11324.6|11324.6|11324.21|11324.21|11324.6|11324.6|11324.12|11324.12|0
1649416520000|2022-04-08 11:15:20|11324.39|11324.39|11324.04|11324.04|11324.39|11324.39|11324.04|11324.04|0
1649416530000|2022-04-08 11:15:30|11323.68|11323.68|11323.68|11323.68|11323.68|11323.68|11323.68|11323.68|0
1649416570000|2022-04-08 11:16:10|11323.59|11323.59|11323.59|11323.59|11323.59|11323.59|11323.59|11323.59|0
1649416580000|2022-04-08 11:16:20|11323.47|11323.47|11323.47|11323.47|11323.47|11323.47|11323.47|11323.47|0
1649416590000|2022-04-08 11:16:30|11323.84|11323.84|11323.05|11323.05|11323.84|11323.84|11323.05|11323.05|0
1649416610000|2022-04-08 11:16:50|11323.31|11323.31|11323.74|11323.74|11323.74|11323.74|11323.31|11323.31|0
1649416620000|2022-04-08 11:17:00|11323.41|11323.41|11324.06|11324.06|11324.06|11324.06|11323.41|11323.41|0
1649416640000|2022-04-08 11:17:20|11324.5|11324.5|11324.98|11324.98|11324.98|11324.98|11324.5|11324.5|0
1649416650000|2022-04-08 11:17:30|11324.71|11324.71|11324.71|11324.71|11324.71|11324.71|11324.71|11324.71|0
1649416660000|2022-04-08 11:17:40|11324.49|11324.49|11323.71|11323.71|11324.49|11324.49|11323.71|11323.71|0
1649416750000|2022-04-08 11:19:10|11323.83|11323.83|11323.83|11323.83|11323.83|11323.83|11323.83|11323.83|0
1649416760000|2022-04-08 11:19:20|11323.91|11323.91|11323.91|11323.91|11323.91|11323.91|11323.91|11323.91|0
1649416770000|2022-04-08 11:19:30|11323.73|11323.73|11324.35|11324.35|11324.35|11324.35|11323.73|11323.73|0
1649416780000|2022-04-08 11:19:40|11324.1|11324.1|11324.1|11324.1|11324.1|11324.1|11324.1|11324.1|0
1649416790000|2022-04-08 11:19:50|11324.38|11324.38|11324.77|11324.77|11324.77|11324.77|11324.38|11324.38|0
1649416800000|2022-04-08 11:20:00|11324.92|11324.92|11327.69|11327.69|11327.69|11327.69|11324.92|11324.92|0
1649416810000|2022-04-08 11:20:10|11327.84|11327.84|11327.84|11327.84|11327.84|11327.84|11327.84|11327.84|0
1649416840000|2022-04-08 11:20:40|11328.62|11328.62|11328.78|11328.78|11328.78|11328.78|11328.62|11328.62|0
1649416850000|2022-04-08 11:20:50|11329.13|11329.13|11330|11330|11330|11330|11329.13|11329.13|0
1649416860000|2022-04-08 11:21:00|11330.91|11330.91|11331.56|11331.56|11331.56|11331.56|11330.91|11330.91|0
1649416870000|2022-04-08 11:21:10|11332.41|11332.41|11332.32|11332.32|11332.41|11332.41|11332.32|11332.32|0
1649416880000|2022-04-08 11:21:20|11333.01|11333.01|11333.44|11333.44|11333.44|11333.44|11333.01|11333.01|0
1649416900000|2022-04-08 11:21:40|11333.9|11333.9|11333.9|11333.9|11333.9|11333.9|11333.9|11333.9|0
1649416920000|2022-04-08 11:22:00|11333.44|11333.44|11333.96|11333.96|11333.96|11333.96|11333.44|11333.44|0
1649416930000|2022-04-08 11:22:10|11334.27|11334.27|11334.27|11334.27|11334.27|11334.27|11334.27|11334.27|0
1649416950000|2022-04-08 11:22:30|11334.4|11334.4|11334.27|11334.27|11334.4|11334.4|11334.27|11334.27|0
1649416960000|2022-04-08 11:22:40|11333.81|11333.81|11333.81|11333.81|11333.81|11333.81|11333.81|11333.81|0
1649416970000|2022-04-08 11:22:50|11333.73|11333.73|11333.73|11333.73|11333.73|11333.73|11333.73|11333.73|0
1649416980000|2022-04-08 11:23:00|11332.88|11332.88|11332.13|11332.13|11332.88|11332.88|11332.13|11332.13|0
1649417000000|2022-04-08 11:23:20|11332.58|11332.58|11332.58|11332.58|11332.58|11332.58|11332.58|11332.58|0
1649417010000|2022-04-08 11:23:30|11332.97|11332.97|11333.5|11333.5|11333.5|11333.5|11332.58|11332.58|0
1649417020000|2022-04-08 11:23:40|11333.61|11333.61|11333.61|11333.61|11333.61|11333.61|11333.61|11333.61|0
1649417030000|2022-04-08 11:23:50|11334|11334|11334.13|11334.13|11334.13|11334.13|11334|11334|0
1649417060000|2022-04-08 11:24:20|11334|11334|11334.52|11334.52|11334.52|11334.52|11334|11334|0
1649417070000|2022-04-08 11:24:30|11334.66|11334.66|11334.54|11334.54|11334.66|11334.66|11334.23|11334.23|0
1649417090000|2022-04-08 11:24:50|11334.85|11334.85|11334.85|11334.85|11334.85|11334.85|11334.85|11334.85|0
1649417100000|2022-04-08 11:25:00|11334.42|11334.42|11334.64|11334.64|11334.64|11334.64|11334.42|11334.42|0
1649417120000|2022-04-08 11:25:20|11334.45|11334.45|11334.26|11334.26|11334.45|11334.45|11334.07|11334.07|0
1649417140000|2022-04-08 11:25:40|11334|11334|11334.26|11334.26|11334.26|11334.26|11334|11334|0
1649417150000|2022-04-08 11:25:50|11334.74|11334.74|11336.14|11336.14|11336.14|11336.14|11334.74|11334.74|0
1649417160000|2022-04-08 11:26:00|11336.3|11336.3|11336.54|11336.54|11336.54|11336.54|11336.3|11336.3|0
1649417170000|2022-04-08 11:26:10|11336.77|11336.77|11336.77|11336.77|11336.77|11336.77|11336.77|11336.77|0
1649417180000|2022-04-08 11:26:20|11336.91|11336.91|11336.91|11336.91|11336.91|11336.91|11336.91|11336.91|0
1649417190000|2022-04-08 11:26:30|11337.34|11337.34|11337.34|11337.34|11337.34|11337.34|11337.34|11337.34|0
1649417200000|2022-04-08 11:26:40|11336.85|11336.85|11337.12|11337.12|11337.12|11337.12|11336.85|11336.85|0
1649417210000|2022-04-08 11:26:50|11336.69|11336.69|11336.69|11336.69|11336.69|11336.69|11336.69|11336.69|0
1649417220000|2022-04-08 11:27:00|11337.47|11337.47|11337.78|11337.78|11337.78|11337.78|11337.47|11337.47|0
1649417230000|2022-04-08 11:27:10|11337.97|11337.97|11338.63|11338.63|11338.63|11338.63|11337.97|11337.97|0
1649417240000|2022-04-08 11:27:20|11338.25|11338.25|11338.39|11338.39|11338.39|11338.39|11338.25|11338.25|0
1649417250000|2022-04-08 11:27:30|11338.48|11338.48|11338.48|11338.48|11338.48|11338.48|11338.48|11338.48|0
1649417260000|2022-04-08 11:27:40|11338.91|11338.91|11338.61|11338.61|11338.91|11338.91|11338.47|11338.47|0
1649417270000|2022-04-08 11:27:50|11338.18|11338.18|11338.18|11338.18|11338.18|11338.18|11338.18|11338.18|0
1649417280000|2022-04-08 11:28:00|11337.78|11337.78|11337.78|11337.78|11337.78|11337.78|11337.78|11337.78|0
1649417300000|2022-04-08 11:28:20|11338.21|11338.21|11338.21|11338.21|11338.21|11338.21|11338.21|11338.21|0
1649417330000|2022-04-08 11:28:50|11338.45|11338.45|11338.01|11338.01|11338.45|11338.45|11338.01|11338.01|0
1649417340000|2022-04-08 11:29:00|11337.39|11337.39|11336.77|11336.77|11337.39|11337.39|11336.77|11336.77|0
1649417360000|2022-04-08 11:29:20|11336.64|11336.64|11336.64|11336.64|11336.64|11336.64|11336.64|11336.64|0
1649417390000|2022-04-08 11:29:50|11337.08|11337.08|11337.21|11337.21|11337.21|11337.21|11337.08|11337.08|0
1649417400000|2022-04-08 11:30:00|11337.83|11337.83|11337.83|11337.83|11337.83|11337.83|11337.83|11337.83|0
1649417410000|2022-04-08 11:30:10|11337.74|11337.74|11337.9|11337.9|11337.9|11337.9|11337.74|11337.74|0
1649417430000|2022-04-08 11:30:30|11337.47|11337.47|11336.62|11336.62|11337.47|11337.47|11336.62|11336.62|0
1649417440000|2022-04-08 11:30:40|11336.92|11336.92|11337.14|11337.14|11337.14|11337.14|11336.92|11336.92|0
1649417450000|2022-04-08 11:30:50|11337.8|11337.8|11339.81|11339.81|11339.81|11339.81|11337.8|11337.8|0
1649417470000|2022-04-08 11:31:10|11340.02|11340.02|11339.71|11339.71|11340.02|11340.02|11339.71|11339.71|0
1649417480000|2022-04-08 11:31:20|11339.5|11339.5|11339.5|11339.5|11339.5|11339.5|11339.5|11339.5|0
1649417490000|2022-04-08 11:31:30|11339.28|11339.28|11339.28|11339.28|11339.28|11339.28|11339.28|11339.28|0
1649417500000|2022-04-08 11:31:40|11339.72|11339.72|11339.72|11339.72|11339.72|11339.72|11339.72|11339.72|0
1649417510000|2022-04-08 11:31:50|11340.34|11340.34|11340.34|11340.34|11340.34|11340.34|11340.34|11340.34|0
1649417520000|2022-04-08 11:32:00|11340.69|11340.69|11341.47|11341.47|11341.47|11341.47|11340.69|11340.69|0
1649417530000|2022-04-08 11:32:10|11341.04|11341.04|11341.04|11341.04|11341.04|11341.04|11341.04|11341.04|0
1649417560000|2022-04-08 11:32:40|11341.3|11341.3|11341.3|11341.3|11341.3|11341.3|11341.3|11341.3|0
1649417580000|2022-04-08 11:33:00|11342.16|11342.16|11342.51|11342.51|11342.51|11342.51|11342.16|11342.16|0
1649417610000|2022-04-08 11:33:30|11342.59|11342.59|11342.59|11342.59|11342.59|11342.59|11342.59|11342.59|0
1649417630000|2022-04-08 11:33:50|11342.24|11342.24|11342|11342|11342.24|11342.24|11342|11342|0
1649417640000|2022-04-08 11:34:00|11341.87|11341.87|11341.87|11341.87|11341.87|11341.87|11341.87|11341.87|0
1649417650000|2022-04-08 11:34:10|11342.65|11342.65|11343.44|11343.44|11343.44|11343.44|11341.44|11341.44|0
1649417670000|2022-04-08 11:34:30|11343.36|11343.36|11343.36|11343.36|11343.36|11343.36|11343.36|11343.36|0
1649417680000|2022-04-08 11:34:40|11343.55|11343.55|11343.2|11343.2|11343.55|11343.55|11343.2|11343.2|0
1649417690000|2022-04-08 11:34:50|11343.39|11343.39|11343.39|11343.39|11343.39|11343.39|11343.39|11343.39|0
1649417720000|2022-04-08 11:35:20|11342.61|11342.61|11342.62|11342.62|11342.7|11342.7|11342.61|11342.61|0
1649417730000|2022-04-08 11:35:30|11343.12|11343.12|11343.12|11343.12|11343.12|11343.12|11343.12|11343.12|0
1649417740000|2022-04-08 11:35:40|11343.2|11343.2|11346|11346|11346|11346|11343.2|11343.2|0
1649417750000|2022-04-08 11:35:50|11346.13|11346.13|11346.13|11346.13|11346.13|11346.13|11346.13|11346.13|0
1649417760000|2022-04-08 11:36:00|11346.22|11346.22|11346.22|11346.22|11346.22|11346.22|11346.22|11346.22|0
1649417770000|2022-04-08 11:36:10|11346.66|11346.66|11346.66|11346.66|11346.66|11346.66|11346.66|11346.66|0
1649417780000|2022-04-08 11:36:20|11346.53|11346.53|11346.67|11346.67|11346.67|11346.67|11346.53|11346.53|0
1649417790000|2022-04-08 11:36:30|11347.32|11347.32|11347.32|11347.32|11347.32|11347.32|11347.32|11347.32|0
1649417820000|2022-04-08 11:37:00|11347.76|11347.76|11347.57|11347.57|11347.76|11347.76|11347.57|11347.57|0
1649417830000|2022-04-08 11:37:10|11347.76|11347.76|11348.75|11348.75|11348.75|11348.75|11347.76|11347.76|0
1649417840000|2022-04-08 11:37:20|11348.32|11348.32|11348.32|11348.32|11348.32|11348.32|11348.32|11348.32|0
1649417870000|2022-04-08 11:37:50|11348.69|11348.69|11348.69|11348.69|11348.69|11348.69|11348.69|11348.69|0
1649417880000|2022-04-08 11:38:00|11348.47|11348.47|11348.47|11348.47|11348.47|11348.47|11348.47|11348.47|0
1649417890000|2022-04-08 11:38:10|11348.14|11348.14|11348.14|11348.14|11348.14|11348.14|11348.14|11348.14|0
1649417920000|2022-04-08 11:38:40|11348.62|11348.62|11349.27|11349.27|11349.43|11349.43|11348.62|11348.62|0
1649417940000|2022-04-08 11:39:00|11349.59|11349.59|11349.59|11349.59|11349.59|11349.59|11349.59|11349.59|0
1649417950000|2022-04-08 11:39:10|11348.88|11348.88|11348.57|11348.57|11348.88|11348.88|11348.57|11348.57|0
1649417970000|2022-04-08 11:39:30|11346.23|11346.23|11346.23|11346.23|11346.23|11346.23|11346.23|11346.23|0
1649418010000|2022-04-08 11:40:10|11345.92|11345.92|11346.4|11346.4|11346.4|11346.4|11345.92|11345.92|0
1649418020000|2022-04-08 11:40:20|11346.18|11346.18|11346.18|11346.18|11346.18|11346.18|11346.18|11346.18|0
1649418030000|2022-04-08 11:40:30|11346.49|11346.49|11346.49|11346.49|11346.49|11346.49|11346.49|11346.49|0
1649418040000|2022-04-08 11:40:40|11344.93|11344.93|11344.93|11344.93|11344.93|11344.93|11344.93|11344.93|0
1649418050000|2022-04-08 11:40:50|11344.5|11344.5|11344.5|11344.5|11344.5|11344.5|11344.5|11344.5|0
1649418060000|2022-04-08 11:41:00|11344.66|11344.66|11344.66|11344.66|11344.66|11344.66|11344.66|11344.66|0
1649418070000|2022-04-08 11:41:10|11344.23|11344.23|11343.2|11343.2|11344.23|11344.23|11343.2|11343.2|0
1649418080000|2022-04-08 11:41:20|11343.07|11343.07|11343.07|11343.07|11343.07|11343.07|11343.07|11343.07|0
1649418100000|2022-04-08 11:41:40|11342.81|11342.81|11342.59|11342.59|11342.81|11342.81|11342.46|11342.46|0
1649418110000|2022-04-08 11:41:50|11343.37|11343.37|11343.53|11343.53|11343.53|11343.53|11343.37|11343.37|0
1649418120000|2022-04-08 11:42:00|11343.66|11343.66|11345.05|11345.05|11345.05|11345.05|11343.66|11343.66|0
1649418130000|2022-04-08 11:42:10|11345.19|11345.19|11345.19|11345.19|11345.19|11345.19|11345.19|11345.19|0
1649418140000|2022-04-08 11:42:20|11344.97|11344.97|11344.49|11344.49|11344.97|11344.97|11344.49|11344.49|0
1649418160000|2022-04-08 11:42:40|11342.15|11342.15|11342.15|11342.15|11342.93|11342.93|11342.15|11342.15|0
1649418170000|2022-04-08 11:42:50|11341.99|11341.99|11342.15|11342.15|11342.15|11342.15|11341.99|11341.99|0
1649418190000|2022-04-08 11:43:10|11341.3|11341.3|11341.3|11341.3|11341.3|11341.3|11341.3|11341.3|0
1649418200000|2022-04-08 11:43:20|11341.46|11341.46|11341.46|11341.46|11341.46|11341.46|11341.46|11341.46|0
1649418220000|2022-04-08 11:43:40|11341|11341|11340.79|11340.79|11341|11341|11340.57|11340.57|0
1649418230000|2022-04-08 11:43:50|11340.7|11340.7|11340.7|11340.7|11340.7|11340.7|11340.7|11340.7|0
1649418240000|2022-04-08 11:44:00|11341.37|11341.37|11341|11341|11341.37|11341.37|11341|11341|0
1649418250000|2022-04-08 11:44:10|11340.53|11340.53|11340.53|11340.53|11340.53|11340.53|11340.53|11340.53|0
1649418280000|2022-04-08 11:44:40|11340.95|11340.95|11340.53|11340.53|11340.95|11340.95|11340.53|11340.53|0
1649418290000|2022-04-08 11:44:50|11340.95|11340.95|11341.38|11341.38|11341.38|11341.38|11340.95|11340.95|0
1649418300000|2022-04-08 11:45:00|11341.23|11341.23|11340.41|11340.41|11341.23|11341.23|11340.41|11340.41|0
1649418310000|2022-04-08 11:45:10|11340.19|11340.19|11339.74|11339.74|11340.19|11340.19|11339.74|11339.74|0
1649418340000|2022-04-08 11:45:40|11339.31|11339.31|11339.31|11339.31|11339.31|11339.31|11339.31|11339.31|0
1649418350000|2022-04-08 11:45:50|11338.84|11338.84|11338.84|11338.84|11338.84|11338.84|11338.84|11338.84|0
1649418360000|2022-04-08 11:46:00|11338.97|11338.97|11339.62|11339.62|11339.62|11339.62|11338.84|11338.84|0
1649418370000|2022-04-08 11:46:10|11339.4|11339.4|11338.49|11338.49|11339.4|11339.4|11338.49|11338.49|0
1649418380000|2022-04-08 11:46:20|11337.71|11337.71|11337.71|11337.71|11337.71|11337.71|11337.71|11337.71|0
1649418390000|2022-04-08 11:46:30|11337.06|11337.06|11336.84|11336.84|11337.06|11337.06|11336.84|11336.84|0
1649418400000|2022-04-08 11:46:40|11336.62|11336.62|11336.62|11336.62|11336.62|11336.62|11336.62|11336.62|0
1649418410000|2022-04-08 11:46:50|11337.47|11337.47|11338.22|11338.22|11338.32|11338.32|11337.47|11337.47|0
1649418420000|2022-04-08 11:47:00|11338.57|11338.57|11338.35|11338.35|11338.57|11338.57|11338.35|11338.35|0
1649418430000|2022-04-08 11:47:10|11338.48|11338.48|11338.48|11338.48|11338.48|11338.48|11338.48|11338.48|0
1649418440000|2022-04-08 11:47:20|11338.06|11338.06|11337.63|11337.63|11338.06|11338.06|11337.63|11337.63|0
1649418450000|2022-04-08 11:47:30|11337.89|11337.89|11337.89|11337.89|11337.89|11337.89|11337.89|11337.89|0
1649418460000|2022-04-08 11:47:40|11337.58|11337.58|11337.58|11337.58|11337.58|11337.58|11337.58|11337.58|0
1649418500000|2022-04-08 11:48:20|11337.71|11337.71|11337.58|11337.58|11337.71|11337.71|11337.58|11337.58|0
1649418520000|2022-04-08 11:48:40|11337.71|11337.71|11337.49|11337.49|11337.71|11337.71|11337.49|11337.49|0
1649418530000|2022-04-08 11:48:50|11337.23|11337.23|11336.79|11336.79|11337.23|11337.23|11336.79|11336.79|0
1649418540000|2022-04-08 11:49:00|11336.36|11336.36|11336.11|11336.11|11336.36|11336.36|11336.11|11336.11|0
1649418550000|2022-04-08 11:49:10|11336.35|11336.35|11335.36|11335.36|11336.35|11336.35|11335.36|11335.36|0
1649418560000|2022-04-08 11:49:20|11335.79|11335.79|11336.13|11336.13|11336.21|11336.21|11335.79|11335.79|0
1649418570000|2022-04-08 11:49:30|11336.04|11336.04|11336.61|11336.61|11336.75|11336.75|11336.04|11336.04|0
1649418600000|2022-04-08 11:50:00|11335.81|11335.81|11335.25|11335.25|11336.13|11336.13|11335.1|11335.1|0
1649418610000|2022-04-08 11:50:10|11335.42|11335.42|11334.54|11334.54|11335.42|11335.42|11334.54|11334.54|0
1649418620000|2022-04-08 11:50:20|11334.19|11334.19|11334.19|11334.19|11334.19|11334.19|11334.19|11334.19|0
1649418650000|2022-04-08 11:50:50|11333.97|11333.97|11333.97|11333.97|11333.97|11333.97|11333.97|11333.97|0
1649418660000|2022-04-08 11:51:00|11334.41|11334.41|11334.78|11334.78|11334.78|11334.78|11334.41|11334.41|0
1649418680000|2022-04-08 11:51:20|11335.17|11335.17|11332.43|11332.43|11335.17|11335.17|11332.18|11332.18|0
1649418690000|2022-04-08 11:51:30|11332|11332|11332|11332|11332|11332|11332|11332|0
1649418700000|2022-04-08 11:51:40|11332.25|11332.25|11332.42|11332.42|11332.42|11332.42|11332.25|11332.25|0
1649418710000|2022-04-08 11:51:50|11332.33|11332.33|11333.72|11333.72|11333.72|11333.72|11332.33|11332.33|0
1649418720000|2022-04-08 11:52:00|11333.59|11333.59|11333.59|11333.59|11333.59|11333.59|11333.59|11333.59|0
1649418750000|2022-04-08 11:52:30|11332.74|11332.74|11333.17|11333.17|11333.17|11333.17|11332.32|11332.32|0
1649418760000|2022-04-08 11:52:40|11332.73|11332.73|11332.73|11332.73|11332.73|11332.73|11332.73|11332.73|0
1649418770000|2022-04-08 11:52:50|11332.3|11332.3|11332.3|11332.3|11332.3|11332.3|11332.3|11332.3|0
1649418780000|2022-04-08 11:53:00|11331.86|11331.86|11331.86|11331.86|11331.86|11331.86|11331.86|11331.86|0
1649418790000|2022-04-08 11:53:10|11331.54|11331.54|11333.1|11333.1|11333.1|11333.1|11331.54|11331.54|0
1649418800000|2022-04-08 11:53:20|11333.01|11333.01|11332.75|11332.75|11333.01|11333.01|11332.75|11332.75|0
1649418810000|2022-04-08 11:53:30|11333.18|11333.18|11333.18|11333.18|11333.18|11333.18|11333.18|11333.18|0
1649418840000|2022-04-08 11:54:00|11333.27|11333.27|11333.36|11333.36|11333.36|11333.36|11333.27|11333.27|0
1649418850000|2022-04-08 11:54:10|11333.58|11333.58|11334.14|11334.14|11334.14|11334.14|11333.58|11333.58|0
1649418860000|2022-04-08 11:54:20|11334.05|11334.05|11334.33|11334.33|11334.33|11334.33|11333.95|11333.95|0
1649418880000|2022-04-08 11:54:40|11334.49|11334.49|11334.49|11334.49|11334.49|11334.49|11334.49|11334.49|0
1649418900000|2022-04-08 11:55:00|11334.35|11334.35|11333.96|11333.96|11334.35|11334.35|11333.71|11333.71|0
1649418910000|2022-04-08 11:55:10|11334.28|11334.28|11334.71|11334.71|11334.71|11334.71|11334.28|11334.28|0
1649418920000|2022-04-08 11:55:20|11335.03|11335.03|11335.33|11335.33|11335.33|11335.33|11335.03|11335.03|0
1649418930000|2022-04-08 11:55:30|11335.18|11335.18|11335.18|11335.18|11335.18|11335.18|11335.18|11335.18|0
1649418940000|2022-04-08 11:55:40|11334.82|11334.82|11334.82|11334.82|11334.82|11334.82|11334.82|11334.82|0
1649418950000|2022-04-08 11:55:50|11334.97|11334.97|11334.97|11334.97|11334.97|11334.97|11334.97|11334.97|0
1649418970000|2022-04-08 11:56:10|11335.11|11335.11|11335.11|11335.11|11335.11|11335.11|11334.69|11334.69|0
1649418980000|2022-04-08 11:56:20|11334.98|11334.98|11334.98|11334.98|11334.98|11334.98|11334.98|11334.98|0
1649419000000|2022-04-08 11:56:40|11334.56|11334.56|11334.33|11334.33|11334.56|11334.56|11334.33|11334.33|0
1649419010000|2022-04-08 11:56:50|11334.2|11334.2|11333.77|11333.77|11334.2|11334.2|11333.77|11333.77|0
1649419020000|2022-04-08 11:57:00|11333.4|11333.4|11333.53|11333.53|11333.62|11333.62|11333.4|11333.4|0
1649419030000|2022-04-08 11:57:10|11334.31|11334.31|11334.31|11334.31|11334.31|11334.31|11334.31|11334.31|0
1649419040000|2022-04-08 11:57:20|11334.4|11334.4|11334.4|11334.4|11334.4|11334.4|11334.4|11334.4|0
1649419050000|2022-04-08 11:57:30|11334.84|11334.84|11334.84|11334.84|11334.84|11334.84|11334.84|11334.84|0
1649419070000|2022-04-08 11:57:50|11334.38|11334.38|11333.7|11333.7|11334.38|11334.38|11333.47|11333.47|0
1649419080000|2022-04-08 11:58:00|11333.78|11333.78|11333.78|11333.78|11333.78|11333.78|11333.78|11333.78|0
1649419110000|2022-04-08 11:58:30|11334|11334|11332.6|11332.6|11334|11334|11332.6|11332.6|0
1649419140000|2022-04-08 11:59:00|11332.95|11332.95|11332.61|11332.61|11332.95|11332.95|11332.61|11332.61|0
1649419150000|2022-04-08 11:59:10|11332.5|11332.5|11332.29|11332.29|11332.5|11332.5|11332.08|11332.08|0
1649419160000|2022-04-08 11:59:20|11331.97|11331.97|11331.97|11331.97|11331.97|11331.97|11331.97|11331.97|0
1649419170000|2022-04-08 11:59:30|11332.33|11332.33|11332.33|11332.33|11332.33|11332.33|11332.33|11332.33|0
1649419180000|2022-04-08 11:59:40|11332.21|11332.21|11332.21|11332.21|11332.21|11332.21|11332.21|11332.21|0
1649419200000|2022-04-08 12:00:00|11332.33|11332.33|11332.33|11332.33|11332.33|11332.33|11331.55|11331.55|0
1649419210000|2022-04-08 12:00:10|11332.11|11332.11|11332.11|11332.11|11332.11|11332.11|11332.11|11332.11|0
1649419220000|2022-04-08 12:00:20|11331.79|11331.79|11331.79|11331.79|11331.79|11331.79|11331.79|11331.79|0
1649419240000|2022-04-08 12:00:40|11331.63|11331.63|11331.63|11331.63|11331.63|11331.63|11331.63|11331.63|0
1649419290000|2022-04-08 12:01:30|11332.02|11332.02|11332.02|11332.02|11332.02|11332.02|11332.02|11332.02|0
1649419320000|2022-04-08 12:02:00|11332.18|11332.18|11332.18|11332.18|11332.18|11332.18|11332.18|11332.18|0
1649419340000|2022-04-08 12:02:20|11332.96|11332.96|11332.96|11332.96|11332.96|11332.96|11332.96|11332.96|0
1649419350000|2022-04-08 12:02:30|11333.29|11333.29|11333.29|11333.29|11333.29|11333.29|11333.29|11333.29|0
1649419370000|2022-04-08 12:02:50|11333.07|11333.07|11333.07|11333.07|11333.07|11333.07|11333.07|11333.07|0
1649419380000|2022-04-08 12:03:00|11333.29|11333.29|11331.78|11331.78|11333.6|11333.6|11331.78|11331.78|0
1649419390000|2022-04-08 12:03:10|11331.47|11331.47|11331.47|11331.47|11331.47|11331.47|11331.47|11331.47|0
1649419400000|2022-04-08 12:03:20|11330.6|11330.6|11330.15|11330.15|11330.6|11330.6|11330.15|11330.15|0
1649419410000|2022-04-08 12:03:30|11330.23|11330.23|11330.42|11330.42|11330.42|11330.42|11330.23|11330.23|0
1649419420000|2022-04-08 12:03:40|11330.61|11330.61|11329.99|11329.99|11330.61|11330.61|11329.99|11329.99|0
1649419440000|2022-04-08 12:04:00|11330.09|11330.09|11329.96|11329.96|11330.09|11330.09|11329.96|11329.96|0
1649419450000|2022-04-08 12:04:10|11330.05|11330.05|11330.24|11330.24|11330.24|11330.24|11330.05|11330.05|0
1649419460000|2022-04-08 12:04:20|11330.34|11330.34|11330.47|11330.47|11330.47|11330.47|11330.34|11330.34|0
1649419470000|2022-04-08 12:04:30|11328.91|11328.91|11328.91|11328.91|11328.91|11328.91|11328.91|11328.91|0
1649419490000|2022-04-08 12:04:50|11329.27|11329.27|11329.27|11329.27|11329.27|11329.27|11329.27|11329.27|0
1649419500000|2022-04-08 12:05:00|11329.18|11329.18|11327.47|11327.47|11329.18|11329.18|11327.47|11327.47|0
1649419520000|2022-04-08 12:05:20|11327.83|11327.83|11327.83|11327.83|11327.83|11327.83|11327.83|11327.83|0
1649419540000|2022-04-08 12:05:40|11328.26|11328.26|11328.1|11328.1|11328.26|11328.26|11328.1|11328.1|0
1649419550000|2022-04-08 12:05:50|11327.97|11327.97|11327.97|11327.97|11327.97|11327.97|11327.97|11327.97|0
1649419560000|2022-04-08 12:06:00|11327.75|11327.75|11327.7|11327.7|11327.83|11327.83|11327.7|11327.7|0
1649419570000|2022-04-08 12:06:10|11328.09|11328.09|11328.47|11328.47|11328.47|11328.47|11328.09|11328.09|0
1649419580000|2022-04-08 12:06:20|11328.09|11328.09|11328.09|11328.09|11328.09|11328.09|11328.09|11328.09|0
1649419590000|2022-04-08 12:06:30|11328.18|11328.18|11328.85|11328.85|11329.05|11329.05|11328.18|11328.18|0
1649419610000|2022-04-08 12:06:50|11328.41|11328.41|11329.26|11329.26|11329.26|11329.26|11328.41|11328.41|0
1649419620000|2022-04-08 12:07:00|11329.04|11329.04|11327.94|11327.94|11329.04|11329.04|11327.58|11327.58|0
1649419630000|2022-04-08 12:07:10|11327.58|11327.58|11327.94|11327.94|11327.94|11327.94|11327.58|11327.58|0
1649419640000|2022-04-08 12:07:20|11327.57|11327.57|11327.57|11327.57|11327.57|11327.57|11327.57|11327.57|0
1649419650000|2022-04-08 12:07:30|11327.75|11327.75|11327.4|11327.4|11327.75|11327.75|11327.4|11327.4|0
1649419660000|2022-04-08 12:07:40|11326.97|11326.97|11327.32|11327.32|11327.32|11327.32|11326.97|11326.97|0
1649419670000|2022-04-08 12:07:50|11327.68|11327.68|11327.68|11327.68|11327.68|11327.68|11327.68|11327.68|0
1649419680000|2022-04-08 12:08:00|11327.35|11327.35|11328.91|11328.91|11328.91|11328.91|11327.35|11327.35|0
1649419690000|2022-04-08 12:08:10|11328.69|11328.69|11329.13|11329.13|11329.13|11329.13|11328.69|11328.69|0
1649419700000|2022-04-08 12:08:20|11329.36|11329.36|11329.6|11329.6|11329.6|11329.6|11329.36|11329.36|0
1649419710000|2022-04-08 12:08:30|11329.34|11329.34|11329.18|11329.18|11329.34|11329.34|11329.18|11329.18|0
1649419740000|2022-04-08 12:09:00|11329.43|11329.43|11329.12|11329.12|11329.43|11329.43|11329.12|11329.12|0
1649419750000|2022-04-08 12:09:10|11328.81|11328.81|11328.95|11328.95|11329.32|11329.32|11328.81|11328.81|0
1649419770000|2022-04-08 12:09:30|11328.65|11328.65|11328.65|11328.65|11328.65|11328.65|11328.65|11328.65|0
1649419780000|2022-04-08 12:09:40|11328.5|11328.5|11328.13|11328.13|11328.5|11328.5|11328.13|11328.13|0
1649419800000|2022-04-08 12:10:00|11328.84|11328.84|11328.53|11328.53|11328.84|11328.84|11328.53|11328.53|0
1649419810000|2022-04-08 12:10:10|11328.79|11328.79|11328.79|11328.79|11328.79|11328.79|11328.79|11328.79|0
1649419820000|2022-04-08 12:10:20|11329.14|11329.14|11329.27|11329.27|11329.27|11329.27|11329.14|11329.14|0
1649419840000|2022-04-08 12:10:40|11329.01|11329.01|11328.82|11328.82|11329.35|11329.35|11328.82|11328.82|0
1649419850000|2022-04-08 12:10:50|11328.69|11328.69|11328.69|11328.69|11328.69|11328.69|11328.69|11328.69|0
1649419860000|2022-04-08 12:11:00|11328.87|11328.87|11328.45|11328.45|11328.87|11328.87|11328.45|11328.45|0
1649419890000|2022-04-08 12:11:30|11328.32|11328.32|11328.7|11328.7|11328.7|11328.7|11328.32|11328.32|0
1649419900000|2022-04-08 12:11:40|11326.37|11326.37|11326.37|11326.37|11326.37|11326.37|11326.37|11326.37|0
1649419910000|2022-04-08 12:11:50|11326.18|11326.18|11326.18|11326.18|11326.18|11326.18|11326.18|11326.18|0
1649419920000|2022-04-08 12:12:00|11326.1|11326.1|11326.1|11326.1|11326.1|11326.1|11326.1|11326.1|0
1649419930000|2022-04-08 12:12:10|11325.94|11325.94|11325.94|11325.94|11325.94|11325.94|11325.94|11325.94|0
1649419950000|2022-04-08 12:12:30|11326.72|11326.72|11326.72|11326.72|11326.72|11326.72|11326.72|11326.72|0
1649419960000|2022-04-08 12:12:40|11326.97|11326.97|11326.97|11326.97|11326.97|11326.97|11326.97|11326.97|0
1649419970000|2022-04-08 12:12:50|11326.63|11326.63|11326.76|11326.76|11326.76|11326.76|11326.63|11326.63|0
1649419980000|2022-04-08 12:13:00|11326.92|11326.92|11327.05|11327.05|11327.42|11327.42|11326.92|11326.92|0
1649420020000|2022-04-08 12:13:40|11327.13|11327.13|11325.85|11325.85|11327.13|11327.13|11325.85|11325.85|0
1649420070000|2022-04-08 12:14:30|11325.49|11325.49|11325.07|11325.07|11325.49|11325.49|11325.07|11325.07|0
1649420080000|2022-04-08 12:14:40|11324.63|11324.63|11324.63|11324.63|11324.63|11324.63|11324.63|11324.63|0
1649420090000|2022-04-08 12:14:50|11324.5|11324.5|11324.5|11324.5|11324.5|11324.5|11324.5|11324.5|0
1649420100000|2022-04-08 12:15:00|11324.58|11324.58|11324.66|11324.66|11324.66|11324.66|11324.58|11324.58|0
1649420110000|2022-04-08 12:15:10|11324.83|11324.83|11324.4|11324.4|11324.83|11324.83|11324.4|11324.4|0
1649420120000|2022-04-08 12:15:20|11324.82|11324.82|11325.95|11325.95|11325.95|11325.95|11324.82|11324.82|0
1649420130000|2022-04-08 12:15:30|11326.73|11326.73|11326.73|11326.73|11326.73|11326.73|11326.73|11326.73|0
1649420140000|2022-04-08 12:15:40|11327.09|11327.09|11327.09|11327.09|11327.09|11327.09|11327.09|11327.09|0
1649420150000|2022-04-08 12:15:50|11326.87|11326.87|11326.87|11326.87|11326.87|11326.87|11326.87|11326.87|0
1649420160000|2022-04-08 12:16:00|11327.32|11327.32|11326.89|11326.89|11327.32|11327.32|11326.89|11326.89|0
1649420200000|2022-04-08 12:16:40|11327.32|11327.32|11327.42|11327.42|11327.42|11327.42|11327.32|11327.32|0
1649420220000|2022-04-08 12:17:00|11328.27|11328.27|11329.54|11329.54|11329.54|11329.54|11328.27|11328.27|0
1649420230000|2022-04-08 12:17:10|11329.12|11329.12|11329.74|11329.74|11329.74|11329.74|11329.12|11329.12|0
1649420240000|2022-04-08 12:17:20|11329.65|11329.65|11329.65|11329.65|11329.65|11329.65|11329.65|11329.65|0
1649420250000|2022-04-08 12:17:30|11329.97|11329.97|11329.97|11329.97|11329.97|11329.97|11329.97|11329.97|0
1649420260000|2022-04-08 12:17:40|11330.11|11330.11|11330.6|11330.6|11330.6|11330.6|11330.11|11330.11|0
1649420280000|2022-04-08 12:18:00|11330.82|11330.82|11330.95|11330.95|11330.95|11330.95|11330.82|11330.82|0
1649420290000|2022-04-08 12:18:10|11330.82|11330.82|11331.04|11331.04|11331.04|11331.04|11330.82|11330.82|0
1649420300000|2022-04-08 12:18:20|11331.17|11331.17|11331.54|11331.54|11331.54|11331.54|11331.17|11331.17|0
1649420310000|2022-04-08 12:18:30|11331.11|11331.11|11331.94|11331.94|11331.94|11331.94|11331.11|11331.11|0
1649420320000|2022-04-08 12:18:40|11332.29|11332.29|11332.64|11332.64|11332.64|11332.64|11332.29|11332.29|0
1649420360000|2022-04-08 12:19:20|11332.45|11332.45|11332.03|11332.03|11332.45|11332.45|11332.03|11332.03|0
1649420370000|2022-04-08 12:19:30|11331.76|11331.76|11331.54|11331.54|11331.76|11331.76|11331.54|11331.54|0
1649420480000|2022-04-08 12:21:20|11331.28|11331.28|11331.28|11331.28|11331.28|11331.28|11331.28|11331.28|0
1649420490000|2022-04-08 12:21:30|11332.13|11332.13|11332.13|11332.13|11332.13|11332.13|11332.13|11332.13|0
1649420500000|2022-04-08 12:21:40|11332.25|11332.25|11332.25|11332.25|11332.25|11332.25|11332.25|11332.25|0
1649420510000|2022-04-08 12:21:50|11332.47|11332.47|11332.47|11332.47|11332.47|11332.47|11332.47|11332.47|0
1649420520000|2022-04-08 12:22:00|11332.28|11332.28|11331.83|11331.83|11332.28|11332.28|11331.83|11331.83|0
1649420550000|2022-04-08 12:22:30|11332.75|11332.75|11333.24|11333.24|11333.24|11333.24|11332.46|11332.46|0
1649420560000|2022-04-08 12:22:40|11332.46|11332.46|11332.46|11332.46|11332.46|11332.46|11332.04|11332.04|0
1649420570000|2022-04-08 12:22:50|11332.9|11332.9|11334.46|11334.46|11334.46|11334.46|11332.9|11332.9|0
1649420580000|2022-04-08 12:23:00|11335.24|11335.24|11335.24|11335.24|11335.24|11335.24|11335.24|11335.24|0
1649420590000|2022-04-08 12:23:10|11335.66|11335.66|11335.99|11335.99|11335.99|11335.99|11335.66|11335.66|0
1649420600000|2022-04-08 12:23:20|11337.55|11337.55|11336.61|11336.61|11337.55|11337.55|11336.61|11336.61|0
1649420610000|2022-04-08 12:23:30|11336.18|11336.18|11336.18|11336.18|11336.18|11336.18|11336.18|11336.18|0
1649420620000|2022-04-08 12:23:40|11335.4|11335.4|11335.4|11335.4|11335.4|11335.4|11335.4|11335.4|0
1649420630000|2022-04-08 12:23:50|11335.9|11335.9|11335.9|11335.9|11335.9|11335.9|11335.9|11335.9|0
1649420650000|2022-04-08 12:24:10|11336.17|11336.17|11336.17|11336.17|11336.17|11336.17|11336.17|11336.17|0
1649420660000|2022-04-08 12:24:20|11336.93|11336.93|11337.16|11337.16|11337.16|11337.16|11336.93|11336.93|0
1649420680000|2022-04-08 12:24:40|11336.29|11336.29|11336.29|11336.29|11336.29|11336.29|11336.29|11336.29|0
1649420740000|2022-04-08 12:25:40|11336.42|11336.42|11336.68|11336.68|11336.68|11336.68|11336.42|11336.42|0
1649420760000|2022-04-08 12:26:00|11337.34|11337.34|11336.95|11336.95|11337.34|11337.34|11336.95|11336.95|0
1649420770000|2022-04-08 12:26:10|11336.73|11336.73|11336.65|11336.65|11336.73|11336.73|11335.17|11335.17|0
1649420780000|2022-04-08 12:26:20|11336.39|11336.39|11336.56|11336.56|11336.56|11336.56|11336.13|11336.13|0
1649420790000|2022-04-08 12:26:30|11336.78|11336.78|11337.12|11337.12|11337.12|11337.12|11336.78|11336.78|0
1649420850000|2022-04-08 12:27:30|11338.18|11338.18|11338.76|11338.76|11338.76|11338.76|11338.18|11338.18|0
1649420870000|2022-04-08 12:27:50|11338.98|11338.98|11340.51|11340.51|11340.51|11340.51|11338.98|11338.98|0
1649420880000|2022-04-08 12:28:00|11340.25|11340.25|11340.46|11340.46|11340.46|11340.46|11340.25|11340.25|0
1649420890000|2022-04-08 12:28:10|11341.24|11341.24|11341.24|11341.24|11341.24|11341.24|11341.24|11341.24|0
1649420900000|2022-04-08 12:28:20|11341.68|11341.68|11342|11342|11342|11342|11341.68|11341.68|0
1649420920000|2022-04-08 12:28:40|11342.42|11342.42|11342.32|11342.32|11342.42|11342.42|11342.32|11342.32|0
1649420930000|2022-04-08 12:28:50|11342.42|11342.42|11342.6|11342.6|11342.6|11342.6|11342.42|11342.42|0
1649420940000|2022-04-08 12:29:00|11343.03|11343.03|11343.02|11343.02|11343.45|11343.45|11342.87|11342.87|0
1649420960000|2022-04-08 12:29:20|11343.18|11343.18|11343.18|11343.18|11343.18|11343.18|11343.18|11343.18|0
1649420980000|2022-04-08 12:29:40|11343.53|11343.53|11343.53|11343.53|11343.53|11343.53|11343.53|11343.53|0
1649421010000|2022-04-08 12:30:10|11343.1|11343.1|11342.24|11342.24|11343.1|11343.1|11342.24|11342.24|0
1649421030000|2022-04-08 12:30:30|11342.06|11342.06|11342.06|11342.06|11342.06|11342.06|11342.06|11342.06|0
1649421040000|2022-04-08 12:30:40|11342.24|11342.24|11342.24|11342.24|11342.24|11342.24|11342.24|11342.24|0
1649421050000|2022-04-08 12:30:50|11342.16|11342.16|11342.47|11342.47|11342.47|11342.47|11342.16|11342.16|0
1649421060000|2022-04-08 12:31:00|11341.62|11341.62|11341.62|11341.62|11341.62|11341.62|11341.62|11341.62|0
1649421070000|2022-04-08 12:31:10|11341.8|11341.8|11341.8|11341.8|11341.8|11341.8|11341.8|11341.8|0
1649421090000|2022-04-08 12:31:30|11342.24|11342.24|11341.96|11341.96|11342.24|11342.24|11341.96|11341.96|0
1649421100000|2022-04-08 12:31:40|11341.74|11341.74|11342.59|11342.59|11342.59|11342.59|11341.74|11341.74|0
1649421120000|2022-04-08 12:32:00|11342.68|11342.68|11342.22|11342.22|11342.68|11342.68|11342.22|11342.22|0
1649421130000|2022-04-08 12:32:10|11341.87|11341.87|11341.87|11341.87|11341.87|11341.87|11341.87|11341.87|0
1649421160000|2022-04-08 12:32:40|11340.64|11340.64|11340.64|11340.64|11340.64|11340.64|11340.64|11340.64|0
1649421170000|2022-04-08 12:32:50|11341.42|11341.42|11341.42|11341.42|11341.42|11341.42|11341.42|11341.42|0
1649421180000|2022-04-08 12:33:00|11341.51|11341.51|11341.51|11341.51|11341.51|11341.51|11341.51|11341.51|0
1649421190000|2022-04-08 12:33:10|11341.74|11341.74|11342.45|11342.45|11342.45|11342.45|11341.74|11341.74|0
1649421240000|2022-04-08 12:34:00|11342.54|11342.54|11342.55|11342.55|11342.68|11342.68|11342.42|11342.42|0
1649421250000|2022-04-08 12:34:10|11342.76|11342.76|11342.98|11342.98|11342.98|11342.98|11342.76|11342.76|0
1649421260000|2022-04-08 12:34:20|11343.13|11343.13|11343.13|11343.13|11343.13|11343.13|11343.13|11343.13|0
1649421270000|2022-04-08 12:34:30|11342.87|11342.87|11343.26|11343.26|11343.26|11343.26|11342.87|11342.87|0
1649421280000|2022-04-08 12:34:40|11342.83|11342.83|11343.26|11343.26|11343.26|11343.26|11342.83|11342.83|0
1649421300000|2022-04-08 12:35:00|11343|11343|11342.7|11342.7|11343|11343|11342.57|11342.57|0
1649421310000|2022-04-08 12:35:10|11342.37|11342.37|11342.37|11342.37|11342.37|11342.37|11342.37|11342.37|0
1649421320000|2022-04-08 12:35:20|11341.59|11341.59|11340.82|11340.82|11341.59|11341.59|11340.82|11340.82|0
1649421330000|2022-04-08 12:35:30|11340.95|11340.95|11340.52|11340.52|11340.95|11340.95|11340.52|11340.52|0
1649421350000|2022-04-08 12:35:50|11340.44|11340.44|11340.44|11340.44|11340.44|11340.44|11340.44|11340.44|0
1649421360000|2022-04-08 12:36:00|11340.31|11340.31|11340.31|11340.31|11340.31|11340.31|11340.31|11340.31|0
1649421370000|2022-04-08 12:36:10|11340.74|11340.74|11340.74|11340.74|11340.74|11340.74|11340.74|11340.74|0
1649421380000|2022-04-08 12:36:20|11340.88|11340.88|11340.62|11340.62|11340.88|11340.88|11340.62|11340.62|0
1649421390000|2022-04-08 12:36:30|11339.75|11339.75|11338.56|11338.56|11339.83|11339.83|11338.56|11338.56|0
1649421400000|2022-04-08 12:36:40|11338.99|11338.99|11338.99|11338.99|11338.99|11338.99|11338.99|11338.99|0
1649421420000|2022-04-08 12:37:00|11339.84|11339.84|11339.84|11339.84|11339.84|11339.84|11339.84|11339.84|0
1649421440000|2022-04-08 12:37:20|11339.98|11339.98|11339.98|11339.98|11339.98|11339.98|11339.98|11339.98|0
1649421460000|2022-04-08 12:37:40|11339.77|11339.77|11339.77|11339.77|11339.77|11339.77|11339.77|11339.77|0
1649421480000|2022-04-08 12:38:00|11339.64|11339.64|11339.64|11339.64|11339.64|11339.64|11339.64|11339.64|0
1649421500000|2022-04-08 12:38:20|11339.51|11339.51|11339.51|11339.51|11339.51|11339.51|11339.51|11339.51|0
1649421510000|2022-04-08 12:38:30|11339.07|11339.07|11339.07|11339.07|11339.07|11339.07|11339.07|11339.07|0
1649421520000|2022-04-08 12:38:40|11338.85|11338.85|11338.85|11338.85|11338.85|11338.85|11338.85|11338.85|0
1649421530000|2022-04-08 12:38:50|11337.07|11337.07|11339.41|11339.41|11339.41|11339.41|11337.07|11337.07|0
1649421540000|2022-04-08 12:39:00|11339.58|11339.58|11339.14|11339.14|11339.58|11339.58|11339.14|11339.14|0
1649421550000|2022-04-08 12:39:10|11339.58|11339.58|11339.86|11339.86|11341.14|11341.14|11339.58|11339.58|0
1649421590000|2022-04-08 12:39:50|11340.19|11340.19|11337.18|11337.18|11340.19|11340.19|11337.18|11337.18|0
1649421600000|2022-04-08 12:40:00|11336.87|11336.87|11337.11|11337.11|11337.11|11337.11|11335.9|11335.9|0
1649421610000|2022-04-08 12:40:10|11336.87|11336.87|11337.09|11337.09|11337.09|11337.09|11336.87|11336.87|0
1649421630000|2022-04-08 12:40:30|11336.78|11336.78|11336.69|11336.69|11336.78|11336.78|11336.69|11336.69|0
1649421640000|2022-04-08 12:40:40|11336.77|11336.77|11336.77|11336.77|11336.77|11336.77|11336.77|11336.77|0
1649421650000|2022-04-08 12:40:50|11336.69|11336.69|11336.69|11336.69|11336.69|11336.69|11336.69|11336.69|0
1649421670000|2022-04-08 12:41:10|11336.82|11336.82|11336.6|11336.6|11336.82|11336.82|11336.6|11336.6|0
1649421680000|2022-04-08 12:41:20|11337.04|11337.04|11337.14|11337.14|11337.49|11337.49|11337.04|11337.04|0
1649421720000|2022-04-08 12:42:00|11336.69|11336.69|11336.8|11336.8|11336.96|11336.96|11336.69|11336.69|0
1649421730000|2022-04-08 12:42:10|11336.57|11336.57|11335.57|11335.57|11336.57|11336.57|11335.57|11335.57|0
1649421750000|2022-04-08 12:42:30|11335.32|11335.32|11335.31|11335.31|11335.44|11335.44|11335.31|11335.31|0
1649421770000|2022-04-08 12:42:50|11335.06|11335.06|11335.38|11335.38|11335.38|11335.38|11335.06|11335.06|0
1649421790000|2022-04-08 12:43:10|11335.25|11335.25|11335.55|11335.55|11335.55|11335.55|11335.25|11335.25|0
1649421800000|2022-04-08 12:43:20|11335.05|11335.05|11337.15|11337.15|11337.15|11337.15|11335.05|11335.05|0
1649421810000|2022-04-08 12:43:30|11337.05|11337.05|11337.05|11337.05|11337.05|11337.05|11337.05|11337.05|0
1649421820000|2022-04-08 12:43:40|11337.26|11337.26|11337.26|11337.26|11337.26|11337.26|11337.26|11337.26|0
1649421830000|2022-04-08 12:43:50|11337.39|11337.39|11337.39|11337.39|11337.39|11337.39|11337.39|11337.39|0
1649421840000|2022-04-08 12:44:00|11337.82|11337.82|11338.05|11338.05|11338.05|11338.05|11337.82|11337.82|0
1649421850000|2022-04-08 12:44:10|11338.27|11338.27|11338.27|11338.27|11338.27|11338.27|11338.27|11338.27|0
1649421880000|2022-04-08 12:44:40|11338.18|11338.18|11338.18|11338.18|11338.18|11338.18|11338.18|11338.18|0
1649421890000|2022-04-08 12:44:50|11338.53|11338.53|11338.76|11338.76|11338.76|11338.76|11338.53|11338.53|0
1649421900000|2022-04-08 12:45:00|11338.44|11338.44|11338.34|11338.34|11338.66|11338.66|11338.34|11338.34|0
1649421950000|2022-04-08 12:45:50|11338.73|11338.73|11338.6|11338.6|11338.73|11338.73|11338.6|11338.6|0
1649421990000|2022-04-08 12:46:30|11338.17|11338.17|11338.31|11338.31|11338.31|11338.31|11338.17|11338.17|0
1649422020000|2022-04-08 12:47:00|11338.4|11338.4|11338.4|11338.4|11338.4|11338.4|11338.4|11338.4|0
1649422060000|2022-04-08 12:47:40|11338.27|11338.27|11338.69|11338.69|11338.69|11338.69|11338.27|11338.27|0
1649422070000|2022-04-08 12:47:50|11338.59|11338.59|11338.24|11338.24|11338.59|11338.59|11338.24|11338.24|0
1649422080000|2022-04-08 12:48:00|11338.46|11338.46|11338.46|11338.46|11338.46|11338.46|11338.46|11338.46|0
1649422100000|2022-04-08 12:48:20|11338.32|11338.32|11338.19|11338.19|11338.32|11338.32|11338.19|11338.19|0
1649422110000|2022-04-08 12:48:30|11338.41|11338.41|11338.41|11338.41|11338.41|11338.41|11338.41|11338.41|0
1649422130000|2022-04-08 12:48:50|11338.54|11338.54|11338.54|11338.54|11338.54|11338.54|11338.54|11338.54|0
1649422140000|2022-04-08 12:49:00|11338.41|11338.41|11338.41|11338.41|11338.41|11338.41|11338.41|11338.41|0
1649422170000|2022-04-08 12:49:30|11338.15|11338.15|11338.15|11338.15|11338.15|11338.15|11338.15|11338.15|0
1649422190000|2022-04-08 12:49:50|11337.7|11337.7|11337.57|11337.57|11337.7|11337.7|11337.57|11337.57|0
1649422200000|2022-04-08 12:50:00|11336.54|11336.54|11337.18|11337.18|11337.18|11337.18|11336.54|11336.54|0
1649422240000|2022-04-08 12:50:40|11337.53|11337.53|11337.53|11337.53|11337.53|11337.53|11337.53|11337.53|0
1649422250000|2022-04-08 12:50:50|11337.44|11337.44|11337.44|11337.44|11337.44|11337.44|11337.44|11337.44|0
1649422290000|2022-04-08 12:51:30|11337.02|11337.02|11336.46|11336.46|11337.02|11337.02|11336.46|11336.46|0
1649422310000|2022-04-08 12:51:50|11338.02|11338.02|11338.02|11338.02|11338.02|11338.02|11338.02|11338.02|0
1649422360000|2022-04-08 12:52:40|11338.18|11338.18|11338.05|11338.05|11338.18|11338.18|11337.96|11337.96|0
1649422400000|2022-04-08 12:53:20|11338.32|11338.32|11338.05|11338.05|11338.32|11338.32|11338.05|11338.05|0
1649422410000|2022-04-08 12:53:30|11338.37|11338.37|11338.53|11338.53|11338.53|11338.53|11338.37|11338.37|0
1649422420000|2022-04-08 12:53:40|11337.52|11337.52|11337.52|11337.52|11337.52|11337.52|11337.52|11337.52|0
1649422430000|2022-04-08 12:53:50|11337.17|11337.17|11336.7|11336.7|11337.17|11337.17|11336.7|11336.7|0
1649422450000|2022-04-08 12:54:10|11336.93|11336.93|11336.93|11336.93|11336.93|11336.93|11336.93|11336.93|0
1649422470000|2022-04-08 12:54:30|11337.12|11337.12|11337.12|11337.12|11337.12|11337.12|11337.12|11337.12|0
1649422500000|2022-04-08 12:55:00|11336.86|11336.86|11337.17|11337.17|11337.17|11337.17|11336.86|11336.86|0
1649422510000|2022-04-08 12:55:10|11336.95|11336.95|11336.86|11336.86|11337.44|11337.44|11336.86|11336.86|0
1649422550000|2022-04-08 12:55:50|11336.43|11336.43|11336.43|11336.43|11336.43|11336.43|11336.43|11336.43|0
1649422570000|2022-04-08 12:56:10|11336|11336|11336.43|11336.43|11336.43|11336.43|11336|11336|0
1649422590000|2022-04-08 12:56:30|11336|11336|11336.78|11336.78|11336.78|11336.78|11336|11336|0
1649422600000|2022-04-08 12:56:40|11337.27|11337.27|11337.4|11337.4|11337.4|11337.4|11337.27|11337.27|0
1649422610000|2022-04-08 12:56:50|11337.18|11337.18|11337.18|11337.18|11337.18|11337.18|11337.18|11337.18|0
1649422620000|2022-04-08 12:57:00|11337.3|11337.3|11337.18|11337.18|11337.3|11337.3|11337.18|11337.18|0
1649422630000|2022-04-08 12:57:10|11336.87|11336.87|11336.87|11336.87|11336.87|11336.87|11336.87|11336.87|0
1649422650000|2022-04-08 12:57:30|11336.44|11336.44|11336.44|11336.44|11336.44|11336.44|11336.44|11336.44|0
1649422660000|2022-04-08 12:57:40|11336.75|11336.75|11336.96|11336.96|11336.96|11336.96|11336.75|11336.75|0
1649422680000|2022-04-08 12:58:00|11337.62|11337.62|11337.95|11337.95|11337.95|11337.95|11337.62|11337.62|0
1649422710000|2022-04-08 12:58:30|11338.38|11338.38|11338.38|11338.38|11338.38|11338.38|11338.38|11338.38|0
1649422720000|2022-04-08 12:58:40|11336.55|11336.55|11336.48|11336.48|11336.55|11336.55|11335.7|11335.7|0
1649422730000|2022-04-08 12:58:50|11336.6|11336.6|11336.6|11336.6|11336.6|11336.6|11336.6|11336.6|0
1649422740000|2022-04-08 12:59:00|11336.73|11336.73|11335.14|11335.14|11336.73|11336.73|11335.14|11335.14|0
1649422750000|2022-04-08 12:59:10|11334.71|11334.71|11334.71|11334.71|11334.71|11334.71|11334.71|11334.71|0
1649422780000|2022-04-08 12:59:40|11334.29|11334.29|11334.29|11334.29|11334.29|11334.29|11334.29|11334.29|0
1649422810000|2022-04-08 13:00:10|11334.61|11334.61|11334.94|11334.94|11334.94|11334.94|11334.61|11334.61|0
1649422820000|2022-04-08 13:00:20|11334.81|11334.81|11334.81|11334.81|11334.81|11334.81|11334.81|11334.81|0
1649422840000|2022-04-08 13:00:40|11335.12|11335.12|11335.12|11335.12|11335.12|11335.12|11335.12|11335.12|0
1649422850000|2022-04-08 13:00:50|11335.36|11335.36|11334.9|11334.9|11335.36|11335.36|11334.77|11334.77|0
1649422860000|2022-04-08 13:01:00|11335.13|11335.13|11335.55|11335.55|11335.55|11335.55|11334.68|11334.68|0
1649422870000|2022-04-08 13:01:10|11335.42|11335.42|11334.95|11334.95|11335.86|11335.86|11334.95|11334.95|0
1649422880000|2022-04-08 13:01:20|11334.82|11334.82|11334.82|11334.82|11334.82|11334.82|11334.82|11334.82|0
1649422900000|2022-04-08 13:01:40|11335.27|11335.27|11335.63|11335.63|11336.28|11336.28|11335.27|11335.27|0
1649422930000|2022-04-08 13:02:10|11335.41|11335.41|11335.53|11335.53|11335.53|11335.53|11335.41|11335.41|0
1649422940000|2022-04-08 13:02:20|11335.4|11335.4|11335.07|11335.07|11335.4|11335.4|11335.07|11335.07|0
1649422950000|2022-04-08 13:02:30|11334.72|11334.72|11333.59|11333.59|11334.72|11334.72|11333.17|11333.17|0
1649422960000|2022-04-08 13:02:40|11334.02|11334.02|11334.02|11334.02|11334.02|11334.02|11334.02|11334.02|0
1649422970000|2022-04-08 13:02:50|11335.07|11335.07|11335.51|11335.51|11335.87|11335.87|11335.07|11335.07|0
1649422980000|2022-04-08 13:03:00|11335.38|11335.38|11335.87|11335.87|11335.87|11335.87|11335.38|11335.38|0
1649422990000|2022-04-08 13:03:10|11335.44|11335.44|11335.6|11335.6|11335.6|11335.6|11335.44|11335.44|0
1649423000000|2022-04-08 13:03:20|11335.24|11335.24|11335.24|11335.24|11335.24|11335.24|11335.24|11335.24|0
1649423010000|2022-04-08 13:03:30|11334.81|11334.81|11333.42|11333.42|11334.81|11334.81|11333.42|11333.42|0
1649423020000|2022-04-08 13:03:40|11333.85|11333.85|11333.72|11333.72|11333.85|11333.85|11333.72|11333.72|0
1649423030000|2022-04-08 13:03:50|11334.15|11334.15|11334.89|11334.89|11334.89|11334.89|11334.15|11334.15|0
1649423040000|2022-04-08 13:04:00|11333.8|11333.8|11330.36|11330.36|11333.8|11333.8|11330.36|11330.36|0
1649423070000|2022-04-08 13:04:30|11330.25|11330.25|11330.25|11330.25|11330.25|11330.25|11330.25|11330.25|0
1649423080000|2022-04-08 13:04:40|11330.69|11330.69|11330.69|11330.69|11330.69|11330.69|11330.69|11330.69|0
1649423090000|2022-04-08 13:04:50|11330.58|11330.58|11329.72|11329.72|11330.58|11330.58|11329.72|11329.72|0
1649423100000|2022-04-08 13:05:00|11329.59|11329.59|11329.35|11329.35|11329.59|11329.59|11328.72|11328.72|0
1649423110000|2022-04-08 13:05:10|11329.24|11329.24|11328.87|11328.87|11329.24|11329.24|11328.87|11328.87|0
1649423120000|2022-04-08 13:05:20|11328.95|11328.95|11328.62|11328.62|11328.95|11328.95|11328.62|11328.62|0
1649423140000|2022-04-08 13:05:40|11328.53|11328.53|11328.35|11328.35|11328.53|11328.53|11328.35|11328.35|0
1649423150000|2022-04-08 13:05:50|11328.13|11328.13|11328.27|11328.27|11328.53|11328.53|11328.13|11328.13|0
1649423160000|2022-04-08 13:06:00|11328.03|11328.03|11326.04|11326.04|11328.03|11328.03|11325.82|11325.82|0
1649423170000|2022-04-08 13:06:10|11326.47|11326.47|11326.25|11326.25|11326.47|11326.47|11326.25|11326.25|0
1649423180000|2022-04-08 13:06:20|11326.38|11326.38|11326.38|11326.38|11326.51|11326.51|11326.38|11326.38|0
1649423190000|2022-04-08 13:06:30|11326.19|11326.19|11325.8|11325.8|11326.19|11326.19|11325.8|11325.8|0
1649423210000|2022-04-08 13:06:50|11325.1|11325.1|11325.1|11325.1|11325.1|11325.1|11325.1|11325.1|0
1649423220000|2022-04-08 13:07:00|11325.32|11325.32|11325.32|11325.32|11325.32|11325.32|11325.32|11325.32|0
1649423270000|2022-04-08 13:07:50|11325.79|11325.79|11324.78|11324.78|11325.79|11325.79|11324.78|11324.78|0
1649423290000|2022-04-08 13:08:10|11324.56|11324.56|11324.56|11324.56|11324.56|11324.56|11324.56|11324.56|0
1649423310000|2022-04-08 13:08:30|11324.78|11324.78|11324.69|11324.69|11324.78|11324.78|11324.69|11324.69|0
1649423320000|2022-04-08 13:08:40|11324.46|11324.46|11324.46|11324.46|11324.46|11324.46|11324.46|11324.46|0
1649423330000|2022-04-08 13:08:50|11324.82|11324.82|11325.26|11325.26|11325.26|11325.26|11324.82|11324.82|0
1649423340000|2022-04-08 13:09:00|11324.82|11324.82|11325.98|11325.98|11325.98|11325.98|11324.82|11324.82|0
1649423360000|2022-04-08 13:09:20|11326.31|11326.31|11327.25|11327.25|11327.33|11327.33|11326.31|11326.31|0
1649423380000|2022-04-08 13:09:40|11327.16|11327.16|11327.16|11327.16|11327.16|11327.16|11327.16|11327.16|0
1649423400000|2022-04-08 13:10:00|11328.22|11328.22|11328.22|11328.22|11328.22|11328.22|11328.22|11328.22|0
1649423410000|2022-04-08 13:10:10|11326.55|11326.55|11324.05|11324.05|11326.55|11326.55|11324.05|11324.05|0
1649423420000|2022-04-08 13:10:20|11324.47|11324.47|11324.25|11324.25|11324.47|11324.47|11324.25|11324.25|0
1649423430000|2022-04-08 13:10:30|11323.93|11323.93|11323.93|11323.93|11323.93|11323.93|11323.93|11323.93|0
1649423440000|2022-04-08 13:10:40|11324.27|11324.27|11326.89|11326.89|11326.89|11326.89|11324.27|11324.27|0
1649423450000|2022-04-08 13:10:50|11325.24|11325.24|11323.13|11323.13|11325.56|11325.56|11323.13|11323.13|0
1649423460000|2022-04-08 13:11:00|11322.96|11322.96|11323.6|11323.6|11323.6|11323.6|11322.96|11322.96|0
1649423490000|2022-04-08 13:11:30|11323.77|11323.77|11323.77|11323.77|11323.77|11323.77|11323.77|11323.77|0
1649423520000|2022-04-08 13:12:00|11322.9|11322.9|11322.9|11322.9|11322.9|11322.9|11322.9|11322.9|0
1649423530000|2022-04-08 13:12:10|11322.31|11322.31|11321.94|11321.94|11322.31|11322.31|11321.85|11321.85|0
1649423540000|2022-04-08 13:12:20|11321.69|11321.69|11321.69|11321.69|11321.69|11321.69|11321.69|11321.69|0
1649423550000|2022-04-08 13:12:30|11321.92|11321.92|11322.14|11322.14|11322.23|11322.23|11321.92|11321.92|0
1649423560000|2022-04-08 13:12:40|11322.45|11322.45|11322.23|11322.23|11322.45|11322.45|11322.23|11322.23|0
1649423570000|2022-04-08 13:12:50|11321.81|11321.81|11322.23|11322.23|11322.23|11322.23|11321.81|11321.81|0
1649423580000|2022-04-08 13:13:00|11322.36|11322.36|11322.49|11322.49|11322.49|11322.49|11321.71|11321.71|0
1649423590000|2022-04-08 13:13:10|11323.49|11323.49|11323.49|11323.49|11323.49|11323.49|11323.49|11323.49|0
1649423600000|2022-04-08 13:13:20|11323.41|11323.41|11323.41|11323.41|11323.41|11323.41|11323.41|11323.41|0
1649423610000|2022-04-08 13:13:30|11323.84|11323.84|11323.84|11323.84|11323.84|11323.84|11323.84|11323.84|0
1649423630000|2022-04-08 13:13:50|11323.62|11323.62|11323.81|11323.81|11323.87|11323.87|11323.62|11323.62|0
1649423650000|2022-04-08 13:14:10|11324.17|11324.17|11322.61|11322.61|11324.17|11324.17|11322.61|11322.61|0
1649423660000|2022-04-08 13:14:20|11320.27|11320.27|11319.81|11319.81|11320.27|11320.27|11319.58|11319.58|0
1649423670000|2022-04-08 13:14:30|11321.37|11321.37|11322.15|11322.15|11322.15|11322.15|11321.37|11321.37|0
1649423680000|2022-04-08 13:14:40|11322.06|11322.06|11322.06|11322.06|11322.06|11322.06|11322.06|11322.06|0
1649423700000|2022-04-08 13:15:00|11321.8|11321.8|11321.8|11321.8|11321.8|11321.8|11321.8|11321.8|0
1649423720000|2022-04-08 13:15:20|11322.02|11322.02|11322.02|11322.02|11322.02|11322.02|11322.02|11322.02|0
1649423730000|2022-04-08 13:15:30|11321.66|11321.66|11321.66|11321.66|11321.66|11321.66|11321.66|11321.66|0
1649423740000|2022-04-08 13:15:40|11322.37|11322.37|11322.37|11322.37|11322.37|11322.37|11322.37|11322.37|0
1649423750000|2022-04-08 13:15:50|11322.72|11322.72|11322.29|11322.29|11322.72|11322.72|11322.29|11322.29|0
1649423770000|2022-04-08 13:16:10|11322.2|11322.2|11322.69|11322.69|11322.69|11322.69|11321.95|11321.95|0
1649423780000|2022-04-08 13:16:20|11322.84|11322.84|11322.76|11322.76|11322.84|11322.84|11322.76|11322.76|0
1649423790000|2022-04-08 13:16:30|11322.68|11322.68|11322.81|11322.81|11322.81|11322.81|11322.68|11322.68|0
1649423800000|2022-04-08 13:16:40|11322.94|11322.94|11322.94|11322.94|11322.94|11322.94|11322.94|11322.94|0
1649423810000|2022-04-08 13:16:50|11322.78|11322.78|11322.78|11322.78|11322.78|11322.78|11322.78|11322.78|0
1649423830000|2022-04-08 13:17:10|11322.61|11322.61|11322.61|11322.61|11322.61|11322.61|11322.61|11322.61|0
1649423840000|2022-04-08 13:17:20|11322.84|11322.84|11322.84|11322.84|11322.84|11322.84|11322.84|11322.84|0
1649423850000|2022-04-08 13:17:30|11322.69|11322.69|11322.69|11322.69|11322.69|11322.69|11322.69|11322.69|0
1649423860000|2022-04-08 13:17:40|11322.77|11322.77|11322.77|11322.77|11322.77|11322.77|11322.77|11322.77|0
1649423880000|2022-04-08 13:18:00|11322.51|11322.51|11322.25|11322.25|11322.51|11322.51|11322.25|11322.25|0
1649423890000|2022-04-08 13:18:10|11321.86|11321.86|11321.67|11321.67|11321.86|11321.86|11321.67|11321.67|0
1649423900000|2022-04-08 13:18:20|11321.44|11321.44|11321.92|11321.92|11321.92|11321.92|11321.44|11321.44|0
1649423920000|2022-04-08 13:18:40|11322.05|11322.05|11322.05|11322.05|11322.05|11322.05|11322.05|11322.05|0
1649423940000|2022-04-08 13:19:00|11322.26|11322.26|11322.84|11322.84|11322.84|11322.84|11322.26|11322.26|0
1649423960000|2022-04-08 13:19:20|11322.75|11322.75|11322.75|11322.75|11322.75|11322.75|11322.75|11322.75|0
1649423980000|2022-04-08 13:19:40|11323.62|11323.62|11323.62|11323.62|11323.62|11323.62|11323.62|11323.62|0
1649424000000|2022-04-08 13:20:00|11322.84|11322.84|11321.92|11321.92|11322.84|11322.84|11321.74|11321.74|0
1649424010000|2022-04-08 13:20:10|11322.02|11322.02|11322.13|11322.13|11322.13|11322.13|11322.02|11322.02|0
1649424020000|2022-04-08 13:20:20|11321.69|11321.69|11321.69|11321.69|11321.69|11321.69|11321.69|11321.69|0
1649424030000|2022-04-08 13:20:30|11322.12|11322.12|11322.12|11322.12|11322.12|11322.12|11322.12|11322.12|0
1649424040000|2022-04-08 13:20:40|11322.54|11322.54|11322.54|11322.54|11322.54|11322.54|11322.12|11322.12|0
1649424060000|2022-04-08 13:21:00|11322.22|11322.22|11322.48|11322.48|11322.48|11322.48|11322.22|11322.22|0
1649424080000|2022-04-08 13:21:20|11322.26|11322.26|11322.26|11322.26|11322.26|11322.26|11322.26|11322.26|0
1649424090000|2022-04-08 13:21:30|11322.08|11322.08|11321.65|11321.65|11322.08|11322.08|11321.65|11321.65|0
1649424100000|2022-04-08 13:21:40|11321.42|11321.42|11321.42|11321.42|11321.42|11321.42|11321.42|11321.42|0
1649424110000|2022-04-08 13:21:50|11321.29|11321.29|11321.29|11321.29|11321.29|11321.29|11321.29|11321.29|0
1649424120000|2022-04-08 13:22:00|11320.76|11320.76|11318.18|11318.18|11320.76|11320.76|11318.18|11318.18|0
1649424130000|2022-04-08 13:22:10|11318.1|11318.1|11317.76|11317.76|11318.1|11318.1|11317.76|11317.76|0
1649424140000|2022-04-08 13:22:20|11317.49|11317.49|11317.02|11317.02|11317.76|11317.76|11316.6|11316.6|0
1649424190000|2022-04-08 13:23:10|11317.15|11317.15|11317.15|11317.15|11317.15|11317.15|11317.15|11317.15|0
1649424210000|2022-04-08 13:23:30|11317|11317|11313.53|11313.53|11317|11317|11313.53|11313.53|0
1649424230000|2022-04-08 13:23:50|11313.31|11313.31|11313.31|11313.31|11313.31|11313.31|11313.31|11313.31|0
1649424240000|2022-04-08 13:24:00|11313.18|11313.18|11313.2|11313.2|11313.54|11313.54|11313.18|11313.18|0
1649424250000|2022-04-08 13:24:10|11313.33|11313.33|11313.33|11313.33|11313.33|11313.33|11313.33|11313.33|0
1649424260000|2022-04-08 13:24:20|11313.24|11313.24|11313.52|11313.52|11313.52|11313.52|11313.16|11313.16|0
1649424270000|2022-04-08 13:24:30|11313.63|11313.63|11313.84|11313.84|11313.84|11313.84|11313.42|11313.42|0
1649424280000|2022-04-08 13:24:40|11313.06|11313.06|11313.06|11313.06|11313.06|11313.06|11313.06|11313.06|0
1649424320000|2022-04-08 13:25:20|11313.29|11313.29|11311.47|11311.47|11313.29|11313.29|11311.47|11311.47|0
1649424330000|2022-04-08 13:25:30|11311.34|11311.34|11311.34|11311.34|11311.34|11311.34|11311.34|11311.34|0
1649424350000|2022-04-08 13:25:50|11311.11|11311.11|11311.14|11311.14|11311.37|11311.37|11311.11|11311.11|0
1649424360000|2022-04-08 13:26:00|11311.01|11311.01|11311.01|11311.01|11311.01|11311.01|11311.01|11311.01|0
1649424370000|2022-04-08 13:26:10|11311.45|11311.45|11311.45|11311.45|11311.45|11311.45|11311.45|11311.45|0
1649424380000|2022-04-08 13:26:20|11311.1|11311.1|11312.07|11312.07|11312.07|11312.07|11310.75|11310.75|0
1649424400000|2022-04-08 13:26:40|11312.4|11312.4|11312.4|11312.4|11312.4|11312.4|11312.4|11312.4|0
1649424410000|2022-04-08 13:26:50|11312.53|11312.53|11312.53|11312.53|11312.53|11312.53|11312.53|11312.53|0
1649424420000|2022-04-08 13:27:00|11313.38|11313.38|11313.38|11313.38|11313.38|11313.38|11313.38|11313.38|0
1649424430000|2022-04-08 13:27:10|11312.95|11312.95|11312.83|11312.83|11313.38|11313.38|11312.83|11312.83|0
1649424440000|2022-04-08 13:27:20|11312.95|11312.95|11312.83|11312.83|11312.95|11312.95|11312.83|11312.83|0
1649424460000|2022-04-08 13:27:40|11312.05|11312.05|11310.82|11310.82|11312.05|11312.05|11310.76|11310.76|0
1649424470000|2022-04-08 13:27:50|11310.39|11310.39|11310.39|11310.39|11310.39|11310.39|11310.39|11310.39|0
1649424480000|2022-04-08 13:28:00|11309.01|11309.01|11306.87|11306.87|11309.01|11309.01|11305.71|11305.71|0
1649424490000|2022-04-08 13:28:10|11307.02|11307.02|11307.02|11307.02|11307.02|11307.02|11307.02|11307.02|0
1649424500000|2022-04-08 13:28:20|11306.93|11306.93|11306.79|11306.79|11306.93|11306.93|11306.79|11306.79|0
1649424510000|2022-04-08 13:28:30|11306.6|11306.6|11306.6|11306.6|11306.6|11306.6|11306.6|11306.6|0
1649424520000|2022-04-08 13:28:40|11306.74|11306.74|11306.74|11306.74|11306.74|11306.74|11306.74|11306.74|0
1649424530000|2022-04-08 13:28:50|11306.48|11306.48|11307.35|11307.35|11307.35|11307.35|11306.48|11306.48|0
1649424540000|2022-04-08 13:29:00|11307.1|11307.1|11307.1|11307.1|11307.1|11307.1|11307.1|11307.1|0
1649424550000|2022-04-08 13:29:10|11307.54|11307.54|11307.29|11307.29|11307.54|11307.54|11307.29|11307.29|0
1649424560000|2022-04-08 13:29:20|11306.37|11306.37|11305.39|11305.39|11306.37|11306.37|11305.39|11305.39|0
1649424570000|2022-04-08 13:29:30|11303.84|11303.84|11303.73|11303.73|11303.84|11303.84|11303.73|11303.73|0
1649424580000|2022-04-08 13:29:40|11303.4|11303.4|11302.13|11302.13|11303.49|11303.49|11302.13|11302.13|0
1649424590000|2022-04-08 13:29:50|11302.57|11302.57|11302.07|11302.07|11302.57|11302.57|11302.07|11302.07|0
1649424600000|2022-04-08 13:30:00|11302.18|11302.18|11302.61|11302.61|11303.2|11303.2|11301.96|11301.96|0
1649424610000|2022-04-08 13:30:10|11302.16|11302.16|11297.62|11297.62|11302.16|11302.16|11297.62|11297.62|0
1649424620000|2022-04-08 13:30:20|11297.52|11297.52|11295.31|11295.31|11297.52|11297.52|11295.31|11295.31|0
1649424630000|2022-04-08 13:30:30|11295.42|11295.42|11294.67|11294.67|11296.23|11296.23|11293.88|11293.88|0
1649424640000|2022-04-08 13:30:40|11294.57|11294.57|11294.57|11294.57|11294.57|11294.57|11294.57|11294.57|0
1649424650000|2022-04-08 13:30:50|11294.34|11294.34|11293.03|11293.03|11294.34|11294.34|11293.03|11293.03|0
1649424660000|2022-04-08 13:31:00|11292.68|11292.68|11292.52|11292.52|11292.68|11292.68|11292.52|11292.52|0
1649424670000|2022-04-08 13:31:10|11292.25|11292.25|11290.94|11290.94|11292.25|11292.25|11289.36|11289.36|0
1649424680000|2022-04-08 13:31:20|11291.29|11291.29|11293.55|11293.55|11293.55|11293.55|11291.29|11291.29|0
1649424690000|2022-04-08 13:31:30|11293.12|11293.12|11293.55|11293.55|11293.55|11293.55|11293.12|11293.12|0
1649424700000|2022-04-08 13:31:40|11293.97|11293.97|11294.21|11294.21|11294.21|11294.21|11293.97|11293.97|0
1649424710000|2022-04-08 13:31:50|11294.58|11294.58|11294.58|11294.58|11294.58|11294.58|11294.58|11294.58|0
1649424720000|2022-04-08 13:32:00|11294.67|11294.67|11296.81|11296.81|11296.81|11296.81|11294.67|11294.67|0
1649424730000|2022-04-08 13:32:10|11297.03|11297.03|11299.46|11299.46|11299.46|11299.46|11297.03|11297.03|0
1649424750000|2022-04-08 13:32:30|11299.33|11299.33|11299.16|11299.16|11299.33|11299.33|11298.85|11298.85|0
1649424760000|2022-04-08 13:32:40|11298.71|11298.71|11296.93|11296.93|11298.71|11298.71|11296.93|11296.93|0
1649424770000|2022-04-08 13:32:50|11297.71|11297.71|11297.71|11297.71|11297.71|11297.71|11297.71|11297.71|0
1649424780000|2022-04-08 13:33:00|11297.83|11297.83|11297.97|11297.97|11297.97|11297.97|11297.83|11297.83|0
1649424800000|2022-04-08 13:33:20|11299.32|11299.32|11298.89|11298.89|11299.32|11299.32|11298.89|11298.89|0
1649424810000|2022-04-08 13:33:30|11298.06|11298.06|11297.62|11297.62|11298.06|11298.06|11297.62|11297.62|0
1649424820000|2022-04-08 13:33:40|11297.86|11297.86|11294.22|11294.22|11297.86|11297.86|11293.44|11293.44|0
1649424830000|2022-04-08 13:33:50|11294.57|11294.57|11294.5|11294.5|11294.57|11294.57|11294.13|11294.13|0
1649424840000|2022-04-08 13:34:00|11294.96|11294.96|11294.48|11294.48|11294.96|11294.96|11294.48|11294.48|0
1649424850000|2022-04-08 13:34:10|11294.73|11294.73|11297.52|11297.52|11297.75|11297.75|11294.73|11294.73|0
1649424860000|2022-04-08 13:34:20|11297.39|11297.39|11297.39|11297.39|11297.39|11297.39|11297.39|11297.39|0
1649424870000|2022-04-08 13:34:30|11297.55|11297.55|11297.55|11297.55|11297.55|11297.55|11297.55|11297.55|0
1649424880000|2022-04-08 13:34:40|11297.97|11297.97|11297.97|11297.97|11297.97|11297.97|11297.97|11297.97|0
1649424890000|2022-04-08 13:34:50|11298.1|11298.1|11298.58|11298.58|11298.58|11298.58|11298.1|11298.1|0
1649424900000|2022-04-08 13:35:00|11297.62|11297.62|11297.85|11297.85|11298.08|11298.08|11297.62|11297.62|0
1649424920000|2022-04-08 13:35:20|11298.18|11298.18|11298.18|11298.18|11298.18|11298.18|11298.18|11298.18|0
1649424930000|2022-04-08 13:35:30|11298.6|11298.6|11298.6|11298.6|11298.6|11298.6|11298.6|11298.6|0
1649424940000|2022-04-08 13:35:40|11298.71|11298.71|11298.71|11298.71|11298.71|11298.71|11298.71|11298.71|0
1649424950000|2022-04-08 13:35:50|11299.58|11299.58|11299.58|11299.58|11299.58|11299.58|11299.58|11299.58|0
1649424960000|2022-04-08 13:36:00|11299.93|11299.93|11298.27|11298.27|11299.93|11299.93|11298.27|11298.27|0
1649424990000|2022-04-08 13:36:30|11298.52|11298.52|11297.74|11297.74|11298.52|11298.52|11297.74|11297.74|0
1649425000000|2022-04-08 13:36:40|11297.52|11297.52|11297.33|11297.33|11297.52|11297.52|11297.33|11297.33|0
1649425020000|2022-04-08 13:37:00|11298.89|11298.89|11298.89|11298.89|11298.89|11298.89|11298.89|11298.89|0
1649425030000|2022-04-08 13:37:10|11298.63|11298.63|11298.78|11298.78|11298.78|11298.78|11298.63|11298.63|0
1649425050000|2022-04-08 13:37:30|11298.41|11298.41|11298.19|11298.19|11298.41|11298.41|11298.19|11298.19|0
1649425060000|2022-04-08 13:37:40|11298.32|11298.32|11298.23|11298.23|11298.32|11298.32|11298.23|11298.23|0
1649425070000|2022-04-08 13:37:50|11298.36|11298.36|11298.14|11298.14|11298.36|11298.36|11298.14|11298.14|0
1649425080000|2022-04-08 13:38:00|11299.42|11299.42|11300.73|11300.73|11300.73|11300.73|11299.42|11299.42|0
1649425090000|2022-04-08 13:38:10|11300.96|11300.96|11300.62|11300.62|11301.05|11301.05|11300.62|11300.62|0
1649425100000|2022-04-08 13:38:20|11301.35|11301.35|11301.6|11301.6|11301.6|11301.6|11301.13|11301.13|0
1649425110000|2022-04-08 13:38:30|11301.25|11301.25|11299.6|11299.6|11301.25|11301.25|11299.6|11299.6|0
1649425140000|2022-04-08 13:39:00|11299.74|11299.74|11299.6|11299.6|11299.74|11299.74|11299.6|11299.6|0
1649425150000|2022-04-08 13:39:10|11300.02|11300.02|11299.16|11299.16|11300.02|11300.02|11298.78|11298.78|0
1649425160000|2022-04-08 13:39:20|11299.59|11299.59|11300.08|11300.08|11300.08|11300.08|11299.16|11299.16|0
1649425180000|2022-04-08 13:39:40|11299.77|11299.77|11300.65|11300.65|11300.65|11300.65|11299.77|11299.77|0
1649425190000|2022-04-08 13:39:50|11301|11301|11300.91|11300.91|11301|11301|11300.91|11300.91|0
1649425200000|2022-04-08 13:40:00|11300.77|11300.77|11300.77|11300.77|11300.77|11300.77|11300.77|11300.77|0
1649425210000|2022-04-08 13:40:10|11300.55|11300.55|11300.55|11300.55|11300.55|11300.55|11300.55|11300.55|0
1649425220000|2022-04-08 13:40:20|11300.32|11300.32|11299.56|11299.56|11300.32|11300.32|11299.12|11299.12|0
1649425230000|2022-04-08 13:40:30|11299.69|11299.69|11299.82|11299.82|11299.82|11299.82|11299.69|11299.69|0
1649425260000|2022-04-08 13:41:00|11299.74|11299.74|11299.74|11299.74|11299.74|11299.74|11299.74|11299.74|0
1649425280000|2022-04-08 13:41:20|11300.06|11300.06|11300.06|11300.06|11300.06|11300.06|11300.06|11300.06|0
1649425290000|2022-04-08 13:41:30|11301.31|11301.31|11300.83|11300.83|11301.31|11301.31|11300.83|11300.83|0
1649425310000|2022-04-08 13:41:50|11300.39|11300.39|11300.47|11300.47|11300.47|11300.47|11300.39|11300.39|0
1649425320000|2022-04-08 13:42:00|11300.91|11300.91|11300.91|11300.91|11300.91|11300.91|11300.91|11300.91|0
1649425330000|2022-04-08 13:42:10|11301.4|11301.4|11301.4|11301.4|11301.4|11301.4|11301.4|11301.4|0
1649425340000|2022-04-08 13:42:20|11301.56|11301.56|11302.14|11302.14|11302.25|11302.25|11301.56|11301.56|0
1649425360000|2022-04-08 13:42:40|11302.56|11302.56|11303.34|11303.34|11303.34|11303.34|11302.56|11302.56|0
1649425370000|2022-04-08 13:42:50|11303.56|11303.56|11304.55|11304.55|11304.55|11304.55|11303.56|11303.56|0
1649425380000|2022-04-08 13:43:00|11304.98|11304.98|11305.67|11305.67|11305.67|11305.67|11304.98|11304.98|0
1649425390000|2022-04-08 13:43:10|11305.89|11305.89|11305.89|11305.89|11305.89|11305.89|11305.89|11305.89|0
1649425400000|2022-04-08 13:43:20|11305.7|11305.7|11305.7|11305.7|11305.7|11305.7|11305.7|11305.7|0
1649425410000|2022-04-08 13:43:30|11305.27|11305.27|11305.27|11305.27|11305.27|11305.27|11305.27|11305.27|0
1649425430000|2022-04-08 13:43:50|11305.15|11305.15|11305.15|11305.15|11305.15|11305.15|11305.15|11305.15|0
1649425440000|2022-04-08 13:44:00|11305.38|11305.38|11306.32|11306.32|11306.32|11306.32|11305.38|11305.38|0
1649425470000|2022-04-08 13:44:30|11306.57|11306.57|11306.57|11306.57|11306.57|11306.57|11306.57|11306.57|0
1649425480000|2022-04-08 13:44:40|11306.83|11306.83|11306.83|11306.83|11306.83|11306.83|11306.83|11306.83|0
1649425490000|2022-04-08 13:44:50|11306.96|11306.96|11306.67|11306.67|11306.96|11306.96|11306.67|11306.67|0
1649425500000|2022-04-08 13:45:00|11306.24|11306.24|11305.71|11305.71|11306.24|11306.24|11305.71|11305.71|0
1649425510000|2022-04-08 13:45:10|11305.54|11305.54|11305.45|11305.45|11305.54|11305.54|11305.32|11305.32|0
1649425520000|2022-04-08 13:45:20|11305|11305|11305.26|11305.26|11305.26|11305.26|11305|11305|0
1649425530000|2022-04-08 13:45:30|11304.82|11304.82|11306.44|11306.44|11306.54|11306.54|11304.82|11304.82|0
1649425540000|2022-04-08 13:45:40|11306.59|11306.59|11306.74|11306.74|11306.83|11306.83|11306.59|11306.59|0
1649425560000|2022-04-08 13:46:00|11307.19|11307.19|11307.58|11307.58|11307.58|11307.58|11307.19|11307.19|0
1649425570000|2022-04-08 13:46:10|11308.51|11308.51|11307.95|11307.95|11308.51|11308.51|11307.09|11307.09|0
1649425580000|2022-04-08 13:46:20|11308.17|11308.17|11308.96|11308.96|11308.96|11308.96|11308.17|11308.17|0
1649425590000|2022-04-08 13:46:30|11308.71|11308.71|11308.02|11308.02|11308.8|11308.8|11308.02|11308.02|0
1649425620000|2022-04-08 13:47:00|11308.14|11308.14|11307.71|11307.71|11308.14|11308.14|11307.71|11307.71|0
1649425630000|2022-04-08 13:47:10|11307.48|11307.48|11306.86|11306.86|11307.48|11307.48|11306.86|11306.86|0
1649425640000|2022-04-08 13:47:20|11305.3|11305.3|11304.43|11304.43|11305.3|11305.3|11304.43|11304.43|0
1649425650000|2022-04-08 13:47:30|11304.52|11304.52|11304.21|11304.21|11304.52|11304.52|11303.99|11303.99|0
1649425660000|2022-04-08 13:47:40|11304.35|11304.35|11304.79|11304.79|11304.79|11304.79|11304.35|11304.35|0
1649425680000|2022-04-08 13:48:00|11305.64|11305.64|11306.04|11306.04|11306.13|11306.13|11305.22|11305.22|0
1649425690000|2022-04-08 13:48:10|11306.35|11306.35|11306.38|11306.38|11306.38|11306.38|11306.13|11306.13|0
1649425700000|2022-04-08 13:48:20|11306.73|11306.73|11306.51|11306.51|11306.73|11306.73|11306.51|11306.51|0
1649425710000|2022-04-08 13:48:30|11306.08|11306.08|11305.66|11305.66|11306.08|11306.08|11305.66|11305.66|0
1649425730000|2022-04-08 13:48:50|11305.3|11305.3|11305.3|11305.3|11305.3|11305.3|11305.3|11305.3|0
1649425740000|2022-04-08 13:49:00|11305.74|11305.74|11301.83|11301.83|11305.74|11305.74|11301.83|11301.83|0
1649425750000|2022-04-08 13:49:10|11302.05|11302.05|11302.15|11302.15|11302.15|11302.15|11301.59|11301.59|0
1649425770000|2022-04-08 13:49:30|11302.37|11302.37|11302.37|11302.37|11302.37|11302.37|11302.37|11302.37|0
1649425780000|2022-04-08 13:49:40|11301.93|11301.93|11301.93|11301.93|11301.93|11301.93|11301.93|11301.93|0
1649425790000|2022-04-08 13:49:50|11301.84|11301.84|11302.27|11302.27|11302.27|11302.27|11301.84|11301.84|0
1649425800000|2022-04-08 13:50:00|11301.96|11301.96|11301.96|11301.96|11301.96|11301.96|11301.96|11301.96|0
1649425820000|2022-04-08 13:50:20|11301.87|11301.87|11302.2|11302.2|11302.62|11302.62|11301.77|11301.77|0
1649425850000|2022-04-08 13:50:50|11302.34|11302.34|11302.34|11302.34|11302.76|11302.76|11302.34|11302.34|0
1649425860000|2022-04-08 13:51:00|11302.43|11302.43|11303.56|11303.56|11303.56|11303.56|11302.43|11302.43|0
1649425870000|2022-04-08 13:51:10|11303.79|11303.79|11306.03|11306.03|11306.03|11306.03|11303.79|11303.79|0
1649425890000|2022-04-08 13:51:30|11306.38|11306.38|11306.12|11306.12|11306.38|11306.38|11306.12|11306.12|0
1649425920000|2022-04-08 13:52:00|11305.98|11305.98|11305.74|11305.74|11306.2|11306.2|11305.74|11305.74|0
1649425930000|2022-04-08 13:52:10|11305.53|11305.53|11305.38|11305.38|11305.53|11305.53|11305.38|11305.38|0
1649425950000|2022-04-08 13:52:30|11304.94|11304.94|11304.94|11304.94|11304.94|11304.94|11304.94|11304.94|0
1649425960000|2022-04-08 13:52:40|11304.52|11304.52|11304.44|11304.44|11304.66|11304.66|11304.44|11304.44|0
1649425970000|2022-04-08 13:52:50|11303.75|11303.75|11303.39|11303.39|11303.75|11303.75|11303.39|11303.39|0
1649425980000|2022-04-08 13:53:00|11303.3|11303.3|11303.55|11303.55|11303.55|11303.55|11302.87|11302.87|0
1649425990000|2022-04-08 13:53:10|11303.11|11303.11|11302.59|11302.59|11303.11|11303.11|11302.15|11302.15|0
1649426000000|2022-04-08 13:53:20|11302.37|11302.37|11302.81|11302.81|11302.81|11302.81|11302.37|11302.37|0
1649426020000|2022-04-08 13:53:40|11303.04|11303.04|11303.04|11303.04|11303.04|11303.04|11302.61|11302.61|0
1649426030000|2022-04-08 13:53:50|11303.26|11303.26|11303.26|11303.26|11303.26|11303.26|11303.26|11303.26|0
1649426040000|2022-04-08 13:54:00|11302.41|11302.41|11302.1|11302.1|11302.41|11302.41|11302.1|11302.1|0
1649426050000|2022-04-08 13:54:10|11302.19|11302.19|11302.19|11302.19|11302.19|11302.19|11302.19|11302.19|0
1649426070000|2022-04-08 13:54:30|11302.34|11302.34|11302.34|11302.34|11302.34|11302.34|11302.34|11302.34|0
1649426090000|2022-04-08 13:54:50|11302.17|11302.17|11302.17|11302.17|11302.17|11302.17|11302.17|11302.17|0
1649426100000|2022-04-08 13:55:00|11301.39|11301.39|11301.81|11301.81|11301.81|11301.81|11301.39|11301.39|0
1649426110000|2022-04-08 13:55:10|11302.18|11302.18|11302.18|11302.18|11302.18|11302.18|11302.18|11302.18|0
1649426120000|2022-04-08 13:55:20|11302.63|11302.63|11302.47|11302.47|11302.63|11302.63|11302.47|11302.47|0
1649426140000|2022-04-08 13:55:40|11302.25|11302.25|11302.05|11302.05|11302.25|11302.25|11302.05|11302.05|0
1649426160000|2022-04-08 13:56:00|11302.83|11302.83|11302.83|11302.83|11302.83|11302.83|11302.83|11302.83|0
1649426170000|2022-04-08 13:56:10|11303.26|11303.26|11303.7|11303.7|11303.7|11303.7|11303.26|11303.26|0
1649426180000|2022-04-08 13:56:20|11303.98|11303.98|11303.77|11303.77|11304.2|11304.2|11303.77|11303.77|0
1649426190000|2022-04-08 13:56:30|11303.56|11303.56|11303.56|11303.56|11303.56|11303.56|11303.56|11303.56|0
1649426200000|2022-04-08 13:56:40|11303.92|11303.92|11304.77|11304.77|11304.77|11304.77|11303.92|11303.92|0
1649426210000|2022-04-08 13:56:50|11304.68|11304.68|11304.59|11304.59|11304.68|11304.68|11304.59|11304.59|0
1649426220000|2022-04-08 13:57:00|11304.16|11304.16|11303.72|11303.72|11304.16|11304.16|11303.72|11303.72|0
1649426230000|2022-04-08 13:57:10|11304.16|11304.16|11304.68|11304.68|11304.68|11304.68|11304.16|11304.16|0
1649426240000|2022-04-08 13:57:20|11303.55|11303.55|11303.1|11303.1|11303.55|11303.55|11302.32|11302.32|0
1649426260000|2022-04-08 13:57:40|11302.32|11302.32|11302.32|11302.32|11302.32|11302.32|11302.32|11302.32|0
1649426270000|2022-04-08 13:57:50|11302.19|11302.19|11301.52|11301.52|11302.19|11302.19|11301.52|11301.52|0
1649426280000|2022-04-08 13:58:00|11301.38|11301.38|11300.83|11300.83|11301.38|11301.38|11300.83|11300.83|0
1649426290000|2022-04-08 13:58:10|11300.39|11300.39|11299.16|11299.16|11300.39|11300.39|11299.03|11299.03|0
1649426300000|2022-04-08 13:58:20|11298.84|11298.84|11298.18|11298.18|11298.84|11298.84|11298.18|11298.18|0
1649426310000|2022-04-08 13:58:30|11297.75|11297.75|11297.75|11297.75|11297.75|11297.75|11297.75|11297.75|0
1649426320000|2022-04-08 13:58:40|11297.19|11297.19|11296.75|11296.75|11297.19|11297.19|11296.75|11296.75|0
1649426330000|2022-04-08 13:58:50|11296.56|11296.56|11296.32|11296.32|11296.56|11296.56|11295.88|11295.88|0
1649426340000|2022-04-08 13:59:00|11296.19|11296.19|11296.29|11296.29|11296.29|11296.29|11296.19|11296.19|0
1649426360000|2022-04-08 13:59:20|11296.39|11296.39|11296.13|11296.13|11296.39|11296.39|11296.13|11296.13|0
1649426380000|2022-04-08 13:59:40|11296|11296|11296.13|11296.13|11296.13|11296.13|11296|11296|0
1649426390000|2022-04-08 13:59:50|11296|11296|11294.01|11294.01|11296.66|11296.66|11294.01|11294.01|0
1649426400000|2022-04-08 14:00:00|11292.38|11292.38|11288.46|11288.46|11292.38|11292.38|11287.68|11287.68|0
1649426410000|2022-04-08 14:00:10|11289.24|11289.24|11292.13|11292.13|11292.13|11292.13|11289.24|11289.24|0
1649426420000|2022-04-08 14:00:20|11291.71|11291.71|11293.05|11293.05|11293.05|11293.05|11291.49|11291.49|0
1649426430000|2022-04-08 14:00:30|11293.18|11293.18|11293.18|11293.18|11293.18|11293.18|11293.18|11293.18|0
1649426440000|2022-04-08 14:00:40|11293.31|11293.31|11294.36|11294.36|11294.36|11294.36|11293.31|11293.31|0
1649426470000|2022-04-08 14:01:10|11294.23|11294.23|11294.23|11294.23|11294.23|11294.23|11294.23|11294.23|0
1649426480000|2022-04-08 14:01:20|11294.14|11294.14|11294.14|11294.14|11294.14|11294.14|11294.14|11294.14|0
1649426500000|2022-04-08 14:01:40|11294.45|11294.45|11294.45|11294.45|11294.45|11294.45|11294.45|11294.45|0
1649426510000|2022-04-08 14:01:50|11294.35|11294.35|11293.92|11293.92|11294.35|11294.35|11293.92|11293.92|0
1649426520000|2022-04-08 14:02:00|11294.08|11294.08|11293.87|11293.87|11294.17|11294.17|11293.87|11293.87|0
1649426530000|2022-04-08 14:02:10|11293.09|11293.09|11293.09|11293.09|11293.09|11293.09|11293.09|11293.09|0
1649426540000|2022-04-08 14:02:20|11293.32|11293.32|11293.17|11293.17|11293.32|11293.32|11293.17|11293.17|0
1649426550000|2022-04-08 14:02:30|11293.6|11293.6|11293.4|11293.4|11293.82|11293.82|11293.4|11293.4|0
1649426560000|2022-04-08 14:02:40|11292.97|11292.97|11292.89|11292.89|11292.97|11292.97|11292.89|11292.89|0
1649426570000|2022-04-08 14:02:50|11292.67|11292.67|11292.45|11292.45|11292.67|11292.67|11292.45|11292.45|0
1649426580000|2022-04-08 14:03:00|11292.89|11292.89|11293.36|11293.36|11293.36|11293.36|11292.89|11292.89|0
1649426590000|2022-04-08 14:03:10|11294.14|11294.14|11294.14|11294.14|11294.58|11294.58|11294.14|11294.14|0
1649426610000|2022-04-08 14:03:30|11294.02|11294.02|11294.74|11294.74|11294.74|11294.74|11294.02|11294.02|0
1649426620000|2022-04-08 14:03:40|11294.84|11294.84|11294.84|11294.84|11294.84|11294.84|11294.84|11294.84|0
1649426640000|2022-04-08 14:04:00|11294.41|11294.41|11295.52|11295.52|11295.52|11295.52|11294.41|11294.41|0
1649426660000|2022-04-08 14:04:20|11295.29|11295.29|11295.2|11295.2|11295.29|11295.29|11295.2|11295.2|0
1649426670000|2022-04-08 14:04:30|11294.78|11294.78|11294.78|11294.78|11294.78|11294.78|11294.78|11294.78|0
1649426680000|2022-04-08 14:04:40|11294.34|11294.34|11294.34|11294.34|11294.34|11294.34|11294.34|11294.34|0
1649426690000|2022-04-08 14:04:50|11294.65|11294.65|11294.65|11294.65|11294.65|11294.65|11294.65|11294.65|0
1649426700000|2022-04-08 14:05:00|11294.73|11294.73|11294.82|11294.82|11294.82|11294.82|11294.62|11294.62|0
1649426710000|2022-04-08 14:05:10|11294.71|11294.71|11294.83|11294.83|11294.83|11294.83|11294.71|11294.71|0
1649426730000|2022-04-08 14:05:30|11294.96|11294.96|11295.52|11295.52|11295.52|11295.52|11294.96|11294.96|0
1649426740000|2022-04-08 14:05:40|11296.3|11296.3|11296.67|11296.67|11296.67|11296.67|11296.3|11296.3|0
1649426750000|2022-04-08 14:05:50|11297.04|11297.04|11297.04|11297.04|11297.04|11297.04|11297.04|11297.04|0
1649426760000|2022-04-08 14:06:00|11297.65|11297.65|11297.65|11297.65|11297.65|11297.65|11297.65|11297.65|0
1649426790000|2022-04-08 14:06:30|11297.53|11297.53|11296.64|11296.64|11297.53|11297.53|11295.98|11295.98|0
1649426800000|2022-04-08 14:06:40|11296.8|11296.8|11296.8|11296.8|11296.89|11296.89|11296.8|11296.8|0
1649426820000|2022-04-08 14:07:00|11296.67|11296.67|11296.98|11296.98|11297.25|11297.25|11296.54|11296.54|0
1649426830000|2022-04-08 14:07:10|11296.77|11296.77|11296.65|11296.65|11296.77|11296.77|11296.65|11296.65|0
1649426840000|2022-04-08 14:07:20|11296.43|11296.43|11296.31|11296.31|11296.85|11296.85|11296.31|11296.31|0
1649426850000|2022-04-08 14:07:30|11295.86|11295.86|11293.67|11293.67|11295.86|11295.86|11293.67|11293.67|0
1649426860000|2022-04-08 14:07:40|11292.8|11292.8|11292.67|11292.67|11292.8|11292.8|11292.67|11292.67|0
1649426870000|2022-04-08 14:07:50|11292.54|11292.54|11291.43|11291.43|11292.54|11292.54|11291.43|11291.43|0
1649426880000|2022-04-08 14:08:00|11291.44|11291.44|11292.19|11292.19|11292.32|11292.32|11291.44|11291.44|0
1649426890000|2022-04-08 14:08:10|11292.55|11292.55|11293.03|11293.03|11293.03|11293.03|11292.55|11292.55|0
1649426910000|2022-04-08 14:08:30|11293.81|11293.81|11294.07|11294.07|11294.07|11294.07|11293.81|11293.81|0
1649426920000|2022-04-08 14:08:40|11294.23|11294.23|11295.54|11295.54|11295.69|11295.69|11294.23|11294.23|0
1649426930000|2022-04-08 14:08:50|11295.8|11295.8|11295.93|11295.93|11295.93|11295.93|11295.71|11295.71|0
1649426940000|2022-04-08 14:09:00|11295.82|11295.82|11295.74|11295.74|11295.82|11295.82|11295.74|11295.74|0
1649426950000|2022-04-08 14:09:10|11296.09|11296.09|11296.09|11296.09|11296.09|11296.09|11296.09|11296.09|0
1649426960000|2022-04-08 14:09:20|11296.22|11296.22|11296.44|11296.44|11296.44|11296.44|11296.22|11296.22|0
1649426980000|2022-04-08 14:09:40|11296.57|11296.57|11296.82|11296.82|11296.82|11296.82|11296.57|11296.57|0
1649427000000|2022-04-08 14:10:00|11296.73|11296.73|11296.63|11296.63|11296.73|11296.73|11296.63|11296.63|0
1649427010000|2022-04-08 14:10:10|11296.21|11296.21|11295.77|11295.77|11296.21|11296.21|11295.77|11295.77|0
1649427020000|2022-04-08 14:10:20|11295.99|11295.99|11295.99|11295.99|11295.99|11295.99|11295.99|11295.99|0
1649427030000|2022-04-08 14:10:30|11295.64|11295.64|11295.42|11295.42|11295.64|11295.64|11294.64|11294.64|0
1649427040000|2022-04-08 14:10:40|11296.2|11296.2|11295.87|11295.87|11296.2|11296.2|11295.87|11295.87|0
1649427050000|2022-04-08 14:10:50|11296.01|11296.01|11295.7|11295.7|11296.01|11296.01|11295.7|11295.7|0
1649427060000|2022-04-08 14:11:00|11295.27|11295.27|11294.58|11294.58|11295.27|11295.27|11294.58|11294.58|0
1649427070000|2022-04-08 14:11:10|11294.23|11294.23|11290.55|11290.55|11294.23|11294.23|11290.55|11290.55|0
1649427080000|2022-04-08 14:11:20|11290.43|11290.43|11291.21|11291.21|11291.21|11291.21|11290.43|11290.43|0
1649427100000|2022-04-08 14:11:40|11290.9|11290.9|11289.49|11289.49|11290.9|11290.9|11289.49|11289.49|0
1649427110000|2022-04-08 14:11:50|11289.92|11289.92|11287.92|11287.92|11289.92|11289.92|11287.92|11287.92|0
1649427120000|2022-04-08 14:12:00|11287.24|11287.24|11287.24|11287.24|11287.24|11287.24|11287.24|11287.24|0
1649427130000|2022-04-08 14:12:10|11287.5|11287.5|11287.5|11287.5|11287.5|11287.5|11287.5|11287.5|0
1649427140000|2022-04-08 14:12:20|11287.59|11287.59|11288.37|11288.37|11288.37|11288.37|11287.5|11287.5|0
1649427160000|2022-04-08 14:12:40|11287.99|11287.99|11288.18|11288.18|11288.18|11288.18|11287.99|11287.99|0
1649427170000|2022-04-08 14:12:50|11287.94|11287.94|11288.16|11288.16|11288.16|11288.16|11287.94|11287.94|0
1649427200000|2022-04-08 14:13:20|11287.39|11287.39|11287.39|11287.39|11287.39|11287.39|11287.25|11287.25|0
1649427210000|2022-04-08 14:13:30|11286.61|11286.61|11286.3|11286.3|11286.61|11286.61|11286.3|11286.3|0
1649427220000|2022-04-08 14:13:40|11285.59|11285.59|11283.9|11283.9|11285.59|11285.59|11283.35|11283.35|0
1649427230000|2022-04-08 14:13:50|11283.64|11283.64|11283.9|11283.9|11283.9|11283.9|11283.64|11283.64|0
1649427240000|2022-04-08 14:14:00|11283.59|11283.59|11280.94|11280.94|11283.59|11283.59|11280.78|11280.78|0
1649427250000|2022-04-08 14:14:10|11280.75|11280.75|11280.04|11280.04|11280.75|11280.75|11279.26|11279.26|0
1649427260000|2022-04-08 14:14:20|11279.89|11279.89|11280.77|11280.77|11280.77|11280.77|11279.66|11279.66|0
1649427270000|2022-04-08 14:14:30|11280.58|11280.58|11280.58|11280.58|11280.58|11280.58|11280.58|11280.58|0
1649427280000|2022-04-08 14:14:40|11281|11281|11282.17|11282.17|11282.17|11282.17|11281|11281|0
1649427290000|2022-04-08 14:14:50|11282.48|11282.48|11282.48|11282.48|11282.48|11282.48|11282.48|11282.48|0
1649427300000|2022-04-08 14:15:00|11282.39|11282.39|11281.92|11281.92|11282.39|11282.39|11281.92|11281.92|0
1649427310000|2022-04-08 14:15:10|11282.34|11282.34|11282.34|11282.34|11282.34|11282.34|11282.34|11282.34|0
1649427320000|2022-04-08 14:15:20|11282.21|11282.21|11281.77|11281.77|11282.21|11282.21|11281.77|11281.77|0
1649427330000|2022-04-08 14:15:30|11281.33|11281.33|11278.99|11278.99|11281.33|11281.33|11278.57|11278.57|0
1649427360000|2022-04-08 14:16:00|11278.75|11278.75|11278.75|11278.75|11278.75|11278.75|11278.75|11278.75|0
1649427370000|2022-04-08 14:16:10|11278.53|11278.53|11277.87|11277.87|11278.53|11278.53|11277.87|11277.87|0
1649427380000|2022-04-08 14:16:20|11278.09|11278.09|11278.09|11278.09|11278.09|11278.09|11278.09|11278.09|0
1649427390000|2022-04-08 14:16:30|11278.35|11278.35|11278.89|11278.89|11278.89|11278.89|11278.35|11278.35|0
1649427400000|2022-04-08 14:16:40|11278.47|11278.47|11278.47|11278.47|11278.47|11278.47|11278.47|11278.47|0
1649427410000|2022-04-08 14:16:50|11277.69|11277.69|11277.69|11277.69|11277.69|11277.69|11277.69|11277.69|0
1649427420000|2022-04-08 14:17:00|11276.91|11276.91|11276.76|11276.76|11276.91|11276.91|11276.76|11276.76|0
1649427430000|2022-04-08 14:17:10|11276.32|11276.32|11276.32|11276.32|11276.32|11276.32|11276.32|11276.32|0
1649427440000|2022-04-08 14:17:20|11275.87|11275.87|11275.87|11275.87|11275.87|11275.87|11275.87|11275.87|0
1649427450000|2022-04-08 14:17:30|11275.43|11275.43|11275.01|11275.01|11275.43|11275.43|11275.01|11275.01|0
1649427460000|2022-04-08 14:17:40|11275.43|11275.43|11275.04|11275.04|11275.43|11275.43|11275.04|11275.04|0
1649427470000|2022-04-08 14:17:50|11274.72|11274.72|11274.72|11274.72|11274.72|11274.72|11274.72|11274.72|0
1649427480000|2022-04-08 14:18:00|11274.29|11274.29|11274.29|11274.29|11274.29|11274.29|11274.29|11274.29|0
1649427490000|2022-04-08 14:18:10|11275.16|11275.16|11275.09|11275.09|11275.25|11275.25|11274.62|11274.62|0
1649427500000|2022-04-08 14:18:20|11274.75|11274.75|11275.18|11275.18|11275.18|11275.18|11274.75|11274.75|0
1649427510000|2022-04-08 14:18:30|11275.02|11275.02|11275.02|11275.02|11275.02|11275.02|11275.02|11275.02|0
1649427520000|2022-04-08 14:18:40|11276.32|11276.32|11277.13|11277.13|11277.13|11277.13|11275.69|11275.69|0
1649427540000|2022-04-08 14:19:00|11277.26|11277.26|11277.13|11277.13|11277.26|11277.26|11277|11277|0
1649427550000|2022-04-08 14:19:10|11277.26|11277.26|11277.26|11277.26|11277.26|11277.26|11277.26|11277.26|0
1649427560000|2022-04-08 14:19:20|11278.04|11278.04|11280.26|11280.26|11280.75|11280.75|11278.04|11278.04|0
1649427570000|2022-04-08 14:19:30|11280.35|11280.35|11280.71|11280.71|11280.71|11280.71|11280.35|11280.35|0
1649427580000|2022-04-08 14:19:40|11281.58|11281.58|11281.94|11281.94|11281.94|11281.94|11281.58|11281.58|0
1649427590000|2022-04-08 14:19:50|11282.16|11282.16|11281.49|11281.49|11282.16|11282.16|11281.49|11281.49|0
1649427600000|2022-04-08 14:20:00|11281.58|11281.58|11281.71|11281.71|11281.71|11281.71|11281.58|11281.58|0
1649427610000|2022-04-08 14:20:10|11281.22|11281.22|11282|11282|11282|11282|11281.22|11281.22|0
1649427620000|2022-04-08 14:20:20|11281.63|11281.63|11281.91|11281.91|11281.91|11281.91|11281.63|11281.63|0
1649427630000|2022-04-08 14:20:30|11281.48|11281.48|11281.61|11281.61|11281.61|11281.61|11281.48|11281.48|0
1649427640000|2022-04-08 14:20:40|11281.74|11281.74|11282.07|11282.07|11282.07|11282.07|11281.74|11281.74|0
1649427650000|2022-04-08 14:20:50|11281.63|11281.63|11281.2|11281.2|11281.63|11281.63|11281.2|11281.2|0
1649427660000|2022-04-08 14:21:00|11281.3|11281.3|11281.3|11281.3|11281.3|11281.3|11281.3|11281.3|0
1649427680000|2022-04-08 14:21:20|11282.22|11282.22|11283.54|11283.54|11283.54|11283.54|11281.99|11281.99|0
1649427690000|2022-04-08 14:21:30|11283.12|11283.12|11284.78|11284.78|11284.78|11284.78|11283.12|11283.12|0
1649427700000|2022-04-08 14:21:40|11285|11285|11285.22|11285.22|11285.22|11285.22|11285|11285|0
1649427720000|2022-04-08 14:22:00|11284.96|11284.96|11284.96|11284.96|11284.96|11284.96|11284.96|11284.96|0
1649427730000|2022-04-08 14:22:10|11285.25|11285.25|11287.12|11287.12|11287.12|11287.12|11285.25|11285.25|0
1649427740000|2022-04-08 14:22:20|11286.87|11286.87|11286.43|11286.43|11286.87|11286.87|11286.43|11286.43|0
1649427750000|2022-04-08 14:22:30|11285.58|11285.58|11286|11286|11286|11286|11285.58|11285.58|0
1649427770000|2022-04-08 14:22:50|11286.1|11286.1|11287.43|11287.43|11287.43|11287.43|11286.1|11286.1|0
1649427780000|2022-04-08 14:23:00|11287.51|11287.51|11288.84|11288.84|11288.84|11288.84|11287.51|11287.51|0
1649427790000|2022-04-08 14:23:10|11289.53|11289.53|11289.53|11289.53|11289.53|11289.53|11289.53|11289.53|0
1649427800000|2022-04-08 14:23:20|11290.24|11290.24|11291.48|11291.48|11291.48|11291.48|11290.24|11290.24|0
1649427810000|2022-04-08 14:23:30|11291.91|11291.91|11291.69|11291.69|11291.91|11291.91|11291.69|11291.69|0
1649427820000|2022-04-08 14:23:40|11292.13|11292.13|11292.21|11292.21|11292.21|11292.21|11292.13|11292.13|0
1649427830000|2022-04-08 14:23:50|11292.11|11292.11|11294.05|11294.05|11294.05|11294.05|11292.11|11292.11|0
1649427850000|2022-04-08 14:24:10|11294.3|11294.3|11295.75|11295.75|11295.75|11295.75|11294.3|11294.3|0
1649427860000|2022-04-08 14:24:20|11295.86|11295.86|11298.42|11298.42|11298.42|11298.42|11295.86|11295.86|0
1649427870000|2022-04-08 14:24:30|11299.29|11299.29|11299.29|11299.29|11299.29|11299.29|11299.29|11299.29|0
1649427880000|2022-04-08 14:24:40|11299.7|11299.7|11299.33|11299.33|11299.7|11299.7|11299.27|11299.27|0
1649427890000|2022-04-08 14:24:50|11299.2|11299.2|11298.43|11298.43|11299.2|11299.2|11297.87|11297.87|0
1649427900000|2022-04-08 14:25:00|11298.17|11298.17|11300.67|11300.67|11300.67|11300.67|11298.17|11298.17|0
1649427920000|2022-04-08 14:25:20|11300.9|11300.9|11300.22|11300.22|11300.9|11300.9|11300.22|11300.22|0
1649427930000|2022-04-08 14:25:30|11299.78|11299.78|11299.99|11299.99|11300.08|11300.08|11299.78|11299.78|0
1649427940000|2022-04-08 14:25:40|11300.3|11300.3|11300.67|11300.67|11301.44|11301.44|11300.3|11300.3|0
1649427950000|2022-04-08 14:25:50|11300.44|11300.44|11300.13|11300.13|11300.44|11300.44|11300|11300|0
1649427960000|2022-04-08 14:26:00|11300.55|11300.55|11300.98|11300.98|11300.98|11300.98|11300.55|11300.55|0
1649427970000|2022-04-08 14:26:10|11301.11|11301.11|11301.53|11301.53|11301.53|11301.53|11301.11|11301.11|0
1649427980000|2022-04-08 14:26:20|11301.97|11301.97|11303.42|11303.42|11303.42|11303.42|11301.97|11301.97|0
1649427990000|2022-04-08 14:26:30|11302.99|11302.99|11302.99|11302.99|11302.99|11302.99|11302.99|11302.99|0
1649428010000|2022-04-08 14:26:50|11303.77|11303.77|11305.07|11305.07|11305.07|11305.07|11303.77|11303.77|0
1649428020000|2022-04-08 14:27:00|11305.44|11305.44|11307.54|11307.54|11307.54|11307.54|11305.44|11305.44|0
1649428030000|2022-04-08 14:27:10|11307.28|11307.28|11308.06|11308.06|11308.06|11308.06|11307.28|11307.28|0
1649428040000|2022-04-08 14:27:20|11308.72|11308.72|11308.65|11308.65|11308.72|11308.72|11307.94|11307.94|0
1649428050000|2022-04-08 14:27:30|11308.88|11308.88|11309.52|11309.52|11309.52|11309.52|11308.65|11308.65|0
1649428060000|2022-04-08 14:27:40|11309.61|11309.61|11309.83|11309.83|11309.83|11309.83|11309.61|11309.61|0
1649428070000|2022-04-08 14:27:50|11309.51|11309.51|11309.86|11309.86|11309.86|11309.86|11309.51|11309.51|0
1649428080000|2022-04-08 14:28:00|11310.21|11310.21|11311.24|11311.24|11311.24|11311.24|11309.86|11309.86|0
1649428090000|2022-04-08 14:28:10|11311.55|11311.55|11311.55|11311.55|11311.55|11311.55|11311.55|11311.55|0
1649428100000|2022-04-08 14:28:20|11311.9|11311.9|11311.9|11311.9|11311.9|11311.9|11311.9|11311.9|0
1649428110000|2022-04-08 14:28:30|11312.09|11312.09|11312.09|11312.09|11312.09|11312.09|11312.09|11312.09|0
1649428120000|2022-04-08 14:28:40|11312.31|11312.31|11316.01|11316.01|11316.01|11316.01|11312.31|11312.31|0
1649428130000|2022-04-08 14:28:50|11316.17|11316.17|11316.17|11316.17|11316.17|11316.17|11316.17|11316.17|0
1649428140000|2022-04-08 14:29:00|11317.86|11317.86|11319.24|11319.24|11319.24|11319.24|11317.86|11317.86|0
1649428150000|2022-04-08 14:29:10|11319.67|11319.67|11319.88|11319.88|11320.1|11320.1|11319.67|11319.67|0
1649428160000|2022-04-08 14:29:20|11319.1|11319.1|11319.57|11319.57|11319.57|11319.57|11319.1|11319.1|0
1649428180000|2022-04-08 14:29:40|11318.84|11318.84|11318.84|11318.84|11318.84|11318.84|11318.84|11318.84|0
1649428190000|2022-04-08 14:29:50|11319.62|11319.62|11320.21|11320.21|11320.21|11320.21|11319.62|11319.62|0
1649428200000|2022-04-08 14:30:00|11320.54|11320.54|11320.93|11320.93|11320.93|11320.93|11320.54|11320.54|0
1649428210000|2022-04-08 14:30:10|11321.11|11321.11|11321.98|11321.98|11321.98|11321.98|11321.11|11321.11|0
1649428220000|2022-04-08 14:30:20|11321.89|11321.89|11322.08|11322.08|11322.08|11322.08|11321.89|11321.89|0
1649428230000|2022-04-08 14:30:30|11322.51|11322.51|11322.36|11322.36|11322.51|11322.51|11322.36|11322.36|0
1649428240000|2022-04-08 14:30:40|11322.45|11322.45|11322.54|11322.54|11322.54|11322.54|11322.45|11322.45|0
1649428250000|2022-04-08 14:30:50|11322.85|11322.85|11322.94|11322.94|11322.94|11322.94|11322.85|11322.85|0
1649428260000|2022-04-08 14:31:00|11323.31|11323.31|11323.69|11323.69|11323.69|11323.69|11323.31|11323.31|0
1649428270000|2022-04-08 14:31:10|11323.56|11323.56|11323.47|11323.47|11323.56|11323.56|11323.47|11323.47|0
1649428280000|2022-04-08 14:31:20|11323.38|11323.38|11323.86|11323.86|11324.02|11324.02|11323.38|11323.38|0
1649428290000|2022-04-08 14:31:30|11324.21|11324.21|11324.67|11324.67|11324.67|11324.67|11324.21|11324.21|0
1649428300000|2022-04-08 14:31:40|11325.03|11325.03|11325.03|11325.03|11325.03|11325.03|11325.03|11325.03|0
1649428310000|2022-04-08 14:31:50|11325.29|11325.29|11326.57|11326.57|11326.57|11326.57|11325.29|11325.29|0
1649428320000|2022-04-08 14:32:00|11326.89|11326.89|11332.72|11332.72|11332.72|11332.72|11326.89|11326.89|0
1649428340000|2022-04-08 14:32:20|11332.5|11332.5|11333.87|11333.87|11333.96|11333.96|11332.5|11332.5|0
1649428350000|2022-04-08 14:32:30|11333.59|11333.59|11333.96|11333.96|11333.96|11333.96|11333.53|11333.53|0
1649428370000|2022-04-08 14:32:50|11333.53|11333.53|11333.53|11333.53|11333.53|11333.53|11333.53|11333.53|0
1649428380000|2022-04-08 14:33:00|11333.86|11333.86|11333.86|11333.86|11333.86|11333.86|11333.86|11333.86|0
1649428400000|2022-04-08 14:33:20|11333.73|11333.73|11335.28|11335.28|11335.28|11335.28|11333.73|11333.73|0
1649428410000|2022-04-08 14:33:30|11334.85|11334.85|11334.62|11334.62|11335.24|11335.24|11334.41|11334.41|0
1649428430000|2022-04-08 14:33:50|11334.95|11334.95|11335.73|11335.73|11335.73|11335.73|11334.62|11334.62|0
1649428440000|2022-04-08 14:34:00|11336.04|11336.04|11339.39|11339.39|11339.39|11339.39|11336.04|11336.04|0
1649428450000|2022-04-08 14:34:10|11339.55|11339.55|11340.25|11340.25|11340.41|11340.41|11339.55|11339.55|0
1649428460000|2022-04-08 14:34:20|11340.35|11340.35|11340.67|11340.67|11340.67|11340.67|11340.35|11340.35|0
1649428470000|2022-04-08 14:34:30|11340.21|11340.21|11337.92|11337.92|11340.21|11340.21|11337.92|11337.92|0
1649428480000|2022-04-08 14:34:40|11338.34|11338.34|11338.34|11338.34|11338.34|11338.34|11338.34|11338.34|0
1649428490000|2022-04-08 14:34:50|11337.56|11337.56|11336.85|11336.85|11337.56|11337.56|11336.85|11336.85|0
1649428500000|2022-04-08 14:35:00|11337.28|11337.28|11337.71|11337.71|11337.71|11337.71|11336.85|11336.85|0
1649428510000|2022-04-08 14:35:10|11337.35|11337.35|11337.35|11337.35|11337.35|11337.35|11337.35|11337.35|0
1649428520000|2022-04-08 14:35:20|11337.59|11337.59|11337.85|11337.85|11337.85|11337.85|11337.59|11337.59|0
1649428530000|2022-04-08 14:35:30|11337.95|11337.95|11337.81|11337.81|11337.95|11337.95|11337.81|11337.81|0
1649428540000|2022-04-08 14:35:40|11337.45|11337.45|11337.18|11337.18|11337.45|11337.45|11337.03|11337.03|0
1649428560000|2022-04-08 14:36:00|11337.96|11337.96|11339.05|11339.05|11339.05|11339.05|11337.96|11337.96|0
1649428570000|2022-04-08 14:36:10|11339.44|11339.44|11339.44|11339.44|11339.44|11339.44|11339.44|11339.44|0
1649428580000|2022-04-08 14:36:20|11339.25|11339.25|11339.25|11339.25|11339.25|11339.25|11339.25|11339.25|0
1649428590000|2022-04-08 14:36:30|11339.02|11339.02|11338.9|11338.9|11339.02|11339.02|11338.9|11338.9|0
1649428600000|2022-04-08 14:36:40|11339.02|11339.02|11339.02|11339.02|11339.02|11339.02|11339.02|11339.02|0
1649428620000|2022-04-08 14:37:00|11339.89|11339.89|11340.52|11340.52|11340.52|11340.52|11339.89|11339.89|0
1649428630000|2022-04-08 14:37:10|11340.74|11340.74|11340.43|11340.43|11340.74|11340.74|11340.43|11340.43|0
1649428640000|2022-04-08 14:37:20|11340.27|11340.27|11340.83|11340.83|11341.25|11341.25|11340.27|11340.27|0
1649428650000|2022-04-08 14:37:30|11341.19|11341.19|11341.19|11341.19|11341.19|11341.19|11341.19|11341.19|0
1649428670000|2022-04-08 14:37:50|11341.06|11341.06|11341.06|11341.06|11341.06|11341.06|11341.06|11341.06|0
1649428680000|2022-04-08 14:38:00|11340.75|11340.75|11340.75|11340.75|11340.75|11340.75|11340.75|11340.75|0
1649428690000|2022-04-08 14:38:10|11340.53|11340.53|11339.74|11339.74|11340.53|11340.53|11339.52|11339.52|0
1649428700000|2022-04-08 14:38:20|11339.37|11339.37|11339.37|11339.37|11339.37|11339.37|11339.37|11339.37|0
1649428710000|2022-04-08 14:38:30|11339.28|11339.28|11339.28|11339.28|11339.28|11339.28|11339.28|11339.28|0
1649428720000|2022-04-08 14:38:40|11340.15|11340.15|11340.15|11340.15|11340.15|11340.15|11340.15|11340.15|0
1649428740000|2022-04-08 14:39:00|11339.72|11339.72|11339.18|11339.18|11340.17|11340.17|11339.18|11339.18|0
1649428750000|2022-04-08 14:39:10|11338.76|11338.76|11339.18|11339.18|11339.18|11339.18|11338.76|11338.76|0
1649428760000|2022-04-08 14:39:20|11339.4|11339.4|11339.4|11339.4|11339.4|11339.4|11339.4|11339.4|0
1649428770000|2022-04-08 14:39:30|11338.98|11338.98|11338.98|11338.98|11338.98|11338.98|11338.55|11338.55|0
1649428780000|2022-04-08 14:39:40|11339.06|11339.06|11338.48|11338.48|11339.06|11339.06|11338.48|11338.48|0
1649428790000|2022-04-08 14:39:50|11338.7|11338.7|11338.25|11338.25|11338.7|11338.7|11338.25|11338.25|0
1649428800000|2022-04-08 14:40:00|11338.03|11338.03|11338.03|11338.03|11338.03|11338.03|11338.03|11338.03|0
1649428810000|2022-04-08 14:40:10|11337.25|11337.25|11338.03|11338.03|11338.03|11338.03|11337.25|11337.25|0
1649428820000|2022-04-08 14:40:20|11337.59|11337.59|11335.23|11335.23|11337.59|11337.59|11335.23|11335.23|0
1649428830000|2022-04-08 14:40:30|11335.14|11335.14|11334.32|11334.32|11335.23|11335.23|11334.32|11334.32|0
1649428840000|2022-04-08 14:40:40|11334.23|11334.23|11334.72|11334.72|11334.72|11334.72|11334.02|11334.02|0
1649428850000|2022-04-08 14:40:50|11334.3|11334.3|11332.14|11332.14|11334.3|11334.3|11332.14|11332.14|0
1649428860000|2022-04-08 14:41:00|11331.7|11331.7|11332.48|11332.48|11332.48|11332.48|11331.7|11331.7|0
1649428870000|2022-04-08 14:41:10|11332.06|11332.06|11331.76|11331.76|11332.06|11332.06|11331.33|11331.33|0
1649428890000|2022-04-08 14:41:30|11331.61|11331.61|11332.04|11332.04|11332.04|11332.04|11331.61|11331.61|0
1649428920000|2022-04-08 14:42:00|11331.91|11331.91|11332.49|11332.49|11332.49|11332.49|11331.83|11331.83|0
1649428930000|2022-04-08 14:42:10|11332.02|11332.02|11328.98|11328.98|11332.02|11332.02|11328.98|11328.98|0
1649428940000|2022-04-08 14:42:20|11328.79|11328.79|11328.79|11328.79|11328.79|11328.79|11328.79|11328.79|0
1649428950000|2022-04-08 14:42:30|11328.53|11328.53|11328.53|11328.53|11328.53|11328.53|11328.53|11328.53|0
1649428960000|2022-04-08 14:42:40|11328.88|11328.88|11328.88|11328.88|11328.88|11328.88|11328.88|11328.88|0
1649428970000|2022-04-08 14:42:50|11328.64|11328.64|11328.64|11328.64|11328.64|11328.64|11328.64|11328.64|0
1649428980000|2022-04-08 14:43:00|11328.48|11328.48|11329.55|11329.55|11329.55|11329.55|11328.48|11328.48|0
1649428990000|2022-04-08 14:43:10|11329.33|11329.33|11329.61|11329.61|11329.61|11329.61|11329.33|11329.33|0
1649429000000|2022-04-08 14:43:20|11329.76|11329.76|11329.13|11329.13|11329.76|11329.76|11327.73|11327.73|0
1649429010000|2022-04-08 14:43:30|11329.91|11329.91|11328.38|11328.38|11329.91|11329.91|11328.38|11328.38|0
1649429020000|2022-04-08 14:43:40|11329.16|11329.16|11329.52|11329.52|11329.52|11329.52|11329.16|11329.16|0
1649429030000|2022-04-08 14:43:50|11329.95|11329.95|11329.96|11329.96|11329.96|11329.96|11329.66|11329.66|0
1649429040000|2022-04-08 14:44:00|11330.27|11330.27|11331.42|11331.42|11331.42|11331.42|11330.27|11330.27|0
1649429060000|2022-04-08 14:44:20|11331.33|11331.33|11330.9|11330.9|11331.33|11331.33|11330.69|11330.69|0
1649429070000|2022-04-08 14:44:30|11331.13|11331.13|11325.88|11325.88|11331.13|11331.13|11325.88|11325.88|0
1649429080000|2022-04-08 14:44:40|11325.74|11325.74|11325.74|11325.74|11325.74|11325.74|11325.74|11325.74|0
1649429090000|2022-04-08 14:44:50|11325.49|11325.49|11325.49|11325.49|11325.49|11325.49|11325.49|11325.49|0
1649429100000|2022-04-08 14:45:00|11325.36|11325.36|11325.24|11325.24|11325.36|11325.36|11325.24|11325.24|0
1649429110000|2022-04-08 14:45:10|11324.78|11324.78|11324.81|11324.81|11325.18|11325.18|11324.78|11324.78|0
1649429120000|2022-04-08 14:45:20|11325.03|11325.03|11325.03|11325.03|11325.03|11325.03|11325.03|11325.03|0
1649429130000|2022-04-08 14:45:30|11324.93|11324.93|11323.69|11323.69|11324.93|11324.93|11323.69|11323.69|0
1649429140000|2022-04-08 14:45:40|11323.78|11323.78|11323.31|11323.31|11324.04|11324.04|11323.31|11323.31|0
1649429150000|2022-04-08 14:45:50|11323.09|11323.09|11323.09|11323.09|11323.09|11323.09|11323.09|11323.09|0
1649429160000|2022-04-08 14:46:00|11322.62|11322.62|11322.49|11322.49|11322.92|11322.92|11322.49|11322.49|0
1649429170000|2022-04-08 14:46:10|11322.92|11322.92|11322.55|11322.55|11322.92|11322.92|11322.55|11322.55|0
1649429180000|2022-04-08 14:46:20|11322.9|11322.9|11323.77|11323.77|11323.77|11323.77|11322.9|11322.9|0
1649429190000|2022-04-08 14:46:30|11323.91|11323.91|11323.91|11323.91|11323.91|11323.91|11323.91|11323.91|0
1649429210000|2022-04-08 14:46:50|11323.47|11323.47|11323.47|11323.47|11323.47|11323.47|11323.47|11323.47|0
1649429220000|2022-04-08 14:47:00|11323.22|11323.22|11324|11324|11324|11324|11323.22|11323.22|0
1649429230000|2022-04-08 14:47:10|11324.13|11324.13|11324.13|11324.13|11324.13|11324.13|11324.13|11324.13|0
1649429240000|2022-04-08 14:47:20|11323.87|11323.87|11323.17|11323.17|11324|11324|11322.96|11322.96|0
1649429250000|2022-04-08 14:47:30|11323.05|11323.05|11322.27|11322.27|11323.05|11323.05|11322.27|11322.27|0
1649429260000|2022-04-08 14:47:40|11322.64|11322.64|11322.64|11322.64|11322.64|11322.64|11322.64|11322.64|0
1649429270000|2022-04-08 14:47:50|11322.41|11322.41|11322.86|11322.86|11322.86|11322.86|11322.41|11322.41|0
1649429280000|2022-04-08 14:48:00|11322.63|11322.63|11321.91|11321.91|11322.78|11322.78|11321.91|11321.91|0
1649429290000|2022-04-08 14:48:10|11321.78|11321.78|11322.37|11322.37|11322.37|11322.37|11321.78|11321.78|0
1649429300000|2022-04-08 14:48:20|11322.79|11322.79|11322.79|11322.79|11322.79|11322.79|11322.79|11322.79|0
1649429310000|2022-04-08 14:48:30|11322.48|11322.48|11322.27|11322.27|11322.48|11322.48|11322.05|11322.05|0
1649429320000|2022-04-08 14:48:40|11322.36|11322.36|11322.36|11322.36|11322.36|11322.36|11322.36|11322.36|0
1649429340000|2022-04-08 14:49:00|11322.26|11322.26|11322.04|11322.04|11322.26|11322.26|11322.04|11322.04|0
1649429350000|2022-04-08 14:49:10|11322.41|11322.41|11320.98|11320.98|11322.41|11322.41|11320.98|11320.98|0
1649429360000|2022-04-08 14:49:20|11321.11|11321.11|11318.18|11318.18|11321.24|11321.24|11318.18|11318.18|0
1649429370000|2022-04-08 14:49:30|11318.05|11318.05|11317.73|11317.73|11318.17|11318.17|11317.73|11317.73|0
1649429380000|2022-04-08 14:49:40|11317.42|11317.42|11317.42|11317.42|11317.42|11317.42|11317.42|11317.42|0
1649429390000|2022-04-08 14:49:50|11317.07|11317.07|11316.95|11316.95|11317.07|11317.07|11316.95|11316.95|0
1649429420000|2022-04-08 14:50:20|11317.01|11317.01|11316.99|11316.99|11317.01|11317.01|11316.21|11316.21|0
1649429430000|2022-04-08 14:50:30|11317.3|11317.3|11317.97|11317.97|11317.97|11317.97|11317.3|11317.3|0
1649429440000|2022-04-08 14:50:40|11318.4|11318.4|11318.82|11318.82|11318.82|11318.82|11318.4|11318.4|0
1649429450000|2022-04-08 14:50:50|11318.95|11318.95|11318.95|11318.95|11318.95|11318.95|11318.53|11318.53|0
1649429460000|2022-04-08 14:51:00|11319.38|11319.38|11320.68|11320.68|11320.68|11320.68|11319.38|11319.38|0
1649429470000|2022-04-08 14:51:10|11320.46|11320.46|11322.31|11322.31|11322.31|11322.31|11320.46|11320.46|0
1649429480000|2022-04-08 14:51:20|11322.47|11322.47|11322.6|11322.6|11322.6|11322.6|11322.47|11322.47|0
1649429490000|2022-04-08 14:51:30|11322.38|11322.38|11324.54|11324.54|11324.54|11324.54|11322.38|11322.38|0
1649429500000|2022-04-08 14:51:40|11324.76|11324.76|11324.35|11324.35|11324.76|11324.76|11324.35|11324.35|0
1649429510000|2022-04-08 14:51:50|11324.54|11324.54|11325.26|11325.26|11325.26|11325.26|11324.54|11324.54|0
1649429520000|2022-04-08 14:52:00|11324.89|11324.89|11325.33|11325.33|11325.33|11325.33|11324.89|11324.89|0
1649429530000|2022-04-08 14:52:10|11325.66|11325.66|11331.82|11331.82|11331.82|11331.82|11325.33|11325.33|0
1649429540000|2022-04-08 14:52:20|11332.01|11332.01|11332.1|11332.1|11332.1|11332.1|11332.01|11332.01|0
1649429550000|2022-04-08 14:52:30|11332.01|11332.01|11332.15|11332.15|11332.45|11332.45|11331.92|11331.92|0
1649429560000|2022-04-08 14:52:40|11332.06|11332.06|11331.27|11331.27|11332.06|11332.06|11331.27|11331.27|0
1649429570000|2022-04-08 14:52:50|11332.05|11332.05|11332.05|11332.05|11332.05|11332.05|11332.05|11332.05|0
1649429580000|2022-04-08 14:53:00|11332.48|11332.48|11331.2|11331.2|11332.48|11332.48|11331.2|11331.2|0
1649429590000|2022-04-08 14:53:10|11331.98|11331.98|11332.59|11332.59|11332.59|11332.59|11331.98|11331.98|0
1649429600000|2022-04-08 14:53:20|11333.3|11333.3|11333.3|11333.3|11333.3|11333.3|11333.3|11333.3|0
1649429610000|2022-04-08 14:53:30|11334.08|11334.08|11334.08|11334.08|11334.08|11334.08|11334.08|11334.08|0
1649429640000|2022-04-08 14:54:00|11333.89|11333.89|11335.29|11335.29|11335.29|11335.29|11333.89|11333.89|0
1649429650000|2022-04-08 14:54:10|11335.16|11335.16|11336.67|11336.67|11336.67|11336.67|11335.03|11335.03|0
1649429660000|2022-04-08 14:54:20|11336.89|11336.89|11337.94|11337.94|11337.94|11337.94|11336.89|11336.89|0
1649429670000|2022-04-08 14:54:30|11338.25|11338.25|11337.62|11337.62|11338.25|11338.25|11337.62|11337.62|0
1649429680000|2022-04-08 14:54:40|11337.35|11337.35|11337.35|11337.35|11337.35|11337.35|11337.35|11337.35|0
1649429690000|2022-04-08 14:54:50|11337.26|11337.26|11333.66|11333.66|11337.37|11337.37|11333.66|11333.66|0
1649429700000|2022-04-08 14:55:00|11332.87|11332.87|11332.7|11332.7|11332.99|11332.99|11332.7|11332.7|0
1649429710000|2022-04-08 14:55:10|11332.34|11332.34|11331.64|11331.64|11332.43|11332.43|11331.64|11331.64|0
1649429720000|2022-04-08 14:55:20|11332.11|11332.11|11332.11|11332.11|11332.11|11332.11|11332.11|11332.11|0
1649429730000|2022-04-08 14:55:30|11331.76|11331.76|11330.88|11330.88|11331.76|11331.76|11330.45|11330.45|0
1649429740000|2022-04-08 14:55:40|11330.66|11330.66|11330.66|11330.66|11330.66|11330.66|11330.66|11330.66|0
1649429750000|2022-04-08 14:55:50|11330.89|11330.89|11330.98|11330.98|11330.98|11330.98|11330.63|11330.63|0
1649429760000|2022-04-08 14:56:00|11331.19|11331.19|11331.48|11331.48|11331.97|11331.97|11331.19|11331.19|0
1649429770000|2022-04-08 14:56:10|11331.25|11331.25|11330.02|11330.02|11331.25|11331.25|11330.02|11330.02|0
1649429780000|2022-04-08 14:56:20|11329.6|11329.6|11328.98|11328.98|11329.76|11329.76|11328.98|11328.98|0
1649429790000|2022-04-08 14:56:30|11328.82|11328.82|11328.82|11328.82|11328.82|11328.82|11328.82|11328.82|0
1649429800000|2022-04-08 14:56:40|11329.13|11329.13|11331.07|11331.07|11331.07|11331.07|11326.11|11326.11|0
1649429810000|2022-04-08 14:56:50|11331.5|11331.5|11328.44|11328.44|11331.5|11331.5|11328.36|11328.36|0
1649429820000|2022-04-08 14:57:00|11328.7|11328.7|11328.99|11328.99|11328.99|11328.99|11328.7|11328.7|0
1649429830000|2022-04-08 14:57:10|11328.12|11328.12|11328.12|11328.12|11328.12|11328.12|11328.12|11328.12|0
1649429840000|2022-04-08 14:57:20|11328.99|11328.99|11330.46|11330.46|11330.46|11330.46|11328.99|11328.99|0
1649429850000|2022-04-08 14:57:30|11330.3|11330.3|11330.3|11330.3|11330.3|11330.3|11330.3|11330.3|0
1649429860000|2022-04-08 14:57:40|11330.73|11330.73|11330.73|11330.73|11330.73|11330.73|11330.73|11330.73|0
1649429880000|2022-04-08 14:58:00|11331.16|11331.16|11332.33|11332.33|11332.33|11332.33|11331.16|11331.16|0
1649429890000|2022-04-08 14:58:10|11332.41|11332.41|11333.11|11333.11|11333.11|11333.11|11332.41|11332.41|0
1649429900000|2022-04-08 14:58:20|11333.47|11333.47|11333.38|11333.38|11333.91|11333.91|11333.38|11333.38|0
1649429930000|2022-04-08 14:58:50|11333.51|11333.51|11333.87|11333.87|11334.2|11334.2|11333.51|11333.51|0
1649429950000|2022-04-08 14:59:10|11334.09|11334.09|11334.22|11334.22|11334.22|11334.22|11334.09|11334.09|0
1649429960000|2022-04-08 14:59:20|11334.58|11334.58|11334.58|11334.58|11334.58|11334.58|11334.58|11334.58|0
1649429970000|2022-04-08 14:59:30|11334.44|11334.44|11334.44|11334.44|11334.44|11334.44|11334.44|11334.44|0
1649429980000|2022-04-08 14:59:40|11334.58|11334.58|11335.08|11335.08|11335.08|11335.08|11334.58|11334.58|0
1649429990000|2022-04-08 14:59:50|11334.96|11334.96|11335.34|11335.34|11335.34|11335.34|11334.96|11334.96|0
1649430000000|2022-04-08 15:00:00|11335.56|11335.56|11335.2|11335.2|11335.56|11335.56|11335.1|11335.1|0
1649430010000|2022-04-08 15:00:10|11335.33|11335.33|11333.96|11333.96|11335.33|11335.33|11333.96|11333.96|0
1649430020000|2022-04-08 15:00:20|11334.62|11334.62|11334.15|11334.15|11334.81|11334.81|11334.15|11334.15|0
1649430030000|2022-04-08 15:00:30|11334.58|11334.58|11336.81|11336.81|11337.72|11337.72|11334.55|11334.55|0
1649430040000|2022-04-08 15:00:40|11337.24|11337.24|11338.85|11338.85|11340.72|11340.72|11337.24|11337.24|0
1649430050000|2022-04-08 15:00:50|11338.46|11338.46|11338.33|11338.33|11338.46|11338.46|11338.33|11338.33|0
1649430070000|2022-04-08 15:01:10|11339.25|11339.25|11339.25|11339.25|11339.25|11339.25|11339.25|11339.25|0
1649430080000|2022-04-08 15:01:20|11339.7|11339.7|11340.05|11340.05|11340.05|11340.05|11339.7|11339.7|0
1649430090000|2022-04-08 15:01:30|11340.48|11340.48|11343.52|11343.52|11343.52|11343.52|11340.05|11340.05|0
1649430100000|2022-04-08 15:01:40|11343.26|11343.26|11343.09|11343.09|11343.26|11343.26|11343.09|11343.09|0
1649430110000|2022-04-08 15:01:50|11343.44|11343.44|11343.21|11343.21|11343.44|11343.44|11343.21|11343.21|0
1649430120000|2022-04-08 15:02:00|11343.99|11343.99|11345.05|11345.05|11345.05|11345.05|11343.99|11343.99|0
1649430130000|2022-04-08 15:02:10|11345.13|11345.13|11345.48|11345.48|11345.48|11345.48|11345.13|11345.13|0
1649430140000|2022-04-08 15:02:20|11346.1|11346.1|11346.55|11346.55|11346.55|11346.55|11346.1|11346.1|0
1649430150000|2022-04-08 15:02:30|11347.26|11347.26|11347.26|11347.26|11347.26|11347.26|11347.26|11347.26|0
1649430160000|2022-04-08 15:02:40|11347.39|11347.39|11347.91|11347.91|11347.91|11347.91|11347.26|11347.26|0
1649430170000|2022-04-08 15:02:50|11347.78|11347.78|11349.67|11349.67|11349.67|11349.67|11347.78|11347.78|0
1649430180000|2022-04-08 15:03:00|11349.82|11349.82|11350.25|11350.25|11350.67|11350.67|11349.82|11349.82|0
1649430190000|2022-04-08 15:03:10|11350.39|11350.39|11350.39|11350.39|11350.39|11350.39|11350.39|11350.39|0
1649430210000|2022-04-08 15:03:30|11350.25|11350.25|11350.58|11350.58|11350.58|11350.58|11350.25|11350.25|0
1649430220000|2022-04-08 15:03:40|11350.8|11350.8|11350.45|11350.45|11350.8|11350.8|11350.45|11350.45|0
1649430230000|2022-04-08 15:03:50|11349.99|11349.99|11348.99|11348.99|11349.99|11349.99|11348.53|11348.53|0
1649430240000|2022-04-08 15:04:00|11348.33|11348.33|11347.6|11347.6|11348.38|11348.38|11347.6|11347.6|0
1649430250000|2022-04-08 15:04:10|11348.22|11348.22|11348.59|11348.59|11348.59|11348.59|11348.07|11348.07|0
1649430260000|2022-04-08 15:04:20|11348.75|11348.75|11348.91|11348.91|11348.91|11348.91|11348.75|11348.75|0
1649430270000|2022-04-08 15:04:30|11349.22|11349.22|11349.22|11349.22|11349.22|11349.22|11349.22|11349.22|0
1649430280000|2022-04-08 15:04:40|11349.35|11349.35|11349.22|11349.22|11349.35|11349.35|11349.22|11349.22|0
1649430290000|2022-04-08 15:04:50|11349|11349|11349|11349|11349|11349|11349|11349|0
1649430300000|2022-04-08 15:05:00|11349.45|11349.45|11350.31|11350.31|11350.31|11350.31|11349.45|11349.45|0
1649430310000|2022-04-08 15:05:10|11350.43|11350.43|11350.43|11350.43|11350.43|11350.43|11350.43|11350.43|0
1649430320000|2022-04-08 15:05:20|11350.3|11350.3|11350.43|11350.43|11350.43|11350.43|11350.3|11350.3|0
1649430330000|2022-04-08 15:05:30|11350.79|11350.79|11351.22|11351.22|11351.22|11351.22|11350.79|11350.79|0
1649430350000|2022-04-08 15:05:50|11351.44|11351.44|11351.44|11351.44|11351.44|11351.44|11351.44|11351.44|0
1649430370000|2022-04-08 15:06:10|11351.75|11351.75|11351.49|11351.49|11351.91|11351.91|11351.49|11351.49|0
1649430380000|2022-04-08 15:06:20|11350.83|11350.83|11351.15|11351.15|11351.15|11351.15|11350.83|11350.83|0
1649430390000|2022-04-08 15:06:30|11349.59|11349.59|11349.15|11349.15|11349.59|11349.59|11349.15|11349.15|0
1649430400000|2022-04-08 15:06:40|11349.46|11349.46|11349.46|11349.46|11349.46|11349.46|11349.46|11349.46|0
1649430410000|2022-04-08 15:06:50|11349.04|11349.04|11349.59|11349.59|11349.59|11349.59|11349.04|11349.04|0
1649430420000|2022-04-08 15:07:00|11349.74|11349.74|11350.28|11350.28|11350.63|11350.63|11349.74|11349.74|0
1649430430000|2022-04-08 15:07:10|11350.15|11350.15|11350.1|11350.1|11350.15|11350.15|11349.84|11349.84|0
1649430440000|2022-04-08 15:07:20|11349.84|11349.84|11349.97|11349.97|11349.97|11349.97|11349.84|11349.84|0
1649430450000|2022-04-08 15:07:30|11350.15|11350.15|11350.57|11350.57|11350.57|11350.57|11350.15|11350.15|0
1649430460000|2022-04-08 15:07:40|11350.45|11350.45|11350.45|11350.45|11350.45|11350.45|11350.45|11350.45|0
1649430470000|2022-04-08 15:07:50|11350.09|11350.09|11350.09|11350.09|11350.09|11350.09|11350.09|11350.09|0
1649430480000|2022-04-08 15:08:00|11349.87|11349.87|11349|11349|11349.87|11349.87|11349|11349|0
1649430490000|2022-04-08 15:08:10|11348.91|11348.91|11348.91|11348.91|11348.91|11348.91|11348.91|11348.91|0
1649430510000|2022-04-08 15:08:30|11348.63|11348.63|11348.77|11348.77|11348.77|11348.77|11348.63|11348.63|0
1649430520000|2022-04-08 15:08:40|11348.42|11348.42|11348.19|11348.19|11348.42|11348.42|11348.19|11348.19|0
1649430530000|2022-04-08 15:08:50|11348.32|11348.32|11347.36|11347.36|11348.32|11348.32|11347.36|11347.36|0
1649430540000|2022-04-08 15:09:00|11347.45|11347.45|11347.25|11347.25|11347.48|11347.48|11347.12|11347.12|0
1649430550000|2022-04-08 15:09:10|11347.09|11347.09|11347.09|11347.09|11347.09|11347.09|11347.09|11347.09|0
1649430560000|2022-04-08 15:09:20|11346.66|11346.66|11346.93|11346.93|11346.93|11346.93|11346.66|11346.66|0
1649430590000|2022-04-08 15:09:50|11347.15|11347.15|11347.15|11347.15|11347.15|11347.15|11347.15|11347.15|0
1649430600000|2022-04-08 15:10:00|11347.06|11347.06|11347.29|11347.29|11347.29|11347.29|11347.06|11347.06|0
1649430610000|2022-04-08 15:10:10|11347.03|11347.03|11346.41|11346.41|11347.03|11347.03|11346.41|11346.41|0
1649430620000|2022-04-08 15:10:20|11346.23|11346.23|11346.07|11346.07|11346.23|11346.23|11346.07|11346.07|0
1649430630000|2022-04-08 15:10:30|11344.83|11344.83|11344.83|11344.83|11344.83|11344.83|11344.83|11344.83|0
1649430640000|2022-04-08 15:10:40|11344.48|11344.48|11344.08|11344.08|11344.58|11344.58|11344.08|11344.08|0
1649430650000|2022-04-08 15:10:50|11344.54|11344.54|11344.96|11344.96|11344.96|11344.96|11344.54|11344.54|0
1649430660000|2022-04-08 15:11:00|11345.05|11345.05|11345.05|11345.05|11345.05|11345.05|11345.05|11345.05|0
1649430670000|2022-04-08 15:11:10|11344.62|11344.62|11344.34|11344.34|11344.62|11344.62|11344.05|11344.05|0
1649430680000|2022-04-08 15:11:20|11342.97|11342.97|11342.05|11342.05|11342.97|11342.97|11342.05|11342.05|0
1649430690000|2022-04-08 15:11:30|11342.55|11342.55|11343.04|11343.04|11343.04|11343.04|11342.55|11342.55|0
1649430700000|2022-04-08 15:11:40|11343.27|11343.27|11343.82|11343.82|11343.82|11343.82|11343.27|11343.27|0
1649430710000|2022-04-08 15:11:50|11343.51|11343.51|11343.64|11343.64|11343.64|11343.64|11343.38|11343.38|0
1649430720000|2022-04-08 15:12:00|11343.5|11343.5|11343.04|11343.04|11343.5|11343.5|11343.04|11343.04|0
1649430730000|2022-04-08 15:12:10|11342.68|11342.68|11342.68|11342.68|11342.68|11342.68|11342.68|11342.68|0
1649430740000|2022-04-08 15:12:20|11341.9|11341.9|11341.9|11341.9|11341.9|11341.9|11341.9|11341.9|0
1649430760000|2022-04-08 15:12:40|11342.04|11342.04|11341.88|11341.88|11342.04|11342.04|11341.88|11341.88|0
1649430790000|2022-04-08 15:13:10|11342.1|11342.1|11342.1|11342.1|11342.1|11342.1|11342.1|11342.1|0
1649430840000|2022-04-08 15:14:00|11341.88|11341.88|11341.42|11341.42|11341.88|11341.88|11341.42|11341.42|0
1649430850000|2022-04-08 15:14:10|11341.85|11341.85|11341.42|11341.42|11341.85|11341.85|11341.42|11341.42|0
1649430860000|2022-04-08 15:14:20|11340.99|11340.99|11340.99|11340.99|11340.99|11340.99|11340.99|11340.99|0
1649430870000|2022-04-08 15:14:30|11341.14|11341.14|11339.43|11339.43|11341.14|11341.14|11339.43|11339.43|0
1649430880000|2022-04-08 15:14:40|11339.07|11339.07|11338.55|11338.55|11339.07|11339.07|11338.55|11338.55|0
1649430900000|2022-04-08 15:15:00|11338.71|11338.71|11339.28|11339.28|11339.72|11339.72|11338.71|11338.71|0
1649430910000|2022-04-08 15:15:10|11339.72|11339.72|11339.64|11339.64|11340.11|11340.11|11339.12|11339.12|0
1649430920000|2022-04-08 15:15:20|11339.78|11339.78|11339.56|11339.56|11339.78|11339.78|11339.56|11339.56|0
1649430930000|2022-04-08 15:15:30|11339.33|11339.33|11339.76|11339.76|11339.76|11339.76|11338.98|11338.98|0
1649430940000|2022-04-08 15:15:40|11340.01|11340.01|11339.92|11339.92|11340.01|11340.01|11339.92|11339.92|0
1649430960000|2022-04-08 15:16:00|11340.22|11340.22|11340.37|11340.37|11340.37|11340.37|11340.07|11340.07|0
1649430970000|2022-04-08 15:16:10|11340.52|11340.52|11340.52|11340.52|11340.52|11340.52|11340.52|11340.52|0
1649430980000|2022-04-08 15:16:20|11340.84|11340.84|11340.84|11340.84|11340.84|11340.84|11340.84|11340.84|0
1649430990000|2022-04-08 15:16:30|11341.07|11341.07|11341.07|11341.07|11341.07|11341.07|11341.07|11341.07|0
1649431000000|2022-04-08 15:16:40|11341.3|11341.3|11341.3|11341.3|11341.3|11341.3|11341.3|11341.3|0
1649431010000|2022-04-08 15:16:50|11340.97|11340.97|11341.3|11341.3|11341.3|11341.3|11340.97|11340.97|0
1649431020000|2022-04-08 15:17:00|11340.95|11340.95|11341.1|11341.1|11341.1|11341.1|11340.95|11340.95|0
1649431050000|2022-04-08 15:17:30|11341.45|11341.45|11341.88|11341.88|11341.88|11341.88|11341.45|11341.45|0
1649431060000|2022-04-08 15:17:40|11342.08|11342.08|11342.08|11342.08|11342.08|11342.08|11342.08|11342.08|0
1649431070000|2022-04-08 15:17:50|11342.52|11342.52|11342.82|11342.82|11342.82|11342.82|11342.52|11342.52|0
1649431080000|2022-04-08 15:18:00|11342.91|11342.91|11343.84|11343.84|11343.84|11343.84|11342.91|11342.91|0
1649431090000|2022-04-08 15:18:10|11344.62|11344.62|11344.62|11344.62|11344.62|11344.62|11344.62|11344.62|0
1649431110000|2022-04-08 15:18:30|11344.97|11344.97|11344.97|11344.97|11344.97|11344.97|11344.97|11344.97|0
1649431120000|2022-04-08 15:18:40|11345.16|11345.16|11345.16|11345.16|11345.16|11345.16|11345.16|11345.16|0
1649431130000|2022-04-08 15:18:50|11345.37|11345.37|11345.37|11345.37|11345.37|11345.37|11345.37|11345.37|0
1649431140000|2022-04-08 15:19:00|11344.94|11344.94|11345.03|11345.03|11345.03|11345.03|11344.5|11344.5|0
1649431150000|2022-04-08 15:19:10|11345.24|11345.24|11344.96|11344.96|11345.24|11345.24|11344.96|11344.96|0
1649431160000|2022-04-08 15:19:20|11344.63|11344.63|11345.09|11345.09|11345.09|11345.09|11344.63|11344.63|0
1649431170000|2022-04-08 15:19:30|11345.86|11345.86|11345.43|11345.43|11345.86|11345.86|11345|11345|0
1649431180000|2022-04-08 15:19:40|11345|11345|11345|11345|11345|11345|11345|11345|0
1649431200000|2022-04-08 15:20:00|11344.75|11344.75|11343.9|11343.9|11344.75|11344.75|11343.75|11343.75|0
1649431210000|2022-04-08 15:20:10|11343.54|11343.54|11343.34|11343.34|11343.54|11343.54|11343.34|11343.34|0
1649431220000|2022-04-08 15:20:20|11343.21|11343.21|11343.21|11343.21|11343.21|11343.21|11343.21|11343.21|0
1649431230000|2022-04-08 15:20:30|11342.86|11342.86|11340.63|11340.63|11342.86|11342.86|11340.29|11340.29|0
1649431250000|2022-04-08 15:20:50|11340.46|11340.46|11341.27|11341.27|11341.27|11341.27|11340.46|11340.46|0
1649431260000|2022-04-08 15:21:00|11340.97|11340.97|11341.08|11341.08|11341.08|11341.08|11340.97|11340.97|0
1649431270000|2022-04-08 15:21:10|11341.22|11341.22|11340.37|11340.37|11341.22|11341.22|11340.37|11340.37|0
1649431280000|2022-04-08 15:21:20|11340.14|11340.14|11339.69|11339.69|11340.14|11340.14|11339.69|11339.69|0
1649431290000|2022-04-08 15:21:30|11340|11340|11340.54|11340.54|11340.54|11340.54|11339.69|11339.69|0
1649431300000|2022-04-08 15:21:40|11340.11|11340.11|11339.83|11339.83|11340.87|11340.87|11339.83|11339.83|0
1649431310000|2022-04-08 15:21:50|11339.05|11339.05|11339.05|11339.05|11339.05|11339.05|11339.05|11339.05|0
1649431320000|2022-04-08 15:22:00|11339.31|11339.31|11338.87|11338.87|11339.54|11339.54|11338.69|11338.69|0
1649431330000|2022-04-08 15:22:10|11338.79|11338.79|11338.79|11338.79|11338.79|11338.79|11338.79|11338.79|0
1649431340000|2022-04-08 15:22:20|11338.08|11338.08|11337.99|11337.99|11338.31|11338.31|11337.99|11337.99|0
1649431350000|2022-04-08 15:22:30|11338.08|11338.08|11337.94|11337.94|11338.08|11338.08|11337.76|11337.76|0
1649431360000|2022-04-08 15:22:40|11338.22|11338.22|11337.56|11337.56|11338.22|11338.22|11337.56|11337.56|0
1649431370000|2022-04-08 15:22:50|11337.88|11337.88|11338.32|11338.32|11338.32|11338.32|11337.88|11337.88|0
1649431380000|2022-04-08 15:23:00|11337.99|11337.99|11336.19|11336.19|11337.99|11337.99|11336.19|11336.19|0
1649431390000|2022-04-08 15:23:10|11336.03|11336.03|11335.23|11335.23|11336.03|11336.03|11334.8|11334.8|0
1649431400000|2022-04-08 15:23:20|11335.45|11335.45|11335.02|11335.02|11335.45|11335.45|11335.02|11335.02|0
1649431410000|2022-04-08 15:23:30|11335.25|11335.25|11335.18|11335.18|11335.25|11335.25|11334.75|11334.75|0
1649431420000|2022-04-08 15:23:40|11335.47|11335.47|11335.47|11335.47|11335.47|11335.47|11335.47|11335.47|0
1649431430000|2022-04-08 15:23:50|11335.95|11335.95|11335.95|11335.95|11335.95|11335.95|11335.95|11335.95|0
1649431440000|2022-04-08 15:24:00|11336.03|11336.03|11337.01|11337.01|11337.2|11337.2|11336.03|11336.03|0
1649431450000|2022-04-08 15:24:10|11337.17|11337.17|11337.17|11337.17|11337.17|11337.17|11337.17|11337.17|0
1649431460000|2022-04-08 15:24:20|11337.53|11337.53|11337.28|11337.28|11337.53|11337.53|11337.16|11337.16|0
1649431470000|2022-04-08 15:24:30|11338.06|11338.06|11338.06|11338.06|11338.06|11338.06|11338.06|11338.06|0
1649431480000|2022-04-08 15:24:40|11338.42|11338.42|11339.07|11339.07|11339.07|11339.07|11338.42|11338.42|0
1649431490000|2022-04-08 15:24:50|11338.82|11338.82|11338.68|11338.68|11338.82|11338.82|11338.59|11338.59|0
1649431500000|2022-04-08 15:25:00|11338.46|11338.46|11337.4|11337.4|11338.53|11338.53|11337.4|11337.4|0
1649431510000|2022-04-08 15:25:10|11337.49|11337.49|11338.01|11338.01|11338.2|11338.2|11337|11337|0
1649431520000|2022-04-08 15:25:20|11337.86|11337.86|11338|11338|11338|11338|11337.09|11337.09|0
1649431530000|2022-04-08 15:25:30|11338.13|11338.13|11338.49|11338.49|11338.49|11338.49|11338.13|11338.13|0
1649431540000|2022-04-08 15:25:40|11338.77|11338.77|11339.77|11339.77|11340.42|11340.42|11338.77|11338.77|0
1649431550000|2022-04-08 15:25:50|11340.17|11340.17|11339.34|11339.34|11340.43|11340.43|11339.34|11339.34|0
1649431560000|2022-04-08 15:26:00|11338.87|11338.87|11339.39|11339.39|11339.74|11339.74|11338.79|11338.79|0
1649431570000|2022-04-08 15:26:10|11339.48|11339.48|11339.03|11339.03|11339.48|11339.48|11339.03|11339.03|0
1649431580000|2022-04-08 15:26:20|11339.69|11339.69|11340|11340|11340|11340|11339.69|11339.69|0
1649431590000|2022-04-08 15:26:30|11340.22|11340.22|11340.22|11340.22|11340.22|11340.22|11340.22|11340.22|0
1649431600000|2022-04-08 15:26:40|11340.54|11340.54|11340.54|11340.54|11340.97|11340.97|11340.54|11340.54|0
1649431610000|2022-04-08 15:26:50|11340.45|11340.45|11340.16|11340.16|11340.78|11340.78|11339.9|11339.9|0
1649431620000|2022-04-08 15:27:00|11339.73|11339.73|11338.14|11338.14|11340.6|11340.6|11338.14|11338.14|0
1649431630000|2022-04-08 15:27:10|11337.7|11337.7|11337.47|11337.47|11337.7|11337.7|11337.47|11337.47|0
1649431640000|2022-04-08 15:27:20|11337.93|11337.93|11337.49|11337.49|11337.93|11337.93|11337.49|11337.49|0
1649431660000|2022-04-08 15:27:40|11337.63|11337.63|11337.37|11337.37|11337.63|11337.63|11337.37|11337.37|0
1649431670000|2022-04-08 15:27:50|11336.93|11336.93|11334.49|11334.49|11337.06|11337.06|11334.49|11334.49|0
1649431680000|2022-04-08 15:28:00|11335.27|11335.27|11335.71|11335.71|11335.71|11335.71|11335.27|11335.27|0
1649431690000|2022-04-08 15:28:10|11335.38|11335.38|11333|11333|11335.38|11335.38|11333|11333|0
1649431700000|2022-04-08 15:28:20|11332.13|11332.13|11332.33|11332.33|11332.33|11332.33|11331.91|11331.91|0
1649431710000|2022-04-08 15:28:30|11332.2|11332.2|11330.91|11330.91|11332.2|11332.2|11330.91|11330.91|0
1649431720000|2022-04-08 15:28:40|11331.34|11331.34|11330.33|11330.33|11331.47|11331.47|11330.33|11330.33|0
1649431740000|2022-04-08 15:29:00|11330.68|11330.68|11326.69|11326.69|11330.68|11330.68|11326.07|11326.07|0
1649431750000|2022-04-08 15:29:10|11327.06|11327.06|11327.52|11327.52|11327.52|11327.52|11327.06|11327.06|0
1649431760000|2022-04-08 15:29:20|11327.65|11327.65|11325.26|11325.26|11327.75|11327.75|11325.26|11325.26|0
1649431770000|2022-04-08 15:29:30|11325.04|11325.04|11325.17|11325.17|11325.17|11325.17|11324.72|11324.72|0
1649431780000|2022-04-08 15:29:40|11325.87|11325.87|11327.35|11327.35|11327.75|11327.75|11325.87|11325.87|0
1649431790000|2022-04-08 15:29:50|11327.45|11327.45|11337.71|11337.71|11337.71|11337.71|11327.11|11327.11|0
1649661300000|2022-04-11 07:15:00|11289.1|11289.1|11284.52|11284.52|11289.1|11289.1|11284.52|11284.52|0
1649661310000|2022-04-11 07:15:10|11284.85|11284.85|11286.4|11286.4|11286.4|11286.4|11284.63|11284.63|0
1649661320000|2022-04-11 07:15:20|11286.72|11286.72|11286.12|11286.12|11286.72|11286.72|11286.12|11286.12|0
1649661330000|2022-04-11 07:15:30|11285.68|11285.68|11286.11|11286.11|11286.11|11286.11|11285.68|11285.68|0
1649661340000|2022-04-11 07:15:40|11286.44|11286.44|11290.72|11290.72|11290.72|11290.72|11285.78|11285.78|0
1649661350000|2022-04-11 07:15:50|11290.88|11290.88|11290.88|11290.88|11290.88|11290.88|11290.88|11290.88|0
1649661360000|2022-04-11 07:16:00|11290.56|11290.56|11291.05|11291.05|11291.05|11291.05|11290.56|11290.56|0
1649661370000|2022-04-11 07:16:10|11290.42|11290.42|11290.57|11290.57|11290.57|11290.57|11290.42|11290.42|0
1649661400000|2022-04-11 07:16:40|11291.2|11291.2|11291.52|11291.52|11291.52|11291.52|11291.2|11291.2|0
1649661410000|2022-04-11 07:16:50|11291.78|11291.78|11292.29|11292.29|11292.46|11292.46|11291.78|11291.78|0
1649661420000|2022-04-11 07:17:00|11292.21|11292.21|11292.69|11292.69|11293.56|11293.56|11292.21|11292.21|0
1649661430000|2022-04-11 07:17:10|11292.86|11292.86|11293.85|11293.85|11293.85|11293.85|11292.71|11292.71|0
1649661440000|2022-04-11 07:17:20|11294.29|11294.29|11294.29|11294.29|11294.29|11294.29|11294.29|11294.29|0
1649661450000|2022-04-11 07:17:30|11294.88|11294.88|11296.19|11296.19|11296.19|11296.19|11294.88|11294.88|0
1649661460000|2022-04-11 07:17:40|11296.51|11296.51|11298.75|11298.75|11298.75|11298.75|11296.51|11296.51|0
1649661470000|2022-04-11 07:17:50|11298.15|11298.15|11298.59|11298.59|11298.59|11298.59|11298.15|11298.15|0
1649661480000|2022-04-11 07:18:00|11298.81|11298.81|11298.81|11298.81|11298.81|11298.81|11298.81|11298.81|0
1649661490000|2022-04-11 07:18:10|11299.29|11299.29|11300.95|11300.95|11300.95|11300.95|11299.29|11299.29|0
1649661500000|2022-04-11 07:18:20|11300.86|11300.86|11300.26|11300.26|11301.13|11301.13|11300.26|11300.26|0
1649661530000|2022-04-11 07:18:50|11300.4|11300.4|11300.96|11300.96|11300.96|11300.96|11299.78|11299.78|0
1649661550000|2022-04-11 07:19:10|11300.8|11300.8|11299.76|11299.76|11300.8|11300.8|11298.98|11298.98|0
1649661560000|2022-04-11 07:19:20|11299.14|11299.14|11298.06|11298.06|11299.14|11299.14|11298.06|11298.06|0
1649661570000|2022-04-11 07:19:30|11297.74|11297.74|11298.65|11298.65|11298.65|11298.65|11297.74|11297.74|0
1649661590000|2022-04-11 07:19:50|11300.06|11300.06|11300.06|11300.06|11300.06|11300.06|11300.06|11300.06|0
1649661600000|2022-04-11 07:20:00|11299.71|11299.71|11299.55|11299.55|11299.71|11299.71|11299.55|11299.55|0
1649661610000|2022-04-11 07:20:10|11299.98|11299.98|11303.78|11303.78|11303.78|11303.78|11299.98|11299.98|0
1649661620000|2022-04-11 07:20:20|11302.56|11302.56|11302.62|11302.62|11302.62|11302.62|11302.47|11302.47|0
1649661630000|2022-04-11 07:20:30|11302.77|11302.77|11302.46|11302.46|11302.94|11302.94|11302.46|11302.46|0
1649661640000|2022-04-11 07:20:40|11302.77|11302.77|11303.46|11303.46|11303.91|11303.91|11302.77|11302.77|0
1649661650000|2022-04-11 07:20:50|11303.8|11303.8|11303.8|11303.8|11303.8|11303.8|11303.8|11303.8|0
1649661670000|2022-04-11 07:21:10|11303.88|11303.88|11303.88|11303.88|11303.88|11303.88|11303.88|11303.88|0
1649661690000|2022-04-11 07:21:30|11304.32|11304.32|11303.69|11303.69|11304.56|11304.56|11303.69|11303.69|0
1649661700000|2022-04-11 07:21:40|11304.43|11304.43|11304.58|11304.58|11304.58|11304.58|11304.43|11304.43|0
1649661710000|2022-04-11 07:21:50|11305.95|11305.95|11306.02|11306.02|11306.02|11306.02|11305.72|11305.72|0
1649661720000|2022-04-11 07:22:00|11305.72|11305.72|11306.34|11306.34|11306.34|11306.34|11305.72|11305.72|0
1649661730000|2022-04-11 07:22:10|11307.02|11307.02|11306.93|11306.93|11307.02|11307.02|11306.93|11306.93|0
1649661740000|2022-04-11 07:22:20|11307.02|11307.02|11311.83|11311.83|11311.83|11311.83|11307.02|11307.02|0
1649661760000|2022-04-11 07:22:40|11312.16|11312.16|11313.35|11313.35|11313.35|11313.35|11312.16|11312.16|0
1649661770000|2022-04-11 07:22:50|11313.96|11313.96|11313.65|11313.65|11313.96|11313.96|11313.65|11313.65|0
1649661790000|2022-04-11 07:23:10|11317.55|11317.55|11319.61|11319.61|11319.61|11319.61|11317.55|11317.55|0
1649661800000|2022-04-11 07:23:20|11319.53|11319.53|11319.36|11319.36|11319.53|11319.53|11319.36|11319.36|0
1649661810000|2022-04-11 07:23:30|11319.95|11319.95|11320.09|11320.09|11320.09|11320.09|11319.95|11319.95|0
1649661820000|2022-04-11 07:23:40|11320.96|11320.96|11322.56|11322.56|11322.56|11322.56|11320.96|11320.96|0
1649661830000|2022-04-11 07:23:50|11322.25|11322.25|11324.59|11324.59|11326.93|11326.93|11322.25|11322.25|0
1649661840000|2022-04-11 07:24:00|11325.04|11325.04|11331.92|11331.92|11332.2|11332.2|11325.04|11325.04|0
1649661850000|2022-04-11 07:24:10|11331.66|11331.66|11334.66|11334.66|11334.66|11334.66|11331.66|11331.66|0
1649661860000|2022-04-11 07:24:20|11334.89|11334.89|11336.94|11336.94|11336.94|11336.94|11334.89|11334.89|0
1649661870000|2022-04-11 07:24:30|11337.79|11337.79|11339.45|11339.45|11339.45|11339.45|11336.85|11336.85|0
1649661880000|2022-04-11 07:24:40|11339.01|11339.01|11340.52|11340.52|11340.81|11340.81|11339.01|11339.01|0
1649661890000|2022-04-11 07:24:50|11341.33|11341.33|11344.39|11344.39|11344.39|11344.39|11341.33|11341.33|0
1649661900000|2022-04-11 07:25:00|11343.92|11343.92|11346.24|11346.24|11346.88|11346.88|11343.92|11343.92|0
1649661910000|2022-04-11 07:25:10|11345.46|11345.46|11345.82|11345.82|11345.82|11345.82|11345.46|11345.46|0
1649661920000|2022-04-11 07:25:20|11345.59|11345.59|11346.27|11346.27|11346.27|11346.27|11345.59|11345.59|0
1649661930000|2022-04-11 07:25:30|11347.41|11347.41|11346.95|11346.95|11347.41|11347.41|11346.95|11346.95|0
1649661940000|2022-04-11 07:25:40|11346.72|11346.72|11346.82|11346.82|11347.1|11347.1|11346.67|11346.67|0
1649661950000|2022-04-11 07:25:50|11347.13|11347.13|11347.6|11347.6|11347.6|11347.6|11347.13|11347.13|0
1649661960000|2022-04-11 07:26:00|11347.37|11347.37|11356.36|11356.36|11356.36|11356.36|11347.37|11347.37|0
1649661970000|2022-04-11 07:26:10|11357.14|11357.14|11357.19|11357.19|11357.75|11357.75|11356.45|11356.45|0
1649661990000|2022-04-11 07:26:30|11357.04|11357.04|11363.4|11363.4|11363.4|11363.4|11357.04|11357.04|0
1649662000000|2022-04-11 07:26:40|11362.95|11362.95|11364.69|11364.69|11364.69|11364.69|11362.95|11362.95|0
1649662010000|2022-04-11 07:26:50|11365.46|11365.46|11366.24|11366.24|11366.24|11366.24|11365.46|11365.46|0
1649662020000|2022-04-11 07:27:00|11366.53|11366.53|11364.28|11364.28|11366.62|11366.62|11364.28|11364.28|0
1649662030000|2022-04-11 07:27:10|11363.91|11363.91|11362.14|11362.14|11365.15|11365.15|11362.14|11362.14|0
1649662040000|2022-04-11 07:27:20|11362.03|11362.03|11364.82|11364.82|11364.82|11364.82|11362.03|11362.03|0
1649662050000|2022-04-11 07:27:30|11364.01|11364.01|11362.78|11362.78|11364.01|11364.01|11362.09|11362.09|0
1649662070000|2022-04-11 07:27:50|11364.49|11364.49|11366.72|11366.72|11366.72|11366.72|11364.49|11364.49|0
1649662080000|2022-04-11 07:28:00|11367.19|11367.19|11382.37|11382.37|11382.37|11382.37|11367.19|11367.19|0
1649662090000|2022-04-11 07:28:10|11382.47|11382.47|11381.64|11381.64|11382.47|11382.47|11381.64|11381.64|0
1649662100000|2022-04-11 07:28:20|11381.18|11381.18|11381.61|11381.61|11381.61|11381.61|11381.18|11381.18|0
1649662110000|2022-04-11 07:28:30|11382.48|11382.48|11382.48|11382.48|11382.48|11382.48|11382.48|11382.48|0
1649662130000|2022-04-11 07:28:50|11382.91|11382.91|11382.91|11382.91|11382.91|11382.91|11382.91|11382.91|0
1649662140000|2022-04-11 07:29:00|11382.7|11382.7|11382.74|11382.74|11383.07|11383.07|11382.7|11382.7|0
1649662150000|2022-04-11 07:29:10|11382.94|11382.94|11383.15|11383.15|11383.15|11383.15|11382.94|11382.94|0
1649662160000|2022-04-11 07:29:20|11383.46|11383.46|11387.19|11387.19|11387.19|11387.19|11383.46|11383.46|0
1649662170000|2022-04-11 07:29:30|11386.57|11386.57|11386.25|11386.25|11386.57|11386.57|11386.25|11386.25|0
1649662180000|2022-04-11 07:29:40|11387.35|11387.35|11390.44|11390.44|11391.17|11391.17|11387.35|11387.35|0
1649662190000|2022-04-11 07:29:50|11390.67|11390.67|11391.69|11391.69|11391.69|11391.69|11390.03|11390.03|0
1649662200000|2022-04-11 07:30:00|11392.14|11392.14|11390.4|11390.4|11394.17|11394.17|11390.4|11390.4|0
1649662210000|2022-04-11 07:30:10|11390.31|11390.31|11390.31|11390.31|11390.31|11390.31|11390.31|11390.31|0
1649662220000|2022-04-11 07:30:20|11390.65|11390.65|11388.84|11388.84|11390.65|11390.65|11388.84|11388.84|0
1649662230000|2022-04-11 07:30:30|11389.69|11389.69|11386.89|11386.89|11389.69|11389.69|11386.8|11386.8|0
1649662240000|2022-04-11 07:30:40|11387.25|11387.25|11386.81|11386.81|11387.25|11387.25|11386.81|11386.81|0
1649662250000|2022-04-11 07:30:50|11386.48|11386.48|11386.48|11386.48|11386.48|11386.48|11386.48|11386.48|0
1649662260000|2022-04-11 07:31:00|11386.3|11386.3|11380.56|11380.56|11386.3|11386.3|11380.56|11380.56|0
1649662270000|2022-04-11 07:31:10|11381.24|11381.24|11381.9|11381.9|11381.9|11381.9|11381|11381|0
1649662280000|2022-04-11 07:31:20|11381.99|11381.99|11381.61|11381.61|11381.99|11381.99|11381.61|11381.61|0
1649662300000|2022-04-11 07:31:40|11381.24|11381.24|11379.68|11379.68|11381.24|11381.24|11379.68|11379.68|0
1649662320000|2022-04-11 07:32:00|11379.41|11379.41|11377.7|11377.7|11380.99|11380.99|11377.7|11377.7|0
1649662330000|2022-04-11 07:32:10|11376.79|11376.79|11375.85|11375.85|11376.79|11376.79|11375.85|11375.85|0
1649662340000|2022-04-11 07:32:20|11376.36|11376.36|11376.36|11376.36|11376.36|11376.36|11376.36|11376.36|0
1649662360000|2022-04-11 07:32:40|11376.05|11376.05|11376.05|11376.05|11376.05|11376.05|11376.05|11376.05|0
1649662370000|2022-04-11 07:32:50|11376.44|11376.44|11376.44|11376.44|11376.44|11376.44|11376.44|11376.44|0
1649662380000|2022-04-11 07:33:00|11376.08|11376.08|11376.08|11376.08|11376.08|11376.08|11376.08|11376.08|0
1649662390000|2022-04-11 07:33:10|11375.73|11375.73|11375.29|11375.29|11375.73|11375.73|11375.29|11375.29|0
1649662410000|2022-04-11 07:33:30|11374.99|11374.99|11375.19|11375.19|11375.19|11375.19|11374.76|11374.76|0
1649662430000|2022-04-11 07:33:50|11374.41|11374.41|11374.1|11374.1|11374.41|11374.41|11374.1|11374.1|0
1649662440000|2022-04-11 07:34:00|11373.37|11373.37|11370.73|11370.73|11373.37|11373.37|11370.73|11370.73|0
1649662450000|2022-04-11 07:34:10|11370.29|11370.29|11369.96|11369.96|11370.29|11370.29|11369.96|11369.96|0
1649662460000|2022-04-11 07:34:20|11370.83|11370.83|11370.52|11370.52|11371.26|11371.26|11370.19|11370.19|0
1649662470000|2022-04-11 07:34:30|11369.65|11369.65|11369.65|11369.65|11369.65|11369.65|11369.65|11369.65|0
1649662480000|2022-04-11 07:34:40|11370.39|11370.39|11369.46|11369.46|11370.39|11370.39|11369.46|11369.46|0
1649662490000|2022-04-11 07:34:50|11369.89|11369.89|11369.89|11369.89|11369.89|11369.89|11369.89|11369.89|0
1649662520000|2022-04-11 07:35:20|11369.67|11369.67|11369.67|11369.67|11369.67|11369.67|11369.67|11369.67|0
1649662540000|2022-04-11 07:35:40|11369.06|11369.06|11369.06|11369.06|11369.06|11369.06|11369.06|11369.06|0
1649662560000|2022-04-11 07:36:00|11369.5|11369.5|11368.85|11368.85|11369.65|11369.65|11368.7|11368.7|0
1649662570000|2022-04-11 07:36:10|11369.21|11369.21|11369.21|11369.21|11369.21|11369.21|11369.21|11369.21|0
1649662580000|2022-04-11 07:36:20|11368.44|11368.44|11368.44|11368.44|11368.44|11368.44|11368.44|11368.44|0
1649662590000|2022-04-11 07:36:30|11368.17|11368.17|11367.89|11367.89|11368.17|11368.17|11367.74|11367.74|0
1649662600000|2022-04-11 07:36:40|11367.11|11367.11|11366.96|11366.96|11367.11|11367.11|11366.96|11366.96|0
1649662620000|2022-04-11 07:37:00|11367.26|11367.26|11367.69|11367.69|11367.69|11367.69|11367.26|11367.26|0
1649662630000|2022-04-11 07:37:10|11368.47|11368.47|11368.47|11368.47|11368.47|11368.47|11368.47|11368.47|0
1649662660000|2022-04-11 07:37:40|11368.91|11368.91|11368.91|11368.91|11368.91|11368.91|11368.91|11368.91|0
1649662680000|2022-04-11 07:38:00|11370.18|11370.18|11370.77|11370.77|11371.09|11371.09|11370.18|11370.18|0
1649662690000|2022-04-11 07:38:10|11370.98|11370.98|11370.77|11370.77|11370.98|11370.98|11370.77|11370.77|0
1649662700000|2022-04-11 07:38:20|11370.98|11370.98|11370.77|11370.77|11370.98|11370.98|11370.77|11370.77|0
1649662710000|2022-04-11 07:38:30|11372.33|11372.33|11373.47|11373.47|11373.47|11373.47|11372.33|11372.33|0
1649662720000|2022-04-11 07:38:40|11373.9|11373.9|11373.9|11373.9|11373.9|11373.9|11373.9|11373.9|0
1649662730000|2022-04-11 07:38:50|11374.68|11374.68|11374.84|11374.84|11374.84|11374.84|11374.68|11374.68|0
1649662750000|2022-04-11 07:39:10|11374.62|11374.62|11373.84|11373.84|11374.62|11374.62|11373.84|11373.84|0
1649662760000|2022-04-11 07:39:20|11373.4|11373.4|11373.4|11373.4|11373.4|11373.4|11373.4|11373.4|0
1649662770000|2022-04-11 07:39:30|11373.83|11373.83|11373.13|11373.13|11373.83|11373.83|11373.13|11373.13|0
1649662780000|2022-04-11 07:39:40|11372.98|11372.98|11374.57|11374.57|11375.17|11375.17|11372.98|11372.98|0
1649662800000|2022-04-11 07:40:00|11375.44|11375.44|11375.22|11375.22|11375.44|11375.44|11375.22|11375.22|0
1649662810000|2022-04-11 07:40:10|11374.17|11374.17|11374.17|11374.17|11374.17|11374.17|11374.17|11374.17|0
1649662830000|2022-04-11 07:40:30|11373.73|11373.73|11373.73|11373.73|11373.73|11373.73|11373.73|11373.73|0
1649662840000|2022-04-11 07:40:40|11373.28|11373.28|11372.58|11372.58|11373.28|11373.28|11372.58|11372.58|0
1649662860000|2022-04-11 07:41:00|11372.22|11372.22|11372.22|11372.22|11372.22|11372.22|11372.22|11372.22|0
1649662870000|2022-04-11 07:41:10|11372.67|11372.67|11372.49|11372.49|11372.67|11372.67|11372.19|11372.19|0
1649662880000|2022-04-11 07:41:20|11371.94|11371.94|11371.94|11371.94|11371.94|11371.94|11371.94|11371.94|0
1649662890000|2022-04-11 07:41:30|11371.21|11371.21|11371.21|11371.21|11371.21|11371.21|11371.21|11371.21|0
1649662920000|2022-04-11 07:42:00|11371.12|11371.12|11370.77|11370.77|11371.12|11371.12|11370.77|11370.77|0
1649662930000|2022-04-11 07:42:10|11370.54|11370.54|11370.54|11370.54|11370.54|11370.54|11370.54|11370.54|0
1649662940000|2022-04-11 07:42:20|11370.03|11370.03|11369.6|11369.6|11370.03|11370.03|11369.6|11369.6|0
1649662950000|2022-04-11 07:42:30|11366.49|11366.49|11366.49|11366.49|11366.49|11366.49|11366.49|11366.49|0
1649662960000|2022-04-11 07:42:40|11365.18|11365.18|11364.75|11364.75|11365.18|11365.18|11364.75|11364.75|0
1649662970000|2022-04-11 07:42:50|11364.42|11364.42|11363.24|11363.24|11364.42|11364.42|11363.02|11363.02|0
1649662980000|2022-04-11 07:43:00|11363.03|11363.03|11363.03|11363.03|11363.03|11363.03|11363.03|11363.03|0
1649662990000|2022-04-11 07:43:10|11362.61|11362.61|11360.18|11360.18|11362.61|11362.61|11360.18|11360.18|0
1649663000000|2022-04-11 07:43:20|11360.03|11360.03|11358.72|11358.72|11360.03|11360.03|11358.63|11358.63|0
1649663010000|2022-04-11 07:43:30|11358.53|11358.53|11358.63|11358.63|11358.63|11358.63|11358.53|11358.53|0
1649663040000|2022-04-11 07:44:00|11358.41|11358.41|11358.41|11358.41|11358.41|11358.41|11358.41|11358.41|0
1649663050000|2022-04-11 07:44:10|11356.67|11356.67|11356.59|11356.59|11356.67|11356.67|11356.59|11356.59|0
1649663100000|2022-04-11 07:45:00|11356.51|11356.51|11356.51|11356.51|11356.51|11356.51|11356.51|11356.51|0
1649663110000|2022-04-11 07:45:10|11356.29|11356.29|11356.05|11356.05|11356.81|11356.81|11356.05|11356.05|0
1649663120000|2022-04-11 07:45:20|11355.52|11355.52|11355.24|11355.24|11355.52|11355.52|11355.24|11355.24|0
1649663130000|2022-04-11 07:45:30|11354.93|11354.93|11354.93|11354.93|11354.93|11354.93|11354.93|11354.93|0
1649663140000|2022-04-11 07:45:40|11354.57|11354.57|11356.66|11356.66|11356.66|11356.66|11354.57|11354.57|0
1649663150000|2022-04-11 07:45:50|11357.1|11357.1|11357.1|11357.1|11357.1|11357.1|11357.1|11357.1|0
1649663180000|2022-04-11 07:46:20|11357.32|11357.32|11357.32|11357.32|11357.32|11357.32|11357.32|11357.32|0
1649663190000|2022-04-11 07:46:30|11357.51|11357.51|11357.51|11357.51|11357.51|11357.51|11357.51|11357.51|0
1649663210000|2022-04-11 07:46:50|11357.88|11357.88|11357.88|11357.88|11357.88|11357.88|11357.88|11357.88|0
1649663230000|2022-04-11 07:47:10|11356.95|11356.95|11356.95|11356.95|11356.95|11356.95|11356.95|11356.95|0
1649663240000|2022-04-11 07:47:20|11357.38|11357.38|11357.38|11357.38|11357.38|11357.38|11357.38|11357.38|0
1649663250000|2022-04-11 07:47:30|11358.94|11358.94|11358.94|11358.94|11358.94|11358.94|11358.94|11358.94|0
1649663260000|2022-04-11 07:47:40|11359.19|11359.19|11363.04|11363.04|11363.04|11363.04|11359.19|11359.19|0
1649663270000|2022-04-11 07:47:50|11363.35|11363.35|11362.83|11362.83|11363.35|11363.35|11362.83|11362.83|0
1649663280000|2022-04-11 07:48:00|11362.65|11362.65|11364.4|11364.4|11365.37|11365.37|11362.65|11362.65|0
1649663290000|2022-04-11 07:48:10|11363.72|11363.72|11365.18|11365.18|11365.18|11365.18|11363.72|11363.72|0
1649663300000|2022-04-11 07:48:20|11365.44|11365.44|11368.78|11368.78|11368.78|11368.78|11365.44|11365.44|0
1649663310000|2022-04-11 07:48:30|11369.21|11369.21|11369.21|11369.21|11369.21|11369.21|11369.21|11369.21|0
1649663320000|2022-04-11 07:48:40|11369.06|11369.06|11369.06|11369.06|11369.06|11369.06|11369.06|11369.06|0
1649663330000|2022-04-11 07:48:50|11367.5|11367.5|11365.35|11365.35|11367.86|11367.86|11365.35|11365.35|0
1649663340000|2022-04-11 07:49:00|11365.2|11365.2|11362.72|11362.72|11365.5|11365.5|11362.72|11362.72|0
1649663350000|2022-04-11 07:49:10|11362.29|11362.29|11361.85|11361.85|11362.29|11362.29|11361.85|11361.85|0
1649663370000|2022-04-11 07:49:30|11361.73|11361.73|11361.73|11361.73|11361.73|11361.73|11361.73|11361.73|0
1649663380000|2022-04-11 07:49:40|11360.36|11360.36|11360.36|11360.36|11360.36|11360.36|11360.36|11360.36|0
1649663390000|2022-04-11 07:49:50|11359.58|11359.58|11359.58|11359.58|11359.58|11359.58|11359.58|11359.58|0
1649663400000|2022-04-11 07:50:00|11359.46|11359.46|11359.46|11359.46|11359.46|11359.46|11359.46|11359.46|0
1649663410000|2022-04-11 07:50:10|11359.63|11359.63|11359.41|11359.41|11359.63|11359.63|11359.1|11359.1|0
1649663420000|2022-04-11 07:50:20|11358.17|11358.17|11358.61|11358.61|11358.61|11358.61|11358.17|11358.17|0
1649663430000|2022-04-11 07:50:30|11358.74|11358.74|11358.52|11358.52|11358.74|11358.74|11358.52|11358.52|0
1649663440000|2022-04-11 07:50:40|11358.27|11358.27|11358.27|11358.27|11358.27|11358.27|11358.27|11358.27|0
1649663450000|2022-04-11 07:50:50|11358.45|11358.45|11358.39|11358.39|11358.54|11358.54|11358.39|11358.39|0
1649663460000|2022-04-11 07:51:00|11358.2|11358.2|11356.63|11356.63|11358.2|11358.2|11356.45|11356.45|0
1649663480000|2022-04-11 07:51:20|11356.21|11356.21|11356.21|11356.21|11356.21|11356.21|11356.21|11356.21|0
1649663490000|2022-04-11 07:51:30|11356.4|11356.4|11356.14|11356.14|11356.4|11356.4|11356.14|11356.14|0
1649663510000|2022-04-11 07:51:50|11356.01|11356.01|11354.49|11354.49|11356.05|11356.05|11354.49|11354.49|0
1649663550000|2022-04-11 07:52:30|11354.25|11354.25|11354.15|11354.15|11354.25|11354.25|11354.06|11354.06|0
1649663570000|2022-04-11 07:52:50|11353.8|11353.8|11353.8|11353.8|11353.8|11353.8|11353.8|11353.8|0
1649663580000|2022-04-11 07:53:00|11353.36|11353.36|11353.14|11353.14|11353.36|11353.36|11353.14|11353.14|0
1649663590000|2022-04-11 07:53:10|11352.52|11352.52|11352.52|11352.52|11352.52|11352.52|11352.52|11352.52|0
1649663600000|2022-04-11 07:53:20|11352.83|11352.83|11352.83|11352.83|11352.83|11352.83|11352.83|11352.83|0
1649663620000|2022-04-11 07:53:40|11352.35|11352.35|11350.24|11350.24|11352.35|11352.35|11350.24|11350.24|0
1649663640000|2022-04-11 07:54:00|11349.92|11349.92|11349.48|11349.48|11349.92|11349.92|11349.48|11349.48|0
1649663650000|2022-04-11 07:54:10|11349.06|11349.06|11349.06|11349.06|11349.06|11349.06|11349.06|11349.06|0
1649663670000|2022-04-11 07:54:30|11348.8|11348.8|11348.8|11348.8|11348.8|11348.8|11348.8|11348.8|0
1649663680000|2022-04-11 07:54:40|11348.41|11348.41|11346.95|11346.95|11348.41|11348.41|11346.89|11346.89|0
1649663690000|2022-04-11 07:54:50|11346.22|11346.22|11345.77|11345.77|11346.22|11346.22|11345.32|11345.32|0
1649663700000|2022-04-11 07:55:00|11345.91|11345.91|11345.91|11345.91|11345.91|11345.91|11345.91|11345.91|0
1649663720000|2022-04-11 07:55:20|11345.65|11345.65|11344.36|11344.36|11345.65|11345.65|11344.36|11344.36|0
1649663730000|2022-04-11 07:55:30|11343.93|11343.93|11344.26|11344.26|11344.26|11344.26|11343.93|11343.93|0
1649663750000|2022-04-11 07:55:50|11343.93|11343.93|11343.93|11343.93|11343.93|11343.93|11343.93|11343.93|0
1649663760000|2022-04-11 07:56:00|11343.8|11343.8|11343.8|11343.8|11343.8|11343.8|11343.8|11343.8|0
1649663770000|2022-04-11 07:56:10|11343.18|11343.18|11342.75|11342.75|11343.18|11343.18|11342.75|11342.75|0
1649663780000|2022-04-11 07:56:20|11340.56|11340.56|11339.84|11339.84|11340.56|11340.56|11339.84|11339.84|0
1649663800000|2022-04-11 07:56:40|11339.11|11339.11|11339.11|11339.11|11339.11|11339.11|11339.11|11339.11|0
1649663810000|2022-04-11 07:56:50|11338.86|11338.86|11338.86|11338.86|11338.86|11338.86|11338.86|11338.86|0
1649663820000|2022-04-11 07:57:00|11338.73|11338.73|11338.82|11338.82|11339.12|11339.12|11338.56|11338.56|0
1649663830000|2022-04-11 07:57:10|11338.58|11338.58|11338.58|11338.58|11338.58|11338.58|11338.58|11338.58|0
1649663840000|2022-04-11 07:57:20|11338.15|11338.15|11337.44|11337.44|11338.15|11338.15|11337.44|11337.44|0
1649663870000|2022-04-11 07:57:50|11337.36|11337.36|11330.25|11330.25|11337.36|11337.36|11330.25|11330.25|0
1649663880000|2022-04-11 07:58:00|11329.92|11329.92|11315.71|11315.71|11329.92|11329.92|11315.71|11315.71|0
1649663890000|2022-04-11 07:58:10|11315.54|11315.54|11314.54|11314.54|11315.54|11315.54|11314.45|11314.45|0
1649663900000|2022-04-11 07:58:20|11313.88|11313.88|11313.58|11313.58|11313.88|11313.88|11313.58|11313.58|0
1649663910000|2022-04-11 07:58:30|11313.48|11313.48|11311.79|11311.79|11313.48|11313.48|11311.79|11311.79|0
1649663920000|2022-04-11 07:58:40|11310.93|11310.93|11310.71|11310.71|11310.93|11310.93|11310.71|11310.71|0
1649663930000|2022-04-11 07:58:50|11310.8|11310.8|11308.66|11308.66|11310.8|11310.8|11308.66|11308.66|0
1649663940000|2022-04-11 07:59:00|11308.04|11308.04|11308.26|11308.26|11308.26|11308.26|11308.04|11308.04|0
1649663960000|2022-04-11 07:59:20|11309.82|11309.82|11311.52|11311.52|11311.52|11311.52|11309.82|11309.82|0
1649663970000|2022-04-11 07:59:30|11311.1|11311.1|11311.1|11311.1|11311.1|11311.1|11311.1|11311.1|0
1649663980000|2022-04-11 07:59:40|11311.41|11311.41|11310.98|11310.98|11311.41|11311.41|11310.98|11310.98|0
1649664000000|2022-04-11 08:00:00|11310.8|11310.8|11310.14|11310.14|11310.8|11310.8|11310.14|11310.14|0
1649664010000|2022-04-11 08:00:10|11310.58|11310.58|11313.61|11313.61|11313.61|11313.61|11310.58|11310.58|0
1649664030000|2022-04-11 08:00:30|11313.84|11313.84|11313.84|11313.84|11313.84|11313.84|11313.84|11313.84|0
1649664050000|2022-04-11 08:00:50|11314.54|11314.54|11318.29|11318.29|11318.29|11318.29|11314.54|11314.54|0
1649664070000|2022-04-11 08:01:10|11318.48|11318.48|11318.48|11318.48|11318.48|11318.48|11318.48|11318.48|0
1649664080000|2022-04-11 08:01:20|11317.39|11317.39|11317.39|11317.39|11317.39|11317.39|11317.39|11317.39|0
1649664090000|2022-04-11 08:01:30|11316.69|11316.69|11316.82|11316.82|11316.82|11316.82|11316.69|11316.69|0
1649664100000|2022-04-11 08:01:40|11317.08|11317.08|11317.08|11317.08|11317.08|11317.08|11317.08|11317.08|0
1649664110000|2022-04-11 08:01:50|11316.69|11316.69|11315.84|11315.84|11316.69|11316.69|11315.84|11315.84|0
1649664120000|2022-04-11 08:02:00|11312.43|11312.43|11312.43|11312.43|11312.43|11312.43|11312.43|11312.43|0
1649664130000|2022-04-11 08:02:10|11312.05|11312.05|11312.05|11312.05|11312.05|11312.05|11312.05|11312.05|0
1649664160000|2022-04-11 08:02:40|11311.18|11311.18|11304|11304|11311.18|11311.18|11303.85|11303.85|0
1649664170000|2022-04-11 08:02:50|11303.91|11303.91|11303.11|11303.11|11303.91|11303.91|11303.11|11303.11|0
1649664180000|2022-04-11 08:03:00|11302.92|11302.92|11303.05|11303.05|11303.05|11303.05|11302.92|11302.92|0
1649664210000|2022-04-11 08:03:30|11302.81|11302.81|11302.67|11302.67|11303.14|11303.14|11302.67|11302.67|0
1649664220000|2022-04-11 08:03:40|11302.97|11302.97|11302.97|11302.97|11302.97|11302.97|11302.97|11302.97|0
1649664240000|2022-04-11 08:04:00|11302.49|11302.49|11302.4|11302.4|11302.97|11302.97|11302.4|11302.4|0
1649664250000|2022-04-11 08:04:10|11302.31|11302.31|11302.5|11302.5|11302.5|11302.5|11302.31|11302.31|0
1649664270000|2022-04-11 08:04:30|11302.82|11302.82|11301.47|11301.47|11302.82|11302.82|11301.47|11301.47|0
1649664280000|2022-04-11 08:04:40|11301.1|11301.1|11299.03|11299.03|11301.1|11301.1|11299.03|11299.03|0
1649664290000|2022-04-11 08:04:50|11297.18|11297.18|11291.35|11291.35|11297.18|11297.18|11290.94|11290.94|0
1649664300000|2022-04-11 08:05:00|11291.05|11291.05|11290.26|11290.26|11291.05|11291.05|11290.26|11290.26|0
1649664310000|2022-04-11 08:05:10|11289.48|11289.48|11289.48|11289.48|11289.48|11289.48|11289.48|11289.48|0
1649664320000|2022-04-11 08:05:20|11289.04|11289.04|11288.61|11288.61|11289.04|11289.04|11288.61|11288.61|0
1649664330000|2022-04-11 08:05:30|11288.18|11288.18|11287.74|11287.74|11288.18|11288.18|11286.87|11286.87|0
1649664340000|2022-04-11 08:05:40|11287.89|11287.89|11289.17|11289.17|11289.17|11289.17|11287.89|11287.89|0
1649664350000|2022-04-11 08:05:50|11289.3|11289.3|11290.35|11290.35|11290.35|11290.35|11289.3|11289.3|0
1649664360000|2022-04-11 08:06:00|11291.91|11291.91|11293.33|11293.33|11293.33|11293.33|11291.91|11291.91|0
1649664380000|2022-04-11 08:06:20|11292.48|11292.48|11292.48|11292.48|11292.48|11292.48|11292.48|11292.48|0
1649664390000|2022-04-11 08:06:30|11292.22|11292.22|11292.22|11292.22|11292.22|11292.22|11292.22|11292.22|0
1649664410000|2022-04-11 08:06:50|11290.86|11290.86|11290.86|11290.86|11290.86|11290.86|11290.86|11290.86|0
1649664440000|2022-04-11 08:07:20|11288.21|11288.21|11286.05|11286.05|11288.21|11288.21|11286.05|11286.05|0
1649664450000|2022-04-11 08:07:30|11285.55|11285.55|11285.55|11285.55|11285.55|11285.55|11285.55|11285.55|0
1649664460000|2022-04-11 08:07:40|11286.42|11286.42|11289.11|11289.11|11289.11|11289.11|11286.42|11286.42|0
1649664480000|2022-04-11 08:08:00|11289.4|11289.4|11291.22|11291.22|11291.22|11291.22|11289.4|11289.4|0
1649664490000|2022-04-11 08:08:10|11291.36|11291.36|11292.14|11292.14|11292.14|11292.14|11291.36|11291.36|0
1649664500000|2022-04-11 08:08:20|11291.98|11291.98|11291.79|11291.79|11291.98|11291.98|11291.36|11291.36|0
1649664510000|2022-04-11 08:08:30|11290.23|11290.23|11289.5|11289.5|11290.23|11290.23|11289.5|11289.5|0
1649664520000|2022-04-11 08:08:40|11289.76|11289.76|11289.89|11289.89|11289.89|11289.89|11289.76|11289.76|0
1649664550000|2022-04-11 08:09:10|11288.49|11288.49|11288.49|11288.49|11288.99|11288.99|11288.49|11288.49|0
1649664560000|2022-04-11 08:09:20|11288.64|11288.64|11288.64|11288.64|11288.64|11288.64|11288.64|11288.64|0
1649664570000|2022-04-11 08:09:30|11288.97|11288.97|11288.97|11288.97|11288.97|11288.97|11288.97|11288.97|0
1649664580000|2022-04-11 08:09:40|11288.31|11288.31|11288.31|11288.31|11288.31|11288.31|11288.31|11288.31|0
1649664590000|2022-04-11 08:09:50|11288.43|11288.43|11288.43|11288.43|11288.43|11288.43|11288.43|11288.43|0
1649664600000|2022-04-11 08:10:00|11288.86|11288.86|11288.86|11288.86|11288.86|11288.86|11288.86|11288.86|0
1649664610000|2022-04-11 08:10:10|11287.99|11287.99|11287.99|11287.99|11287.99|11287.99|11287.99|11287.99|0
1649664620000|2022-04-11 08:10:20|11288.3|11288.3|11288.72|11288.72|11288.72|11288.72|11288.3|11288.3|0
1649664650000|2022-04-11 08:10:50|11290.28|11290.28|11289.41|11289.41|11290.28|11290.28|11289.41|11289.41|0
1649664690000|2022-04-11 08:11:30|11289.15|11289.15|11288.9|11288.9|11289.15|11289.15|11288.9|11288.9|0
1649664700000|2022-04-11 08:11:40|11288.38|11288.38|11288.38|11288.38|11288.38|11288.38|11288.38|11288.38|0
1649664730000|2022-04-11 08:12:10|11287.1|11287.1|11285.51|11285.51|11287.1|11287.1|11285.51|11285.51|0
1649664740000|2022-04-11 08:12:20|11284.64|11284.64|11284.37|11284.37|11284.64|11284.64|11284.37|11284.37|0
1649664770000|2022-04-11 08:12:50|11284.28|11284.28|11283.57|11283.57|11284.35|11284.35|11283.57|11283.57|0
1649664780000|2022-04-11 08:13:00|11283.44|11283.44|11283.44|11283.44|11283.44|11283.44|11283.44|11283.44|0
1649664800000|2022-04-11 08:13:20|11283.59|11283.59|11283.59|11283.59|11283.59|11283.59|11283.59|11283.59|0
1649664810000|2022-04-11 08:13:30|11283.17|11283.17|11283.04|11283.04|11283.17|11283.17|11283.04|11283.04|0
1649664830000|2022-04-11 08:13:50|11282.13|11282.13|11282.22|11282.22|11282.22|11282.22|11282.13|11282.13|0
1649664840000|2022-04-11 08:14:00|11281.34|11281.34|11281.34|11281.34|11281.34|11281.34|11281.34|11281.34|0
1649664850000|2022-04-11 08:14:10|11280.91|11280.91|11279.16|11279.16|11280.91|11280.91|11279.16|11279.16|0
1649664860000|2022-04-11 08:14:20|11279.3|11279.3|11279.46|11279.46|11279.46|11279.46|11279.3|11279.3|0
1649664870000|2022-04-11 08:14:30|11279.31|11279.31|11280.03|11280.03|11280.03|11280.03|11279.31|11279.31|0
1649664890000|2022-04-11 08:14:50|11280.9|11280.9|11280.77|11280.77|11281.33|11281.33|11280.77|11280.77|0
1649664900000|2022-04-11 08:15:00|11280.5|11280.5|11280.5|11280.5|11280.5|11280.5|11280.5|11280.5|0
1649664910000|2022-04-11 08:15:10|11279.85|11279.85|11279.85|11279.85|11279.85|11279.85|11279.85|11279.85|0
1649664920000|2022-04-11 08:15:20|11279.07|11279.07|11279.07|11279.07|11279.07|11279.07|11279.07|11279.07|0
1649664930000|2022-04-11 08:15:30|11279.22|11279.22|11279.22|11279.22|11279.22|11279.22|11279.22|11279.22|0
1649664940000|2022-04-11 08:15:40|11278.97|11278.97|11278.97|11278.97|11278.97|11278.97|11278.97|11278.97|0
1649664960000|2022-04-11 08:16:00|11279.27|11279.27|11281.7|11281.7|11281.7|11281.7|11279.12|11279.12|0
1649664970000|2022-04-11 08:16:10|11281.92|11281.92|11283.23|11283.23|11283.23|11283.23|11281.92|11281.92|0
1649664980000|2022-04-11 08:16:20|11284.1|11284.1|11284.59|11284.59|11284.59|11284.59|11284.1|11284.1|0
1649664990000|2022-04-11 08:16:30|11284.02|11284.02|11284.27|11284.27|11284.27|11284.27|11284.02|11284.02|0
1649665000000|2022-04-11 08:16:40|11284.18|11284.18|11284.96|11284.96|11284.96|11284.96|11284.18|11284.18|0
1649665010000|2022-04-11 08:16:50|11284.1|11284.1|11284.1|11284.1|11284.1|11284.1|11284.1|11284.1|0
1649665020000|2022-04-11 08:17:00|11283.67|11283.67|11283.67|11283.67|11283.67|11283.67|11283.67|11283.67|0
1649665030000|2022-04-11 08:17:10|11284|11284|11283.67|11283.67|11284|11284|11283.67|11283.67|0
1649665040000|2022-04-11 08:17:20|11281.33|11281.33|11279.88|11279.88|11281.33|11281.33|11279.88|11279.88|0
1649665050000|2022-04-11 08:17:30|11279.01|11279.01|11276.53|11276.53|11279.01|11279.01|11276.53|11276.53|0
1649665060000|2022-04-11 08:17:40|11276.2|11276.2|11273.83|11273.83|11276.2|11276.2|11273.83|11273.83|0
1649665070000|2022-04-11 08:17:50|11273.64|11273.64|11272.03|11272.03|11273.94|11273.94|11272.03|11272.03|0
1649665080000|2022-04-11 08:18:00|11271.7|11271.7|11271.32|11271.32|11271.7|11271.7|11271.32|11271.32|0
1649665090000|2022-04-11 08:18:10|11271.7|11271.7|11269.27|11269.27|11271.7|11271.7|11269.22|11269.22|0
1649665100000|2022-04-11 08:18:20|11268.95|11268.95|11268.41|11268.41|11269.2|11269.2|11268.41|11268.41|0
1649665130000|2022-04-11 08:18:50|11268.27|11268.27|11268.44|11268.44|11268.44|11268.44|11268.12|11268.12|0
1649665140000|2022-04-11 08:19:00|11268.36|11268.36|11268.2|11268.2|11268.36|11268.36|11268.2|11268.2|0
1649665160000|2022-04-11 08:19:20|11268.36|11268.36|11268.05|11268.05|11268.36|11268.36|11267.92|11267.92|0
1649665170000|2022-04-11 08:19:30|11266.69|11266.69|11266.69|11266.69|11266.69|11266.69|11266.69|11266.69|0
1649665180000|2022-04-11 08:19:40|11266.82|11266.82|11266.82|11266.82|11266.82|11266.82|11266.82|11266.82|0
1649665190000|2022-04-11 08:19:50|11266.66|11266.66|11264.48|11264.48|11266.66|11266.66|11264.32|11264.32|0
1649665210000|2022-04-11 08:20:10|11261.78|11261.78|11260.8|11260.8|11261.78|11261.78|11260.8|11260.8|0
1649665220000|2022-04-11 08:20:20|11261.58|11261.58|11261.47|11261.47|11261.58|11261.58|11261.47|11261.47|0
1649665230000|2022-04-11 08:20:30|11261.73|11261.73|11260.86|11260.86|11261.87|11261.87|11260.86|11260.86|0
1649665240000|2022-04-11 08:20:40|11260.68|11260.68|11260.77|11260.77|11260.77|11260.77|11260.68|11260.68|0
1649665250000|2022-04-11 08:20:50|11260.45|11260.45|11263.1|11263.1|11263.1|11263.1|11260.45|11260.45|0
1649665260000|2022-04-11 08:21:00|11263.95|11263.95|11264.39|11264.39|11264.39|11264.39|11263.71|11263.71|0
1649665270000|2022-04-11 08:21:10|11264.23|11264.23|11264.23|11264.23|11264.23|11264.23|11264.23|11264.23|0
1649665280000|2022-04-11 08:21:20|11264.38|11264.38|11263.91|11263.91|11264.38|11264.38|11263.91|11263.91|0
1649665290000|2022-04-11 08:21:30|11264.33|11264.33|11264.33|11264.33|11264.33|11264.33|11264.33|11264.33|0
1649665300000|2022-04-11 08:21:40|11264.57|11264.57|11264.57|11264.57|11264.57|11264.57|11264.57|11264.57|0
1649665320000|2022-04-11 08:22:00|11263.25|11263.25|11263.1|11263.1|11263.25|11263.25|11263.1|11263.1|0
1649665340000|2022-04-11 08:22:20|11263.53|11263.53|11263.53|11263.53|11263.53|11263.53|11263.53|11263.53|0
1649665370000|2022-04-11 08:22:50|11262.68|11262.68|11262.68|11262.68|11262.68|11262.68|11262.68|11262.68|0
1649665380000|2022-04-11 08:23:00|11262.96|11262.96|11262.96|11262.96|11262.96|11262.96|11262.96|11262.96|0
1649665390000|2022-04-11 08:23:10|11263.4|11263.4|11263.65|11263.65|11263.65|11263.65|11263.4|11263.4|0
1649665400000|2022-04-11 08:23:20|11264.13|11264.13|11264.13|11264.13|11264.13|11264.13|11264.13|11264.13|0
1649665410000|2022-04-11 08:23:30|11262.91|11262.91|11262.91|11262.91|11262.91|11262.91|11262.91|11262.91|0
1649665420000|2022-04-11 08:23:40|11263.59|11263.59|11263.85|11263.85|11263.85|11263.85|11263.42|11263.42|0
1649665430000|2022-04-11 08:23:50|11264.17|11264.17|11264.27|11264.27|11264.27|11264.27|11264.17|11264.17|0
1649665440000|2022-04-11 08:24:00|11264.49|11264.49|11265.83|11265.83|11265.83|11265.83|11264.49|11264.49|0
1649665450000|2022-04-11 08:24:10|11265.49|11265.49|11265.49|11265.49|11265.49|11265.49|11265.49|11265.49|0
1649665490000|2022-04-11 08:24:50|11265.75|11265.75|11266.26|11266.26|11266.26|11266.26|11265.75|11265.75|0
1649665500000|2022-04-11 08:25:00|11266|11266|11266|11266|11266|11266|11266|11266|0
1649665510000|2022-04-11 08:25:10|11265.15|11265.15|11265.5|11265.5|11265.5|11265.5|11265.15|11265.15|0
1649665520000|2022-04-11 08:25:20|11265.07|11265.07|11265.07|11265.07|11265.07|11265.07|11265.07|11265.07|0
1649665550000|2022-04-11 08:25:50|11265.39|11265.39|11265.62|11265.62|11265.74|11265.74|11265.39|11265.39|0
1649665560000|2022-04-11 08:26:00|11267.18|11267.18|11267.05|11267.05|11267.18|11267.18|11267.05|11267.05|0
1649665570000|2022-04-11 08:26:10|11267.4|11267.4|11267.4|11267.4|11267.4|11267.4|11267.4|11267.4|0
1649665580000|2022-04-11 08:26:20|11267.51|11267.51|11267.51|11267.51|11267.51|11267.51|11267.51|11267.51|0
1649665590000|2022-04-11 08:26:30|11267.95|11267.95|11268|11268|11268|11268|11267.45|11267.45|0
1649665610000|2022-04-11 08:26:50|11268.09|11268.09|11268.09|11268.09|11268.09|11268.09|11268.09|11268.09|0
1649665630000|2022-04-11 08:27:10|11267.88|11267.88|11268.47|11268.47|11268.47|11268.47|11267.88|11267.88|0
1649665640000|2022-04-11 08:27:20|11267.56|11267.56|11267.56|11267.56|11267.56|11267.56|11267.56|11267.56|0
1649665650000|2022-04-11 08:27:30|11267.1|11267.1|11267.33|11267.33|11267.33|11267.33|11267.1|11267.1|0
1649665670000|2022-04-11 08:27:50|11267.17|11267.17|11267.17|11267.17|11267.17|11267.17|11267.17|11267.17|0
1649665680000|2022-04-11 08:28:00|11267.52|11267.52|11267.92|11267.92|11267.92|11267.92|11267.52|11267.52|0
1649665690000|2022-04-11 08:28:10|11268|11268|11267.43|11267.43|11268|11268|11267.35|11267.35|0
1649665700000|2022-04-11 08:28:20|11267.74|11267.74|11267.61|11267.61|11267.99|11267.99|11267.61|11267.61|0
1649665710000|2022-04-11 08:28:30|11267.78|11267.78|11267.18|11267.18|11267.78|11267.78|11267.18|11267.18|0
1649665740000|2022-04-11 08:29:00|11267.53|11267.53|11267.53|11267.53|11267.53|11267.53|11267.53|11267.53|0
1649665750000|2022-04-11 08:29:10|11267.7|11267.7|11268.55|11268.55|11268.55|11268.55|11267.7|11267.7|0
1649665780000|2022-04-11 08:29:40|11268.87|11268.87|11264.49|11264.49|11268.87|11268.87|11264.34|11264.34|0
1649665790000|2022-04-11 08:29:50|11264.84|11264.84|11265.34|11265.34|11265.69|11265.69|11264.84|11264.84|0
1649665800000|2022-04-11 08:30:00|11264.49|11264.49|11264.75|11264.75|11264.75|11264.75|11264.49|11264.49|0
1649665820000|2022-04-11 08:30:20|11264.83|11264.83|11265.69|11265.69|11265.69|11265.69|11264.83|11264.83|0
1649665830000|2022-04-11 08:30:30|11266.14|11266.14|11266.29|11266.29|11266.51|11266.51|11266.14|11266.14|0
1649665850000|2022-04-11 08:30:50|11265.83|11265.83|11266.74|11266.74|11266.74|11266.74|11265.83|11265.83|0
1649665860000|2022-04-11 08:31:00|11266.65|11266.65|11267.36|11267.36|11267.36|11267.36|11266.65|11266.65|0
1649665870000|2022-04-11 08:31:10|11267.82|11267.82|11267.82|11267.82|11267.82|11267.82|11267.82|11267.82|0
1649665880000|2022-04-11 08:31:20|11268.48|11268.48|11266.24|11266.24|11268.61|11268.61|11266.24|11266.24|0
1649665890000|2022-04-11 08:31:30|11266.54|11266.54|11266.54|11266.54|11266.54|11266.54|11266.54|11266.54|0
1649665920000|2022-04-11 08:32:00|11266.32|11266.32|11264.96|11264.96|11266.61|11266.61|11264.96|11264.96|0
1649665930000|2022-04-11 08:32:10|11264.52|11264.52|11262.93|11262.93|11264.52|11264.52|11262.93|11262.93|0
1649665940000|2022-04-11 08:32:20|11262.5|11262.5|11262.93|11262.93|11262.93|11262.93|11262.5|11262.5|0
1649665950000|2022-04-11 08:32:30|11263.2|11263.2|11262.27|11262.27|11263.2|11263.2|11262.27|11262.27|0
1649665960000|2022-04-11 08:32:40|11262.42|11262.42|11262.57|11262.57|11262.57|11262.57|11262.42|11262.42|0
1649665970000|2022-04-11 08:32:50|11262.75|11262.75|11264.22|11264.22|11264.22|11264.22|11262.75|11262.75|0
1649665980000|2022-04-11 08:33:00|11264.13|11264.13|11265.24|11265.24|11265.41|11265.41|11264.13|11264.13|0
1649665990000|2022-04-11 08:33:10|11265.39|11265.39|11265.39|11265.39|11265.39|11265.39|11265.39|11265.39|0
1649666010000|2022-04-11 08:33:30|11265.24|11265.24|11265.24|11265.24|11265.24|11265.24|11265.24|11265.24|0
1649666020000|2022-04-11 08:33:40|11265.56|11265.56|11265.56|11265.56|11265.56|11265.56|11265.56|11265.56|0
1649666030000|2022-04-11 08:33:50|11267.86|11267.86|11267.86|11267.86|11267.86|11267.86|11267.86|11267.86|0
1649666040000|2022-04-11 08:34:00|11267.2|11267.2|11267.2|11267.2|11267.2|11267.2|11267.2|11267.2|0
1649666050000|2022-04-11 08:34:10|11268.93|11268.93|11270.65|11270.65|11270.65|11270.65|11268.93|11268.93|0
1649666060000|2022-04-11 08:34:20|11270.79|11270.79|11270.79|11270.79|11270.79|11270.79|11270.79|11270.79|0
1649666080000|2022-04-11 08:34:40|11273.12|11273.12|11272.74|11272.74|11273.12|11273.12|11272.74|11272.74|0
1649666090000|2022-04-11 08:34:50|11274.1|11274.1|11274.1|11274.1|11274.1|11274.1|11274.1|11274.1|0
1649666100000|2022-04-11 08:35:00|11273.68|11273.68|11274.4|11274.4|11274.5|11274.5|11273.68|11273.68|0
1649666110000|2022-04-11 08:35:10|11274.83|11274.83|11274.83|11274.83|11274.83|11274.83|11274.83|11274.83|0
1649666120000|2022-04-11 08:35:20|11274.96|11274.96|11275.22|11275.22|11275.22|11275.22|11274.96|11274.96|0
1649666160000|2022-04-11 08:36:00|11275.43|11275.43|11276.6|11276.6|11276.6|11276.6|11275.43|11275.43|0
1649666170000|2022-04-11 08:36:10|11277.27|11277.27|11277.27|11277.27|11277.27|11277.27|11277.27|11277.27|0
1649666180000|2022-04-11 08:36:20|11277.14|11277.14|11279.11|11279.11|11279.11|11279.11|11277.14|11277.14|0
1649666190000|2022-04-11 08:36:30|11278.88|11278.88|11280.29|11280.29|11280.29|11280.29|11278.88|11278.88|0
1649666230000|2022-04-11 08:37:10|11279.44|11279.44|11279.44|11279.44|11279.44|11279.44|11279.44|11279.44|0
1649666240000|2022-04-11 08:37:20|11278.99|11278.99|11278.99|11278.99|11278.99|11278.99|11278.99|11278.99|0
1649666260000|2022-04-11 08:37:40|11279.42|11279.42|11279.42|11279.42|11279.42|11279.42|11279.42|11279.42|0
1649666270000|2022-04-11 08:37:50|11278.76|11278.76|11277.89|11277.89|11278.76|11278.76|11277.89|11277.89|0
1649666280000|2022-04-11 08:38:00|11277.02|11277.02|11275.99|11275.99|11277.15|11277.15|11275.56|11275.56|0
1649666290000|2022-04-11 08:38:10|11276.47|11276.47|11276.47|11276.47|11276.47|11276.47|11276.47|11276.47|0
1649666300000|2022-04-11 08:38:20|11276.82|11276.82|11276.82|11276.82|11276.82|11276.82|11276.82|11276.82|0
1649666320000|2022-04-11 08:38:40|11277.6|11277.6|11277.6|11277.6|11277.6|11277.6|11277.6|11277.6|0
1649666350000|2022-04-11 08:39:10|11276.82|11276.82|11276.82|11276.82|11276.82|11276.82|11276.82|11276.82|0
1649666360000|2022-04-11 08:39:20|11277.04|11277.04|11278.88|11278.88|11278.88|11278.88|11277.04|11277.04|0
1649666370000|2022-04-11 08:39:30|11279.03|11279.03|11279.03|11279.03|11279.03|11279.03|11279.03|11279.03|0
1649666380000|2022-04-11 08:39:40|11279.76|11279.76|11279.32|11279.32|11279.76|11279.76|11279.32|11279.32|0
1649666390000|2022-04-11 08:39:50|11279.19|11279.19|11279.19|11279.19|11279.19|11279.19|11279.19|11279.19|0
1649666410000|2022-04-11 08:40:10|11279.28|11279.28|11280.92|11280.92|11280.92|11280.92|11279.28|11279.28|0
1649666420000|2022-04-11 08:40:20|11280.66|11280.66|11280.31|11280.31|11280.66|11280.66|11280.31|11280.31|0
1649666440000|2022-04-11 08:40:40|11280.74|11280.74|11281.53|11281.53|11281.79|11281.79|11280.74|11280.74|0
1649666450000|2022-04-11 08:40:50|11281.96|11281.96|11281.96|11281.96|11281.96|11281.96|11281.96|11281.96|0
1649666460000|2022-04-11 08:41:00|11281.58|11281.58|11281.58|11281.58|11281.58|11281.58|11281.58|11281.58|0
1649666470000|2022-04-11 08:41:10|11281.83|11281.83|11281.83|11281.83|11281.83|11281.83|11281.83|11281.83|0
1649666480000|2022-04-11 08:41:20|11281.92|11281.92|11280.36|11280.36|11281.92|11281.92|11280.36|11280.36|0
1649666500000|2022-04-11 08:41:40|11280.55|11280.55|11280.35|11280.35|11280.55|11280.55|11280.06|11280.06|0
1649666510000|2022-04-11 08:41:50|11279.57|11279.57|11279.57|11279.57|11279.57|11279.57|11279.57|11279.57|0
1649666520000|2022-04-11 08:42:00|11278.79|11278.79|11278.99|11278.99|11279.97|11279.97|11278.79|11278.79|0
1649666530000|2022-04-11 08:42:10|11280.55|11280.55|11280.55|11280.55|11280.55|11280.55|11280.55|11280.55|0
1649666540000|2022-04-11 08:42:20|11280.3|11280.3|11279.37|11279.37|11280.3|11280.3|11279.37|11279.37|0
1649666550000|2022-04-11 08:42:30|11280.61|11280.61|11281.48|11281.48|11281.48|11281.48|11280.61|11280.61|0
1649666580000|2022-04-11 08:43:00|11281.57|11281.57|11281.57|11281.57|11281.57|11281.57|11281.57|11281.57|0
1649666590000|2022-04-11 08:43:10|11281.42|11281.42|11281.42|11281.42|11281.42|11281.42|11281.42|11281.42|0
1649666610000|2022-04-11 08:43:30|11281.14|11281.14|11281.63|11281.63|11281.63|11281.63|11281.14|11281.14|0
1649666620000|2022-04-11 08:43:40|11282.41|11282.41|11283.19|11283.19|11283.19|11283.19|11282.41|11282.41|0
1649666650000|2022-04-11 08:44:10|11283.54|11283.54|11281.2|11281.2|11283.54|11283.54|11281.2|11281.2|0
1649666670000|2022-04-11 08:44:30|11281.89|11281.89|11283.4|11283.4|11283.4|11283.4|11281.89|11281.89|0
1649666680000|2022-04-11 08:44:40|11283.26|11283.26|11283.83|11283.83|11283.83|11283.83|11283.26|11283.26|0
1649666690000|2022-04-11 08:44:50|11283.69|11283.69|11283.69|11283.69|11283.69|11283.69|11283.69|11283.69|0
1649666700000|2022-04-11 08:45:00|11283.94|11283.94|11284.59|11284.59|11284.59|11284.59|11283.94|11283.94|0
1649666710000|2022-04-11 08:45:10|11284.47|11284.47|11282.91|11282.91|11284.47|11284.47|11282.91|11282.91|0
1649666730000|2022-04-11 08:45:30|11282.68|11282.68|11282.68|11282.68|11282.68|11282.68|11282.68|11282.68|0
1649666740000|2022-04-11 08:45:40|11283.11|11283.11|11283.11|11283.11|11283.11|11283.11|11283.11|11283.11|0
1649666760000|2022-04-11 08:46:00|11283.48|11283.48|11283.48|11283.48|11283.48|11283.48|11283.48|11283.48|0
1649666770000|2022-04-11 08:46:10|11284.12|11284.12|11284.12|11284.12|11284.12|11284.12|11284.12|11284.12|0
1649666780000|2022-04-11 08:46:20|11283.51|11283.51|11283.51|11283.51|11283.51|11283.51|11283.51|11283.51|0
1649666790000|2022-04-11 08:46:30|11283.63|11283.63|11283.51|11283.51|11283.63|11283.63|11283.51|11283.51|0
1649666810000|2022-04-11 08:46:50|11283.73|11283.73|11283.73|11283.73|11284.51|11284.51|11283.73|11283.73|0
1649666820000|2022-04-11 08:47:00|11283.14|11283.14|11283.14|11283.14|11283.14|11283.14|11283.14|11283.14|0
1649666840000|2022-04-11 08:47:20|11283.3|11283.3|11282.79|11282.79|11283.3|11283.3|11282.79|11282.79|0
1649666850000|2022-04-11 08:47:30|11283.57|11283.57|11283.57|11283.57|11283.57|11283.57|11283.57|11283.57|0
1649666860000|2022-04-11 08:47:40|11284.88|11284.88|11284.88|11284.88|11284.88|11284.88|11284.88|11284.88|0
1649666870000|2022-04-11 08:47:50|11285.06|11285.06|11285.06|11285.06|11285.06|11285.06|11285.06|11285.06|0
1649666880000|2022-04-11 08:48:00|11285.37|11285.37|11286.08|11286.08|11286.08|11286.08|11285.37|11285.37|0
1649666890000|2022-04-11 08:48:10|11286.6|11286.6|11286.73|11286.73|11286.73|11286.73|11286.6|11286.6|0
1649666900000|2022-04-11 08:48:20|11287.16|11287.16|11291.08|11291.08|11291.08|11291.08|11287.16|11287.16|0
1649666910000|2022-04-11 08:48:30|11291.21|11291.21|11291.61|11291.61|11291.61|11291.61|11291.21|11291.21|0
1649666930000|2022-04-11 08:48:50|11292.03|11292.03|11292.03|11292.03|11292.03|11292.03|11292.03|11292.03|0
1649666940000|2022-04-11 08:49:00|11292.28|11292.28|11292.28|11292.28|11292.28|11292.28|11292.28|11292.28|0
1649666950000|2022-04-11 08:49:10|11292.66|11292.66|11293.44|11293.44|11293.44|11293.44|11292.66|11292.66|0
1649666960000|2022-04-11 08:49:20|11293.69|11293.69|11293.83|11293.83|11293.92|11293.92|11293.69|11293.69|0
1649666970000|2022-04-11 08:49:30|11293.96|11293.96|11294|11294|11294.2|11294.2|11293.57|11293.57|0
1649666980000|2022-04-11 08:49:40|11294.24|11294.24|11294.24|11294.24|11294.24|11294.24|11294.24|11294.24|0
1649666990000|2022-04-11 08:49:50|11294.41|11294.41|11294.59|11294.59|11294.59|11294.59|11294.41|11294.41|0
1649667000000|2022-04-11 08:50:00|11294.43|11294.43|11294.43|11294.43|11294.43|11294.43|11294.43|11294.43|0
1649667010000|2022-04-11 08:50:10|11293.56|11293.56|11294.41|11294.41|11294.41|11294.41|11293.56|11293.56|0
1649667020000|2022-04-11 08:50:20|11294.28|11294.28|11291.6|11291.6|11294.28|11294.28|11291.6|11291.6|0
1649667030000|2022-04-11 08:50:30|11290.82|11290.82|11290.73|11290.73|11290.82|11290.82|11290.73|11290.73|0
1649667040000|2022-04-11 08:50:40|11290.88|11290.88|11290.88|11290.88|11290.88|11290.88|11290.88|11290.88|0
1649667050000|2022-04-11 08:50:50|11290.76|11290.76|11288.08|11288.08|11290.76|11290.76|11288.08|11288.08|0
1649667060000|2022-04-11 08:51:00|11287.3|11287.3|11287.41|11287.41|11287.41|11287.41|11287.16|11287.16|0
1649667080000|2022-04-11 08:51:20|11287.73|11287.73|11287.73|11287.73|11287.73|11287.73|11287.73|11287.73|0
1649667090000|2022-04-11 08:51:30|11287.37|11287.37|11287.37|11287.37|11287.37|11287.37|11287.37|11287.37|0
1649667100000|2022-04-11 08:51:40|11287.82|11287.82|11288.12|11288.12|11288.27|11288.27|11287.82|11287.82|0
1649667110000|2022-04-11 08:51:50|11287.42|11287.42|11290.01|11290.01|11290.01|11290.01|11287.42|11287.42|0
1649667150000|2022-04-11 08:52:30|11290.44|11290.44|11290.44|11290.44|11290.44|11290.44|11290.44|11290.44|0
1649667160000|2022-04-11 08:52:40|11290.23|11290.23|11291.85|11291.85|11291.85|11291.85|11290.23|11290.23|0
1649667180000|2022-04-11 08:53:00|11291.59|11291.59|11291.59|11291.59|11291.59|11291.59|11291.59|11291.59|0
1649667190000|2022-04-11 08:53:10|11292.09|11292.09|11292.09|11292.09|11292.09|11292.09|11292.09|11292.09|0
1649667200000|2022-04-11 08:53:20|11292.3|11292.3|11292.52|11292.52|11292.52|11292.52|11292.3|11292.3|0
1649667230000|2022-04-11 08:53:50|11292.21|11292.21|11292.35|11292.35|11292.35|11292.35|11292.21|11292.21|0
1649667240000|2022-04-11 08:54:00|11292.49|11292.49|11292.58|11292.58|11292.58|11292.58|11292.49|11292.49|0
1649667260000|2022-04-11 08:54:20|11292.77|11292.77|11292.77|11292.77|11292.77|11292.77|11292.77|11292.77|0
1649667280000|2022-04-11 08:54:40|11293.3|11293.3|11293.3|11293.3|11293.3|11293.3|11293.3|11293.3|0
1649667300000|2022-04-11 08:55:00|11293.13|11293.13|11292.8|11292.8|11293.13|11293.13|11292.8|11292.8|0
1649667310000|2022-04-11 08:55:10|11293.19|11293.19|11294.2|11294.2|11294.2|11294.2|11293.19|11293.19|0
1649667330000|2022-04-11 08:55:30|11293.34|11293.34|11293.51|11293.51|11293.51|11293.51|11293.34|11293.34|0
1649667340000|2022-04-11 08:55:40|11293.94|11293.94|11293.94|11293.94|11293.94|11293.94|11293.94|11293.94|0
1649667350000|2022-04-11 08:55:50|11293.51|11293.51|11293.94|11293.94|11293.94|11293.94|11293.51|11293.51|0
1649667360000|2022-04-11 08:56:00|11294.37|11294.37|11294.8|11294.8|11294.8|11294.8|11294.37|11294.37|0
1649667370000|2022-04-11 08:56:10|11293.95|11293.95|11293.52|11293.52|11293.95|11293.95|11293.52|11293.52|0
1649667390000|2022-04-11 08:56:30|11293.96|11293.96|11295.26|11295.26|11295.26|11295.26|11293.96|11293.96|0
1649667400000|2022-04-11 08:56:40|11295.69|11295.69|11295.26|11295.26|11295.69|11295.69|11295.26|11295.26|0
1649667420000|2022-04-11 08:57:00|11298.38|11298.38|11298.38|11298.38|11298.38|11298.38|11298.38|11298.38|0
1649667440000|2022-04-11 08:57:20|11298.51|11298.51|11298.74|11298.74|11298.74|11298.74|11298.51|11298.51|0
1649667450000|2022-04-11 08:57:30|11296.4|11296.4|11297.96|11297.96|11297.96|11297.96|11296.4|11296.4|0
1649667460000|2022-04-11 08:57:40|11296.5|11296.5|11295.72|11295.72|11296.5|11296.5|11295.72|11295.72|0
1649667480000|2022-04-11 08:58:00|11295.33|11295.33|11297.63|11297.63|11297.63|11297.63|11295.33|11295.33|0
1649667500000|2022-04-11 08:58:20|11297.89|11297.89|11297.11|11297.11|11297.89|11297.89|11297.11|11297.11|0
1649667510000|2022-04-11 08:58:30|11296.33|11296.33|11296.33|11296.33|11296.33|11296.33|11296.33|11296.33|0
1649667520000|2022-04-11 08:58:40|11296.59|11296.59|11295.07|11295.07|11296.59|11296.59|11295.07|11295.07|0
1649667530000|2022-04-11 08:58:50|11294.63|11294.63|11294.34|11294.34|11294.63|11294.63|11294.34|11294.34|0
1649667540000|2022-04-11 08:59:00|11295.11|11295.11|11294.68|11294.68|11295.11|11295.11|11294.68|11294.68|0
1649667550000|2022-04-11 08:59:10|11293.4|11293.4|11293.4|11293.4|11293.4|11293.4|11293.4|11293.4|0
1649667570000|2022-04-11 08:59:30|11293.83|11293.83|11293.83|11293.83|11293.83|11293.83|11293.4|11293.4|0
1649667580000|2022-04-11 08:59:40|11293.39|11293.39|11290.67|11290.67|11293.39|11293.39|11290.67|11290.67|0
1649667590000|2022-04-11 08:59:50|11290.93|11290.93|11290.93|11290.93|11290.93|11290.93|11290.93|11290.93|0
1649667600000|2022-04-11 09:00:00|11291.39|11291.39|11290.85|11290.85|11291.39|11291.39|11290.85|11290.85|0
1649667610000|2022-04-11 09:00:10|11290.63|11290.63|11290.63|11290.63|11290.63|11290.63|11290.63|11290.63|0
1649667620000|2022-04-11 09:00:20|11290.88|11290.88|11290.34|11290.34|11290.96|11290.96|11290.34|11290.34|0
1649667640000|2022-04-11 09:00:40|11290.77|11290.77|11289.91|11289.91|11290.77|11290.77|11289.91|11289.91|0
1649667650000|2022-04-11 09:00:50|11290.22|11290.22|11290.31|11290.31|11290.31|11290.31|11290.22|11290.22|0
1649667670000|2022-04-11 09:01:10|11290.22|11290.22|11290.22|11290.22|11290.22|11290.22|11290.22|11290.22|0
1649667680000|2022-04-11 09:01:20|11290.35|11290.35|11290.35|11290.35|11290.35|11290.35|11290.35|11290.35|0
1649667690000|2022-04-11 09:01:30|11289.92|11289.92|11289.92|11289.92|11289.92|11289.92|11289.92|11289.92|0
1649667700000|2022-04-11 09:01:40|11290.01|11290.01|11290.01|11290.01|11290.01|11290.01|11290.01|11290.01|0
1649667720000|2022-04-11 09:02:00|11291.06|11291.06|11291.06|11291.06|11291.06|11291.06|11291.06|11291.06|0
1649667730000|2022-04-11 09:02:10|11291.16|11291.16|11291.16|11291.16|11291.16|11291.16|11291.16|11291.16|0
1649667740000|2022-04-11 09:02:20|11290.66|11290.66|11291.08|11291.08|11291.08|11291.08|11290.66|11290.66|0
1649667760000|2022-04-11 09:02:40|11291.3|11291.3|11291.3|11291.3|11291.3|11291.3|11291.3|11291.3|0
1649667790000|2022-04-11 09:03:10|11292.08|11292.08|11292.7|11292.7|11292.7|11292.7|11292.08|11292.08|0
1649667800000|2022-04-11 09:03:20|11292.28|11292.28|11292.99|11292.99|11292.99|11292.99|11292.28|11292.28|0
1649667810000|2022-04-11 09:03:30|11293.27|11293.27|11293.37|11293.37|11293.37|11293.37|11293.27|11293.27|0
1649667840000|2022-04-11 09:04:00|11293.74|11293.74|11294.86|11294.86|11294.86|11294.86|11293.74|11293.74|0
1649667860000|2022-04-11 09:04:20|11295.12|11295.12|11295.62|11295.62|11295.62|11295.62|11295.12|11295.12|0
1649667870000|2022-04-11 09:04:30|11295.71|11295.71|11295.71|11295.71|11295.71|11295.71|11295.71|11295.71|0
1649667880000|2022-04-11 09:04:40|11296.14|11296.14|11296.14|11296.14|11296.14|11296.14|11296.14|11296.14|0
1649667890000|2022-04-11 09:04:50|11295.99|11295.99|11295.99|11295.99|11295.99|11295.99|11295.99|11295.99|0
1649667900000|2022-04-11 09:05:00|11296.18|11296.18|11296.56|11296.56|11296.56|11296.56|11296.18|11296.18|0
1649667910000|2022-04-11 09:05:10|11296.78|11296.78|11296.78|11296.78|11296.78|11296.78|11296.78|11296.78|0
1649667930000|2022-04-11 09:05:30|11296|11296|11295.22|11295.22|11296|11296|11295.22|11295.22|0
1649667950000|2022-04-11 09:05:50|11295.54|11295.54|11295.54|11295.54|11295.54|11295.54|11295.54|11295.54|0
1649667960000|2022-04-11 09:06:00|11295.97|11295.97|11295.54|11295.54|11295.97|11295.97|11295.54|11295.54|0
1649667970000|2022-04-11 09:06:10|11295.98|11295.98|11297.06|11297.06|11297.06|11297.06|11295.98|11295.98|0
1649667980000|2022-04-11 09:06:20|11296.71|11296.71|11294.96|11294.96|11296.71|11296.71|11294.96|11294.96|0
1649667990000|2022-04-11 09:06:30|11295.18|11295.18|11295.18|11295.18|11295.18|11295.18|11295.18|11295.18|0
1649668000000|2022-04-11 09:06:40|11296.4|11296.4|11296.4|11296.4|11296.4|11296.4|11296.4|11296.4|0
1649668020000|2022-04-11 09:07:00|11296.83|11296.83|11296.83|11296.83|11296.83|11296.83|11296.83|11296.83|0
1649668040000|2022-04-11 09:07:20|11297.93|11297.93|11297.7|11297.7|11297.93|11297.93|11297.47|11297.47|0
1649668050000|2022-04-11 09:07:30|11297.79|11297.79|11297.79|11297.79|11297.79|11297.79|11297.79|11297.79|0
1649668060000|2022-04-11 09:07:40|11297.7|11297.7|11297.7|11297.7|11297.7|11297.7|11297.7|11297.7|0
1649668080000|2022-04-11 09:08:00|11297.6|11297.6|11297.34|11297.34|11297.6|11297.6|11297.34|11297.34|0
1649668090000|2022-04-11 09:08:10|11296.47|11296.47|11296.1|11296.1|11296.47|11296.47|11296.1|11296.1|0
1649668100000|2022-04-11 09:08:20|11295.57|11295.57|11294.95|11294.95|11295.57|11295.57|11294.77|11294.77|0
1649668110000|2022-04-11 09:08:30|11294.8|11294.8|11294.8|11294.8|11294.8|11294.8|11294.8|11294.8|0
1649668120000|2022-04-11 09:08:40|11294.47|11294.47|11294.47|11294.47|11294.47|11294.47|11294.47|11294.47|0
1649668130000|2022-04-11 09:08:50|11295.34|11295.34|11295.34|11295.34|11295.34|11295.34|11295.34|11295.34|0
1649668140000|2022-04-11 09:09:00|11294.99|11294.99|11294.06|11294.06|11294.99|11294.99|11293.78|11293.78|0
1649668150000|2022-04-11 09:09:10|11293.92|11293.92|11294.7|11294.7|11295.22|11295.22|11293.92|11293.92|0
1649668160000|2022-04-11 09:09:20|11294.39|11294.39|11294.39|11294.39|11294.39|11294.39|11294.39|11294.39|0
1649668170000|2022-04-11 09:09:30|11294.22|11294.22|11294.48|11294.48|11294.48|11294.48|11294.22|11294.22|0
1649668180000|2022-04-11 09:09:40|11294.03|11294.03|11294.03|11294.03|11294.03|11294.03|11294.03|11294.03|0
1649668200000|2022-04-11 09:10:00|11294.11|11294.11|11293.85|11293.85|11294.11|11294.11|11293.85|11293.85|0
1649668230000|2022-04-11 09:10:30|11294.29|11294.29|11294.29|11294.29|11294.29|11294.29|11294.29|11294.29|0
1649668250000|2022-04-11 09:10:50|11293.84|11293.84|11293.84|11293.84|11294.72|11294.72|11293.84|11293.84|0
1649668290000|2022-04-11 09:11:30|11294.21|11294.21|11294.21|11294.21|11294.21|11294.21|11294.21|11294.21|0
1649668320000|2022-04-11 09:12:00|11294.42|11294.42|11294.42|11294.42|11294.42|11294.42|11294.42|11294.42|0
1649668350000|2022-04-11 09:12:30|11293.99|11293.99|11289|11289|11293.99|11293.99|11288.58|11288.58|0
1649668360000|2022-04-11 09:12:40|11286.67|11286.67|11286.67|11286.67|11286.67|11286.67|11286.67|11286.67|0
1649668370000|2022-04-11 09:12:50|11286.21|11286.21|11285.15|11285.15|11286.21|11286.21|11285|11285|0
1649668380000|2022-04-11 09:13:00|11285|11285|11284.2|11284.2|11285|11285|11284.2|11284.2|0
1649668390000|2022-04-11 09:13:10|11284.98|11284.98|11284.42|11284.42|11284.98|11284.98|11284.42|11284.42|0
1649668400000|2022-04-11 09:13:20|11283.9|11283.9|11281.66|11281.66|11283.9|11283.9|11281.66|11281.66|0
1649668410000|2022-04-11 09:13:30|11281|11281|11281.1|11281.1|11281.1|11281.1|11281|11281|0
1649668440000|2022-04-11 09:14:00|11281.2|11281.2|11281.2|11281.2|11281.2|11281.2|11281.2|11281.2|0
1649668450000|2022-04-11 09:14:10|11281.12|11281.12|11281.12|11281.12|11281.12|11281.12|11281.12|11281.12|0
1649668460000|2022-04-11 09:14:20|11281.25|11281.25|11281.25|11281.25|11281.25|11281.25|11281.25|11281.25|0
1649668480000|2022-04-11 09:14:40|11280.94|11280.94|11280.94|11280.94|11280.94|11280.94|11280.94|11280.94|0
1649668500000|2022-04-11 09:15:00|11282.5|11282.5|11282.5|11282.5|11282.5|11282.5|11282.5|11282.5|0
1649668510000|2022-04-11 09:15:10|11281.72|11281.72|11281.72|11281.72|11281.72|11281.72|11281.72|11281.72|0
1649668560000|2022-04-11 09:16:00|11281.5|11281.5|11281.74|11281.74|11282.1|11282.1|11281.31|11281.31|0
1649668570000|2022-04-11 09:16:10|11281.97|11281.97|11282.42|11282.42|11282.42|11282.42|11281.97|11281.97|0
1649668580000|2022-04-11 09:16:20|11283.08|11283.08|11283.08|11283.08|11283.08|11283.08|11283.08|11283.08|0
1649668600000|2022-04-11 09:16:40|11282.97|11282.97|11283.29|11283.29|11283.29|11283.29|11282.7|11282.7|0
1649668620000|2022-04-11 09:17:00|11282.98|11282.98|11282.98|11282.98|11282.98|11282.98|11282.98|11282.98|0
1649668630000|2022-04-11 09:17:10|11282.77|11282.77|11282.77|11282.77|11282.77|11282.77|11282.77|11282.77|0
1649668640000|2022-04-11 09:17:20|11283.55|11283.55|11283.55|11283.55|11283.55|11283.55|11283.55|11283.55|0
1649668660000|2022-04-11 09:17:40|11283.11|11283.11|11282.88|11282.88|11283.11|11283.11|11282.88|11282.88|0
1649668690000|2022-04-11 09:18:10|11283.31|11283.31|11283.31|11283.31|11283.31|11283.31|11283.31|11283.31|0
1649668710000|2022-04-11 09:18:30|11283.54|11283.54|11283.54|11283.54|11283.54|11283.54|11283.54|11283.54|0
1649668720000|2022-04-11 09:18:40|11283.76|11283.76|11284.11|11284.11|11284.11|11284.11|11283.76|11283.76|0
1649668730000|2022-04-11 09:18:50|11284.53|11284.53|11284.53|11284.53|11284.53|11284.53|11284.53|11284.53|0
1649668740000|2022-04-11 09:19:00|11284.34|11284.34|11284.34|11284.34|11284.34|11284.34|11284.34|11284.34|0
1649668750000|2022-04-11 09:19:10|11283.99|11283.99|11282.43|11282.43|11283.99|11283.99|11282.43|11282.43|0
1649668780000|2022-04-11 09:19:40|11281.99|11281.99|11281.98|11281.98|11282.21|11282.21|11281.98|11281.98|0
1649668790000|2022-04-11 09:19:50|11282.76|11282.76|11282.76|11282.76|11282.76|11282.76|11282.76|11282.76|0
1649668800000|2022-04-11 09:20:00|11283.06|11283.06|11283.15|11283.15|11283.15|11283.15|11282.91|11282.91|0
1649668810000|2022-04-11 09:20:10|11283.62|11283.62|11283.62|11283.62|11283.62|11283.62|11283.62|11283.62|0
1649668830000|2022-04-11 09:20:30|11283.18|11283.18|11283.42|11283.42|11283.42|11283.42|11283.18|11283.18|0
1649668850000|2022-04-11 09:20:50|11283.61|11283.61|11283.51|11283.51|11283.61|11283.61|11283.51|11283.51|0
1649668860000|2022-04-11 09:21:00|11283.87|11283.87|11283.87|11283.87|11283.87|11283.87|11283.87|11283.87|0
1649668870000|2022-04-11 09:21:10|11284.09|11284.09|11283.86|11283.86|11284.09|11284.09|11283.64|11283.64|0
1649668880000|2022-04-11 09:21:20|11283.62|11283.62|11283.62|11283.62|11283.62|11283.62|11283.62|11283.62|0
1649668890000|2022-04-11 09:21:30|11283.78|11283.78|11283.78|11283.78|11283.78|11283.78|11283.78|11283.78|0
1649668900000|2022-04-11 09:21:40|11283.47|11283.47|11283.47|11283.47|11283.47|11283.47|11283.47|11283.47|0
1649668930000|2022-04-11 09:22:10|11282.85|11282.85|11282.85|11282.85|11282.85|11282.85|11282.85|11282.85|0
1649668940000|2022-04-11 09:22:20|11283.16|11283.16|11282.94|11282.94|11283.16|11283.16|11282.94|11282.94|0
1649668950000|2022-04-11 09:22:30|11283.16|11283.16|11283.47|11283.47|11283.47|11283.47|11283.16|11283.16|0
1649668970000|2022-04-11 09:22:50|11283.91|11283.91|11283.91|11283.91|11283.91|11283.91|11283.91|11283.91|0
1649669000000|2022-04-11 09:23:20|11284.36|11284.36|11284.14|11284.14|11284.36|11284.36|11284.14|11284.14|0
1649669010000|2022-04-11 09:23:30|11284.92|11284.92|11284.14|11284.14|11284.92|11284.92|11284.14|11284.14|0
1649669040000|2022-04-11 09:24:00|11284.36|11284.36|11283.92|11283.92|11284.36|11284.36|11283.43|11283.43|0
1649669050000|2022-04-11 09:24:10|11284.14|11284.14|11284.73|11284.73|11284.73|11284.73|11284.14|11284.14|0
1649669060000|2022-04-11 09:24:20|11284.95|11284.95|11285.16|11285.16|11285.16|11285.16|11284.95|11284.95|0
1649669080000|2022-04-11 09:24:40|11285.94|11285.94|11286.12|11286.12|11286.12|11286.12|11285.94|11285.94|0
1649669090000|2022-04-11 09:24:50|11286.49|11286.49|11286.49|11286.49|11286.49|11286.49|11286.49|11286.49|0
1649669100000|2022-04-11 09:25:00|11286.06|11286.06|11286.04|11286.04|11286.26|11286.26|11286.04|11286.04|0
1649669130000|2022-04-11 09:25:30|11286.56|11286.56|11286.3|11286.3|11286.56|11286.56|11286.3|11286.3|0
1649669140000|2022-04-11 09:25:40|11286.44|11286.44|11286.87|11286.87|11286.87|11286.87|11286.44|11286.44|0
1649669150000|2022-04-11 09:25:50|11287.19|11287.19|11287.19|11287.19|11287.19|11287.19|11287.19|11287.19|0
1649669160000|2022-04-11 09:26:00|11287.41|11287.41|11290.52|11290.52|11290.95|11290.95|11287.41|11287.41|0
1649669170000|2022-04-11 09:26:10|11290.95|11290.95|11290.95|11290.95|11290.95|11290.95|11290.95|11290.95|0
1649669180000|2022-04-11 09:26:20|11291.04|11291.04|11291.81|11291.81|11291.81|11291.81|11291.04|11291.04|0
1649669200000|2022-04-11 09:26:40|11292.25|11292.25|11292.25|11292.25|11292.25|11292.25|11292.25|11292.25|0
1649669210000|2022-04-11 09:26:50|11291.39|11291.39|11291.39|11291.39|11291.39|11291.39|11291.39|11291.39|0
1649669220000|2022-04-11 09:27:00|11290.96|11290.96|11291.55|11291.55|11291.55|11291.55|11290.96|11290.96|0
1649669230000|2022-04-11 09:27:10|11291.32|11291.32|11291.32|11291.32|11291.32|11291.32|11291.32|11291.32|0
1649669240000|2022-04-11 09:27:20|11291.78|11291.78|11292.23|11292.23|11292.23|11292.23|11291.78|11291.78|0
1649669280000|2022-04-11 09:28:00|11292.32|11292.32|11292.32|11292.32|11292.32|11292.32|11292.32|11292.32|0
1649669290000|2022-04-11 09:28:10|11291.47|11291.47|11291.47|11291.47|11291.47|11291.47|11291.47|11291.47|0
1649669300000|2022-04-11 09:28:20|11291.89|11291.89|11291.54|11291.54|11291.89|11291.89|11291.54|11291.54|0
1649669310000|2022-04-11 09:28:30|11291.64|11291.64|11291.64|11291.64|11291.64|11291.64|11291.64|11291.64|0
1649669320000|2022-04-11 09:28:40|11290.86|11290.86|11290.86|11290.86|11290.86|11290.86|11290.86|11290.86|0
1649669330000|2022-04-11 09:28:50|11291.5|11291.5|11292.39|11292.39|11292.39|11292.39|11291.5|11291.5|0
1649669340000|2022-04-11 09:29:00|11292.56|11292.56|11293.67|11293.67|11293.67|11293.67|11292.56|11292.56|0
1649669350000|2022-04-11 09:29:10|11293.34|11293.34|11293.49|11293.49|11293.49|11293.49|11293.34|11293.34|0
1649669360000|2022-04-11 09:29:20|11295.05|11295.05|11294.72|11294.72|11295.05|11295.05|11294.72|11294.72|0
1649669370000|2022-04-11 09:29:30|11294.94|11294.94|11294.94|11294.94|11294.94|11294.94|11294.94|11294.94|0
1649669380000|2022-04-11 09:29:40|11295.1|11295.1|11295.1|11295.1|11295.1|11295.1|11295.1|11295.1|0
1649669390000|2022-04-11 09:29:50|11294.88|11294.88|11294.91|11294.91|11296.46|11296.46|11294.5|11294.5|0
1649669400000|2022-04-11 09:30:00|11295.09|11295.09|11294.6|11294.6|11295.09|11295.09|11294.1|11294.1|0
1649669410000|2022-04-11 09:30:10|11294.1|11294.1|11292.88|11292.88|11294.1|11294.1|11291.02|11291.02|0
1649669430000|2022-04-11 09:30:30|11293.19|11293.19|11294.06|11294.06|11294.06|11294.06|11293.19|11293.19|0
1649669440000|2022-04-11 09:30:40|11294.84|11294.84|11294.84|11294.84|11294.84|11294.84|11294.84|11294.84|0
1649669480000|2022-04-11 09:31:20|11294.22|11294.22|11294.22|11294.22|11294.22|11294.22|11294.22|11294.22|0
1649669490000|2022-04-11 09:31:30|11294.53|11294.53|11294.21|11294.21|11294.53|11294.53|11294.21|11294.21|0
1649669500000|2022-04-11 09:31:40|11294.08|11294.08|11294.08|11294.08|11294.08|11294.08|11294.08|11294.08|0
1649669510000|2022-04-11 09:31:50|11293.75|11293.75|11293.75|11293.75|11293.75|11293.75|11293.75|11293.75|0
1649669520000|2022-04-11 09:32:00|11294.1|11294.1|11294.1|11294.1|11294.1|11294.1|11294.1|11294.1|0
1649669530000|2022-04-11 09:32:10|11293.21|11293.21|11292.19|11292.19|11293.21|11293.21|11292.19|11292.19|0
1649669540000|2022-04-11 09:32:20|11292.11|11292.11|11292.39|11292.39|11292.53|11292.53|11292.11|11292.11|0
1649669550000|2022-04-11 09:32:30|11292.47|11292.47|11292.21|11292.21|11292.47|11292.47|11292.21|11292.21|0
1649669560000|2022-04-11 09:32:40|11291.78|11291.78|11293.74|11293.74|11293.74|11293.74|11291.78|11291.78|0
1649669600000|2022-04-11 09:33:20|11294.05|11294.05|11294.05|11294.05|11294.05|11294.05|11294.05|11294.05|0
1649669620000|2022-04-11 09:33:40|11293.27|11293.27|11293.58|11293.58|11293.58|11293.58|11293.27|11293.27|0
1649669650000|2022-04-11 09:34:10|11293.42|11293.42|11293.26|11293.26|11293.42|11293.42|11293.1|11293.1|0
1649669670000|2022-04-11 09:34:30|11293.62|11293.62|11294.05|11294.05|11294.05|11294.05|11293.27|11293.27|0
1649669710000|2022-04-11 09:35:10|11294.2|11294.2|11291.54|11291.54|11294.2|11294.2|11291.54|11291.54|0
1649669720000|2022-04-11 09:35:20|11291.23|11291.23|11291.23|11291.23|11291.23|11291.23|11291.23|11291.23|0
1649669730000|2022-04-11 09:35:30|11292.79|11292.79|11292.79|11292.79|11292.79|11292.79|11292.79|11292.79|0
1649669740000|2022-04-11 09:35:40|11292.01|11292.01|11292.58|11292.58|11292.58|11292.58|11292.01|11292.01|0
1649669750000|2022-04-11 09:35:50|11293.45|11293.45|11293.23|11293.23|11293.45|11293.45|11293.23|11293.23|0
1649669760000|2022-04-11 09:36:00|11293.15|11293.15|11292.18|11292.18|11293.15|11293.15|11292.18|11292.18|0
1649669770000|2022-04-11 09:36:10|11292.01|11292.01|11291.92|11291.92|11292.01|11292.01|11291.92|11291.92|0
1649669780000|2022-04-11 09:36:20|11292.27|11292.27|11291.84|11291.84|11292.27|11292.27|11291.84|11291.84|0
1649669790000|2022-04-11 09:36:30|11292.28|11292.28|11292.28|11292.28|11292.28|11292.28|11292.09|11292.09|0
1649669800000|2022-04-11 09:36:40|11292.63|11292.63|11294.36|11294.36|11294.36|11294.36|11292.63|11292.63|0
1649669810000|2022-04-11 09:36:50|11294.79|11294.79|11296.01|11296.01|11296.01|11296.01|11294.79|11294.79|0
1649669850000|2022-04-11 09:37:30|11295.85|11295.85|11295.85|11295.85|11295.85|11295.85|11295.85|11295.85|0
1649669870000|2022-04-11 09:37:50|11296.22|11296.22|11297.69|11297.69|11298.06|11298.06|11296.22|11296.22|0
1649669880000|2022-04-11 09:38:00|11298.12|11298.12|11298.05|11298.05|11298.12|11298.12|11297.27|11297.27|0
1649669890000|2022-04-11 09:38:10|11298.9|11298.9|11299.61|11299.61|11299.61|11299.61|11298.9|11298.9|0
1649669900000|2022-04-11 09:38:20|11300.05|11300.05|11300.5|11300.5|11300.5|11300.5|11300.05|11300.05|0
1649669920000|2022-04-11 09:38:40|11300.35|11300.35|11300.61|11300.61|11300.61|11300.61|11300.35|11300.35|0
1649669940000|2022-04-11 09:39:00|11300.52|11300.52|11300.29|11300.29|11300.65|11300.65|11299.87|11299.87|0
1649669950000|2022-04-11 09:39:10|11300.72|11300.72|11299.5|11299.5|11300.72|11300.72|11299.13|11299.13|0
1649669960000|2022-04-11 09:39:20|11299.66|11299.66|11299.66|11299.66|11299.66|11299.66|11299.66|11299.66|0
1649669980000|2022-04-11 09:39:40|11299.89|11299.89|11300.31|11300.31|11300.31|11300.31|11299.89|11299.89|0
1649670020000|2022-04-11 09:40:20|11300.54|11300.54|11300.54|11300.54|11300.54|11300.54|11300.54|11300.54|0
1649670040000|2022-04-11 09:40:40|11301|11301|11301.44|11301.44|11301.44|11301.44|11301|11301|0
1649670060000|2022-04-11 09:41:00|11301.88|11301.88|11301.44|11301.44|11301.88|11301.88|11301.44|11301.44|0
1649670070000|2022-04-11 09:41:10|11301.01|11301.01|11296.76|11296.76|11301.01|11301.01|11296.25|11296.25|0
1649670080000|2022-04-11 09:41:20|11296.67|11296.67|11296.68|11296.68|11296.68|11296.68|11296.37|11296.37|0
1649670090000|2022-04-11 09:41:30|11296.46|11296.46|11294.36|11294.36|11296.46|11296.46|11294.36|11294.36|0
1649670100000|2022-04-11 09:41:40|11294.66|11294.66|11296.31|11296.31|11296.31|11296.31|11294.66|11294.66|0
1649670110000|2022-04-11 09:41:50|11295.88|11295.88|11296.56|11296.56|11296.56|11296.56|11295.88|11295.88|0
1649670120000|2022-04-11 09:42:00|11296.37|11296.37|11296.68|11296.68|11296.68|11296.68|11296.37|11296.37|0
1649670130000|2022-04-11 09:42:10|11296.29|11296.29|11296.29|11296.29|11296.29|11296.29|11296.29|11296.29|0
1649670150000|2022-04-11 09:42:30|11295.42|11295.42|11295.42|11295.42|11295.42|11295.42|11295.42|11295.42|0
1649670160000|2022-04-11 09:42:40|11295.03|11295.03|11295.03|11295.03|11295.03|11295.03|11295.03|11295.03|0
1649670170000|2022-04-11 09:42:50|11295.51|11295.51|11295.51|11295.51|11295.51|11295.51|11295.51|11295.51|0
1649670180000|2022-04-11 09:43:00|11295.29|11295.29|11296.01|11296.01|11296.2|11296.2|11295.29|11295.29|0
1649670190000|2022-04-11 09:43:10|11296.12|11296.12|11296.9|11296.9|11296.9|11296.9|11296.12|11296.12|0
1649670200000|2022-04-11 09:43:20|11296.79|11296.79|11296.79|11296.79|11296.79|11296.79|11296.79|11296.79|0
1649670210000|2022-04-11 09:43:30|11296.01|11296.01|11296.01|11296.01|11296.01|11296.01|11296.01|11296.01|0
1649670220000|2022-04-11 09:43:40|11296.2|11296.2|11296.2|11296.2|11296.2|11296.2|11296.2|11296.2|0
1649670230000|2022-04-11 09:43:50|11296.63|11296.63|11297.05|11297.05|11297.05|11297.05|11296.63|11296.63|0
1649670240000|2022-04-11 09:44:00|11296.41|11296.41|11296.41|11296.41|11296.41|11296.41|11296.41|11296.41|0
1649670250000|2022-04-11 09:44:10|11295.98|11295.98|11296.66|11296.66|11296.66|11296.66|11295.98|11295.98|0
1649670340000|2022-04-11 09:45:40|11296.75|11296.75|11296.01|11296.01|11296.75|11296.75|11296.01|11296.01|0
1649670350000|2022-04-11 09:45:50|11296.1|11296.1|11295.94|11295.94|11296.1|11296.1|11295.94|11295.94|0
1649670370000|2022-04-11 09:46:10|11295.51|11295.51|11295.51|11295.51|11295.51|11295.51|11295.51|11295.51|0
1649670390000|2022-04-11 09:46:30|11295.29|11295.29|11295.29|11295.29|11295.29|11295.29|11295.29|11295.29|0
1649670400000|2022-04-11 09:46:40|11295.51|11295.51|11295.25|11295.25|11295.51|11295.51|11295.25|11295.25|0
1649670410000|2022-04-11 09:46:50|11294.81|11294.81|11314.77|11314.77|11314.77|11314.77|11294.81|11294.81|0
1649670420000|2022-04-11 09:47:00|11315.08|11315.08|11328.19|11328.19|11328.23|11328.23|11315.06|11315.06|0
1649670430000|2022-04-11 09:47:10|11327.2|11327.2|11323.2|11323.2|11327.2|11327.2|11323.2|11323.2|0
1649670440000|2022-04-11 09:47:20|11322.85|11322.85|11322.38|11322.38|11322.85|11322.85|11321.84|11321.84|0
1649670460000|2022-04-11 09:47:40|11322.81|11322.81|11322.81|11322.81|11323.23|11323.23|11322.38|11322.38|0
1649670470000|2022-04-11 09:47:50|11323.23|11323.23|11322.66|11322.66|11323.23|11323.23|11322.66|11322.66|0
1649670480000|2022-04-11 09:48:00|11323.12|11323.12|11322.91|11322.91|11323.47|11323.47|11322.91|11322.91|0
1649670490000|2022-04-11 09:48:10|11323.18|11323.18|11319.01|11319.01|11323.18|11323.18|11319.01|11319.01|0
1649670500000|2022-04-11 09:48:20|11318.92|11318.92|11318.7|11318.7|11318.92|11318.92|11318.7|11318.7|0
1649670510000|2022-04-11 09:48:30|11318.57|11318.57|11315.8|11315.8|11318.57|11318.57|11315.8|11315.8|0
1649670520000|2022-04-11 09:48:40|11315.49|11315.49|11314.99|11314.99|11315.49|11315.49|11314.99|11314.99|0
1649670530000|2022-04-11 09:48:50|11314.4|11314.4|11312.97|11312.97|11314.4|11314.4|11312.97|11312.97|0
1649670550000|2022-04-11 09:49:10|11312.88|11312.88|11311.86|11311.86|11312.88|11312.88|11311.86|11311.86|0
1649670560000|2022-04-11 09:49:20|11311.51|11311.51|11311.51|11311.51|11311.51|11311.51|11311.51|11311.51|0
1649670580000|2022-04-11 09:49:40|11311.21|11311.21|11311.06|11311.06|11311.36|11311.36|11311.06|11311.06|0
1649670590000|2022-04-11 09:49:50|11309.5|11309.5|11309.5|11309.5|11309.5|11309.5|11309.5|11309.5|0
1649670600000|2022-04-11 09:50:00|11309.29|11309.29|11309.29|11309.29|11309.29|11309.29|11309.29|11309.29|0
1649670630000|2022-04-11 09:50:30|11308.86|11308.86|11308.92|11308.92|11309.71|11309.71|11308.86|11308.86|0
1649670670000|2022-04-11 09:51:10|11308.79|11308.79|11308.42|11308.42|11308.79|11308.79|11308.42|11308.42|0
1649670700000|2022-04-11 09:51:40|11308.16|11308.16|11304.58|11304.58|11308.16|11308.16|11304.32|11304.32|0
1649670710000|2022-04-11 09:51:50|11305|11305|11302.26|11302.26|11305|11305|11302.26|11302.26|0
1649670720000|2022-04-11 09:52:00|11301.96|11301.96|11302.96|11302.96|11302.96|11302.96|11301.96|11301.96|0
1649670730000|2022-04-11 09:52:10|11302.78|11302.78|11302.68|11302.68|11302.78|11302.78|11302.68|11302.68|0
1649670750000|2022-04-11 09:52:30|11304.24|11304.24|11303.92|11303.92|11304.24|11304.24|11303.92|11303.92|0
1649670770000|2022-04-11 09:52:50|11303.5|11303.5|11303.27|11303.27|11303.5|11303.5|11303.27|11303.27|0
1649670790000|2022-04-11 09:53:10|11303.95|11303.95|11305.76|11305.76|11305.76|11305.76|11303.95|11303.95|0
1649670810000|2022-04-11 09:53:30|11305.14|11305.14|11305.14|11305.14|11305.14|11305.14|11305.14|11305.14|0
1649670820000|2022-04-11 09:53:40|11304.36|11304.36|11304.36|11304.36|11304.36|11304.36|11304.36|11304.36|0
1649670830000|2022-04-11 09:53:50|11304.27|11304.27|11304.27|11304.27|11304.27|11304.27|11304.27|11304.27|0
1649670840000|2022-04-11 09:54:00|11304.14|11304.14|11303.32|11303.32|11304.14|11304.14|11303.32|11303.32|0
1649670860000|2022-04-11 09:54:20|11303.53|11303.53|11303.9|11303.9|11303.9|11303.9|11303.53|11303.53|0
1649670880000|2022-04-11 09:54:40|11304.16|11304.16|11304.16|11304.16|11304.16|11304.16|11304.16|11304.16|0
1649670900000|2022-04-11 09:55:00|11302.75|11302.75|11302.57|11302.57|11302.75|11302.75|11302.45|11302.45|0
1649670910000|2022-04-11 09:55:10|11302.44|11302.44|11297.21|11297.21|11302.94|11302.94|11297.21|11297.21|0
1649670920000|2022-04-11 09:55:20|11297.32|11297.32|11295.76|11295.76|11297.32|11297.32|11295.76|11295.76|0
1649670930000|2022-04-11 09:55:30|11295.89|11295.89|11295.46|11295.46|11295.89|11295.89|11295.46|11295.46|0
1649670940000|2022-04-11 09:55:40|11295.24|11295.24|11295.24|11295.24|11295.24|11295.24|11295.24|11295.24|0
1649670950000|2022-04-11 09:55:50|11295.15|11295.15|11295.05|11295.05|11295.15|11295.15|11295.05|11295.05|0
1649670960000|2022-04-11 09:56:00|11294.8|11294.8|11295.09|11295.09|11295.09|11295.09|11294.62|11294.62|0
1649670970000|2022-04-11 09:56:10|11295.18|11295.18|11295.37|11295.37|11295.37|11295.37|11295.18|11295.18|0
1649670980000|2022-04-11 09:56:20|11295.46|11295.46|11295.46|11295.46|11295.46|11295.46|11295.46|11295.46|0
1649671000000|2022-04-11 09:56:40|11294.74|11294.74|11294.49|11294.49|11294.74|11294.74|11294.49|11294.49|0
1649671030000|2022-04-11 09:57:10|11294.4|11294.4|11293.97|11293.97|11294.4|11294.4|11293.97|11293.97|0
1649671070000|2022-04-11 09:57:50|11293.19|11293.19|11292.24|11292.24|11293.42|11293.42|11292.24|11292.24|0
1649671080000|2022-04-11 09:58:00|11292.37|11292.37|11292.37|11292.37|11292.37|11292.37|11292.37|11292.37|0
1649671100000|2022-04-11 09:58:20|11292.79|11292.79|11292.35|11292.35|11293.22|11293.22|11292.35|11292.35|0
1649671110000|2022-04-11 09:58:30|11291.91|11291.91|11292.27|11292.27|11292.27|11292.27|11291.91|11291.91|0
1649671120000|2022-04-11 09:58:40|11293.04|11293.04|11293.04|11293.04|11293.04|11293.04|11293.04|11293.04|0
1649671130000|2022-04-11 09:58:50|11293.41|11293.41|11293.1|11293.1|11293.41|11293.41|11293.1|11293.1|0
1649671150000|2022-04-11 09:59:10|11293.33|11293.33|11293.02|11293.02|11293.33|11293.33|11293.02|11293.02|0
1649671160000|2022-04-11 09:59:20|11293.11|11293.11|11292.26|11292.26|11293.11|11293.11|11292.26|11292.26|0
1649671170000|2022-04-11 09:59:30|11292.16|11292.16|11292.16|11292.16|11292.16|11292.16|11292.16|11292.16|0
1649671180000|2022-04-11 09:59:40|11292.38|11292.38|11292.81|11292.81|11292.81|11292.81|11292.38|11292.38|0
1649671200000|2022-04-11 10:00:00|11293.43|11293.43|11294.25|11294.25|11294.25|11294.25|11293.08|11293.08|0
1649671210000|2022-04-11 10:00:10|11294.63|11294.63|11297.65|11297.65|11297.65|11297.65|11294.63|11294.63|0
1649671220000|2022-04-11 10:00:20|11297.34|11297.34|11297.34|11297.34|11297.34|11297.34|11297.34|11297.34|0
1649671240000|2022-04-11 10:00:40|11296.78|11296.78|11296.78|11296.78|11296.78|11296.78|11296.78|11296.78|0
1649671260000|2022-04-11 10:01:00|11296.35|11296.35|11296.35|11296.35|11296.35|11296.35|11296.35|11296.35|0
1649671280000|2022-04-11 10:01:20|11296.51|11296.51|11297.52|11297.52|11297.52|11297.52|11296.51|11296.51|0
1649671290000|2022-04-11 10:01:30|11297.88|11297.88|11297.88|11297.88|11297.88|11297.88|11297.88|11297.88|0
1649671300000|2022-04-11 10:01:40|11297.97|11297.97|11298.9|11298.9|11298.9|11298.9|11297.97|11297.97|0
1649671320000|2022-04-11 10:02:00|11299.68|11299.68|11299.68|11299.68|11299.68|11299.68|11299.68|11299.68|0
1649671360000|2022-04-11 10:02:40|11300.46|11300.46|11302.75|11302.75|11302.75|11302.75|11300.46|11300.46|0
1649671370000|2022-04-11 10:02:50|11303.34|11303.34|11303.34|11303.34|11303.34|11303.34|11303.34|11303.34|0
1649671380000|2022-04-11 10:03:00|11303.04|11303.04|11303.82|11303.82|11303.82|11303.82|11303.04|11303.04|0
1649671390000|2022-04-11 10:03:10|11304.26|11304.26|11304.69|11304.69|11304.69|11304.69|11304.26|11304.26|0
1649671400000|2022-04-11 10:03:20|11305.09|11305.09|11305.09|11305.09|11305.09|11305.09|11305.09|11305.09|0
1649671410000|2022-04-11 10:03:30|11305.25|11305.25|11305.33|11305.33|11305.33|11305.33|11305.25|11305.25|0
1649671440000|2022-04-11 10:04:00|11304.48|11304.48|11304.83|11304.83|11304.83|11304.83|11304.48|11304.48|0
1649671470000|2022-04-11 10:04:30|11305.02|11305.02|11305.02|11305.02|11305.02|11305.02|11305.02|11305.02|0
1649671490000|2022-04-11 10:04:50|11304.71|11304.71|11304.71|11304.71|11304.71|11304.71|11304.71|11304.71|0
1649671500000|2022-04-11 10:05:00|11304.33|11304.33|11304.35|11304.35|11304.51|11304.51|11304.33|11304.33|0
1649671520000|2022-04-11 10:05:20|11303.74|11303.74|11303.74|11303.74|11303.74|11303.74|11303.74|11303.74|0
1649671530000|2022-04-11 10:05:30|11303.89|11303.89|11303.74|11303.74|11303.89|11303.89|11303.74|11303.74|0
1649671540000|2022-04-11 10:05:40|11303.42|11303.42|11303.42|11303.42|11303.42|11303.42|11303.42|11303.42|0
1649671570000|2022-04-11 10:06:10|11302.9|11302.9|11302.9|11302.9|11302.9|11302.9|11302.9|11302.9|0
1649671590000|2022-04-11 10:06:30|11302.2|11302.2|11302.35|11302.35|11302.35|11302.35|11302.2|11302.2|0
1649671630000|2022-04-11 10:07:10|11303.13|11303.13|11303.13|11303.13|11303.13|11303.13|11303.13|11303.13|0
1649671640000|2022-04-11 10:07:20|11303.98|11303.98|11304.8|11304.8|11304.8|11304.8|11303.98|11303.98|0
1649671650000|2022-04-11 10:07:30|11303.49|11303.49|11303.49|11303.49|11303.49|11303.49|11303.49|11303.49|0
1649671660000|2022-04-11 10:07:40|11303.06|11303.06|11301.51|11301.51|11303.2|11303.2|11301.51|11301.51|0
1649671670000|2022-04-11 10:07:50|11301.08|11301.08|11301.08|11301.08|11301.08|11301.08|11301.08|11301.08|0
1649671680000|2022-04-11 10:08:00|11301.21|11301.21|11301.8|11301.8|11301.8|11301.8|11301.21|11301.21|0
1649671700000|2022-04-11 10:08:20|11301.9|11301.9|11302.1|11302.1|11302.1|11302.1|11301.9|11301.9|0
1649671710000|2022-04-11 10:08:30|11301.83|11301.83|11301.83|11301.83|11301.83|11301.83|11301.83|11301.83|0
1649671730000|2022-04-11 10:08:50|11301.98|11301.98|11301.98|11301.98|11301.98|11301.98|11301.98|11301.98|0
1649671740000|2022-04-11 10:09:00|11302.41|11302.41|11302.41|11302.41|11302.41|11302.41|11302.41|11302.41|0
1649671760000|2022-04-11 10:09:20|11302.84|11302.84|11302.84|11302.84|11302.84|11302.84|11302.84|11302.84|0
1649671770000|2022-04-11 10:09:30|11303.62|11303.62|11304.61|11304.61|11304.61|11304.61|11303.62|11303.62|0
1649671780000|2022-04-11 10:09:40|11305.31|11305.31|11305.75|11305.75|11305.75|11305.75|11305.31|11305.31|0
1649671800000|2022-04-11 10:10:00|11305.61|11305.61|11305.61|11305.61|11305.61|11305.61|11305.61|11305.61|0
1649671820000|2022-04-11 10:10:20|11305.35|11305.35|11306.13|11306.13|11306.13|11306.13|11305.35|11305.35|0
1649671850000|2022-04-11 10:10:50|11305.98|11305.98|11305.98|11305.98|11305.98|11305.98|11305.98|11305.98|0
1649671860000|2022-04-11 10:11:00|11306.41|11306.41|11306.72|11306.72|11306.72|11306.72|11306.41|11306.41|0
1649671890000|2022-04-11 10:11:30|11306.29|11306.29|11306.23|11306.23|11306.29|11306.29|11305.44|11305.44|0
1649671900000|2022-04-11 10:11:40|11306.01|11306.01|11304.45|11304.45|11306.01|11306.01|11304.45|11304.45|0
1649671910000|2022-04-11 10:11:50|11304.55|11304.55|11304.38|11304.38|11304.55|11304.55|11304.23|11304.23|0
1649671930000|2022-04-11 10:12:10|11305.16|11305.16|11305.16|11305.16|11305.16|11305.16|11305.16|11305.16|0
1649671940000|2022-04-11 10:12:20|11304.73|11304.73|11304.73|11304.73|11304.73|11304.73|11304.73|11304.73|0
1649671980000|2022-04-11 10:13:00|11305.04|11305.04|11305.04|11305.04|11305.04|11305.04|11305.04|11305.04|0
1649671990000|2022-04-11 10:13:10|11305.47|11305.47|11305.47|11305.47|11305.47|11305.47|11305.47|11305.47|0
1649672000000|2022-04-11 10:13:20|11305.56|11305.56|11305.56|11305.56|11305.56|11305.56|11305.56|11305.56|0
1649672010000|2022-04-11 10:13:30|11305.99|11305.99|11305.99|11305.99|11305.99|11305.99|11305.99|11305.99|0
1649672060000|2022-04-11 10:14:20|11305.73|11305.73|11303.38|11303.38|11305.73|11305.73|11303.38|11303.38|0
1649672070000|2022-04-11 10:14:30|11303.56|11303.56|11304.34|11304.34|11304.34|11304.34|11303.56|11303.56|0
1649672090000|2022-04-11 10:14:50|11304.78|11304.78|11304.78|11304.78|11304.78|11304.78|11304.78|11304.78|0
1649672100000|2022-04-11 10:15:00|11304.46|11304.46|11304.26|11304.26|11304.46|11304.46|11304.13|11304.13|0
1649672110000|2022-04-11 10:15:10|11304.18|11304.18|11303.91|11303.91|11304.18|11304.18|11303.91|11303.91|0
1649672120000|2022-04-11 10:15:20|11303.76|11303.76|11300.51|11300.51|11303.76|11303.76|11300.18|11300.18|0
1649672130000|2022-04-11 10:15:30|11301.42|11301.42|11301.42|11301.42|11301.42|11301.42|11301.42|11301.42|0
1649672140000|2022-04-11 10:15:40|11301.03|11301.03|11301.03|11301.03|11301.03|11301.03|11301.03|11301.03|0
1649672170000|2022-04-11 10:16:10|11300.61|11300.61|11303.12|11303.12|11303.2|11303.2|11300.61|11300.61|0
1649672180000|2022-04-11 10:16:20|11302.34|11302.34|11301.01|11301.01|11302.34|11302.34|11301.01|11301.01|0
1649672200000|2022-04-11 10:16:40|11301.88|11301.88|11301.88|11301.88|11301.88|11301.88|11301.88|11301.88|0
1649672210000|2022-04-11 10:16:50|11301.75|11301.75|11301.75|11301.75|11301.75|11301.75|11301.75|11301.75|0
1649672230000|2022-04-11 10:17:10|11302.18|11302.18|11302.18|11302.18|11302.18|11302.18|11302.18|11302.18|0
1649672250000|2022-04-11 10:17:30|11302.53|11302.53|11302.53|11302.53|11302.53|11302.53|11302.53|11302.53|0
1649672270000|2022-04-11 10:17:50|11302.18|11302.18|11302.18|11302.18|11302.18|11302.18|11302.18|11302.18|0
1649672320000|2022-04-11 10:18:40|11302.7|11302.7|11301.75|11301.75|11302.7|11302.7|11301.75|11301.75|0
1649672340000|2022-04-11 10:19:00|11301.62|11301.62|11301.62|11301.62|11301.62|11301.62|11301.62|11301.62|0
1649672360000|2022-04-11 10:19:20|11301.75|11301.75|11301.75|11301.75|11301.75|11301.75|11301.75|11301.75|0
1649672380000|2022-04-11 10:19:40|11301.49|11301.49|11300.3|11300.3|11301.49|11301.49|11300.06|11300.06|0
1649672390000|2022-04-11 10:19:50|11300.17|11300.17|11300.17|11300.17|11300.17|11300.17|11300.17|11300.17|0
1649672420000|2022-04-11 10:20:20|11300.25|11300.25|11300.25|11300.25|11300.25|11300.25|11300.25|11300.25|0
1649672450000|2022-04-11 10:20:50|11300.4|11300.4|11300.09|11300.09|11300.75|11300.75|11300.09|11300.09|0
1649672460000|2022-04-11 10:21:00|11299.95|11299.95|11299.95|11299.95|11299.95|11299.95|11299.95|11299.95|0
1649672480000|2022-04-11 10:21:20|11299.58|11299.58|11300.02|11300.02|11300.02|11300.02|11299.58|11299.58|0
1649672490000|2022-04-11 10:21:30|11300.28|11300.28|11300.28|11300.28|11300.28|11300.28|11300.28|11300.28|0
1649672510000|2022-04-11 10:21:50|11300.41|11300.41|11300.41|11300.41|11300.41|11300.41|11300.41|11300.41|0
1649672530000|2022-04-11 10:22:10|11300.94|11300.94|11300.94|11300.94|11300.94|11300.94|11300.94|11300.94|0
1649672560000|2022-04-11 10:22:40|11301.07|11301.07|11301.37|11301.37|11301.37|11301.37|11301.07|11301.07|0
1649672580000|2022-04-11 10:23:00|11301.79|11301.79|11302.12|11302.12|11302.12|11302.12|11301.79|11301.79|0
1649672600000|2022-04-11 10:23:20|11302.83|11302.83|11302.83|11302.83|11302.83|11302.83|11302.83|11302.83|0
1649672620000|2022-04-11 10:23:40|11302.92|11302.92|11302.82|11302.82|11303.44|11303.44|11302.82|11302.82|0
1649672630000|2022-04-11 10:23:50|11302.54|11302.54|11302.54|11302.54|11302.54|11302.54|11302.54|11302.54|0
1649672640000|2022-04-11 10:24:00|11302.41|11302.41|11302.41|11302.41|11302.41|11302.41|11302.41|11302.41|0
1649672660000|2022-04-11 10:24:20|11301.63|11301.63|11301.63|11301.63|11301.63|11301.63|11301.63|11301.63|0
1649672670000|2022-04-11 10:24:30|11301.71|11301.71|11302.19|11302.19|11302.19|11302.19|11301.71|11301.71|0
1649672700000|2022-04-11 10:25:00|11301.32|11301.32|11302.05|11302.05|11302.05|11302.05|11301.32|11301.32|0
1649672710000|2022-04-11 10:25:10|11303.61|11303.61|11303.61|11303.61|11303.61|11303.61|11303.61|11303.61|0
1649672720000|2022-04-11 10:25:20|11304.04|11304.04|11304.04|11304.04|11304.04|11304.04|11304.04|11304.04|0
1649672730000|2022-04-11 10:25:30|11304.3|11304.3|11304.7|11304.7|11304.7|11304.7|11304.3|11304.3|0
1649672740000|2022-04-11 10:25:40|11304.3|11304.3|11304.66|11304.66|11304.66|11304.66|11304.3|11304.3|0
1649672750000|2022-04-11 10:25:50|11304.43|11304.43|11304.62|11304.62|11304.62|11304.62|11304.43|11304.43|0
1649672760000|2022-04-11 10:26:00|11304.77|11304.77|11304.77|11304.77|11304.77|11304.77|11304.77|11304.77|0
1649672780000|2022-04-11 10:26:20|11304.87|11304.87|11304.87|11304.87|11304.87|11304.87|11304.87|11304.87|0
1649672800000|2022-04-11 10:26:40|11305.53|11305.53|11305.53|11305.53|11305.53|11305.53|11305.53|11305.53|0
1649672810000|2022-04-11 10:26:50|11304.68|11304.68|11304.45|11304.45|11304.68|11304.68|11304.45|11304.45|0
1649672820000|2022-04-11 10:27:00|11304.67|11304.67|11306.2|11306.2|11306.2|11306.2|11304.67|11304.67|0
1649672830000|2022-04-11 10:27:10|11307.07|11307.07|11307.07|11307.07|11307.07|11307.07|11307.07|11307.07|0
1649672840000|2022-04-11 10:27:20|11307.53|11307.53|11307.53|11307.53|11307.53|11307.53|11307.53|11307.53|0
1649672870000|2022-04-11 10:27:50|11307.95|11307.95|11307.95|11307.95|11307.95|11307.95|11307.95|11307.95|0
1649672900000|2022-04-11 10:28:20|11308.28|11308.28|11308.28|11308.28|11308.28|11308.28|11308.28|11308.28|0
1649672910000|2022-04-11 10:28:30|11307.85|11307.85|11308.8|11308.8|11308.8|11308.8|11307.62|11307.62|0
1649672920000|2022-04-11 10:28:40|11308.93|11308.93|11309.29|11309.29|11309.29|11309.29|11308.8|11308.8|0
1649672930000|2022-04-11 10:28:50|11310.16|11310.16|11310.03|11310.03|11310.16|11310.16|11310.03|11310.03|0
1649672940000|2022-04-11 10:29:00|11309.76|11309.76|11309.76|11309.76|11309.76|11309.76|11309.76|11309.76|0
1649672950000|2022-04-11 10:29:10|11309.62|11309.62|11309.88|11309.88|11310.14|11310.14|11309.62|11309.62|0
1649672970000|2022-04-11 10:29:30|11309.73|11309.73|11310.51|11310.51|11310.51|11310.51|11309.73|11309.73|0
1649672980000|2022-04-11 10:29:40|11310.64|11310.64|11310.9|11310.9|11310.9|11310.9|11310.64|11310.64|0
1649672990000|2022-04-11 10:29:50|11311.61|11311.61|11312.44|11312.44|11312.44|11312.44|11311.61|11311.61|0
1649673000000|2022-04-11 10:30:00|11311.66|11311.66|11310.88|11310.88|11311.66|11311.66|11310.88|11310.88|0
1649673010000|2022-04-11 10:30:10|11311.19|11311.19|11311.45|11311.45|11311.45|11311.45|11311.19|11311.19|0
1649673020000|2022-04-11 10:30:20|11311.89|11311.89|11312.32|11312.32|11312.32|11312.32|11311.89|11311.89|0
1649673040000|2022-04-11 10:30:40|11312.06|11312.06|11311.76|11311.76|11312.45|11312.45|11311.76|11311.76|0
1649673050000|2022-04-11 10:30:50|11311.85|11311.85|11311.85|11311.85|11311.85|11311.85|11311.85|11311.85|0
1649673070000|2022-04-11 10:31:10|11312.11|11312.11|11312.11|11312.11|11312.11|11312.11|11312.11|11312.11|0
1649673090000|2022-04-11 10:31:30|11312.54|11312.54|11312.54|11312.54|11312.54|11312.54|11312.54|11312.54|0
1649673100000|2022-04-11 10:31:40|11312.19|11312.19|11312.19|11312.19|11312.19|11312.19|11312.19|11312.19|0
1649673120000|2022-04-11 10:32:00|11312.97|11312.97|11312.97|11312.97|11312.97|11312.97|11312.97|11312.97|0
1649673140000|2022-04-11 10:32:20|11312.83|11312.83|11312.83|11312.83|11312.83|11312.83|11312.83|11312.83|0
1649673150000|2022-04-11 10:32:30|11313.09|11313.09|11313.3|11313.3|11313.3|11313.3|11313.09|11313.09|0
1649673160000|2022-04-11 10:32:40|11313.78|11313.78|11312.96|11312.96|11314.1|11314.1|11312.96|11312.96|0
1649673170000|2022-04-11 10:32:50|11313.09|11313.09|11313.09|11313.09|11313.09|11313.09|11313.09|11313.09|0
1649673180000|2022-04-11 10:33:00|11313.21|11313.21|11313.34|11313.34|11313.34|11313.34|11313.21|11313.21|0
1649673200000|2022-04-11 10:33:20|11312.56|11312.56|11312.56|11312.56|11312.56|11312.56|11312.56|11312.56|0
1649673210000|2022-04-11 10:33:30|11312.43|11312.43|11312.43|11312.43|11312.43|11312.43|11312.43|11312.43|0
1649673230000|2022-04-11 10:33:50|11312.82|11312.82|11312.55|11312.55|11312.82|11312.82|11312.55|11312.55|0
1649673240000|2022-04-11 10:34:00|11312.2|11312.2|11311.85|11311.85|11312.2|11312.2|11311.85|11311.85|0
1649673260000|2022-04-11 10:34:20|11312.08|11312.08|11311.85|11311.85|11312.08|11312.08|11311.85|11311.85|0
1649673270000|2022-04-11 10:34:30|11311.07|11311.07|11309.71|11309.71|11311.63|11311.63|11309.71|11309.71|0
1649673280000|2022-04-11 10:34:40|11309.4|11309.4|11309.15|11309.15|11309.4|11309.4|11309.15|11309.15|0
1649673300000|2022-04-11 10:35:00|11309.3|11309.3|11309.47|11309.47|11309.47|11309.47|11309.22|11309.22|0
1649673310000|2022-04-11 10:35:10|11309.6|11309.6|11310.09|11310.09|11310.09|11310.09|11309.6|11309.6|0
1649673320000|2022-04-11 10:35:20|11309.87|11309.87|11311.15|11311.15|11311.15|11311.15|11309.87|11309.87|0
1649673330000|2022-04-11 10:35:30|11310.4|11310.4|11310.4|11310.4|11310.4|11310.4|11310.4|11310.4|0
1649673340000|2022-04-11 10:35:40|11306.97|11306.97|11308.28|11308.28|11308.28|11308.28|11306.97|11306.97|0
1649673350000|2022-04-11 10:35:50|11308.39|11308.39|11308.65|11308.65|11308.74|11308.74|11308.39|11308.39|0
1649673360000|2022-04-11 10:36:00|11307.88|11307.88|11306.73|11306.73|11307.88|11307.88|11306.73|11306.73|0
1649673380000|2022-04-11 10:36:20|11306.3|11306.3|11306.3|11306.3|11306.3|11306.3|11306.3|11306.3|0
1649673410000|2022-04-11 10:36:50|11306.19|11306.19|11306.19|11306.19|11306.19|11306.19|11306.19|11306.19|0
1649673420000|2022-04-11 10:37:00|11306.52|11306.52|11306.52|11306.52|11306.52|11306.52|11306.52|11306.52|0
1649673440000|2022-04-11 10:37:20|11306.65|11306.65|11306.65|11306.65|11306.65|11306.65|11306.52|11306.52|0
1649673460000|2022-04-11 10:37:40|11306.49|11306.49|11306.49|11306.49|11306.49|11306.49|11306.49|11306.49|0
1649673480000|2022-04-11 10:38:00|11306.14|11306.14|11306.14|11306.14|11306.14|11306.14|11306.14|11306.14|0
1649673490000|2022-04-11 10:38:10|11306.72|11306.72|11308.91|11308.91|11309.13|11309.13|11306.72|11306.72|0
1649673510000|2022-04-11 10:38:30|11308.48|11308.48|11308.48|11308.48|11308.48|11308.48|11308.48|11308.48|0
1649673530000|2022-04-11 10:38:50|11308.26|11308.26|11307.36|11307.36|11308.26|11308.26|11307.26|11307.26|0
1649673550000|2022-04-11 10:39:10|11306.93|11306.93|11306.93|11306.93|11306.93|11306.93|11306.93|11306.93|0
1649673600000|2022-04-11 10:40:00|11306.66|11306.66|11305.99|11305.99|11306.66|11306.66|11305.99|11305.99|0
1649673610000|2022-04-11 10:40:10|11305.57|11305.57|11304.95|11304.95|11305.57|11305.57|11304.95|11304.95|0
1649673620000|2022-04-11 10:40:20|11305.18|11305.18|11305.18|11305.18|11305.18|11305.18|11305.18|11305.18|0
1649673630000|2022-04-11 10:40:30|11303.62|11303.62|11303.62|11303.62|11303.62|11303.62|11303.62|11303.62|0
1649673640000|2022-04-11 10:40:40|11303.1|11303.1|11302.38|11302.38|11303.1|11303.1|11302.38|11302.38|0
1649673680000|2022-04-11 10:41:20|11301.75|11301.75|11300.96|11300.96|11301.75|11301.75|11300.96|11300.96|0
1649673690000|2022-04-11 10:41:30|11301.41|11301.41|11301.41|11301.41|11301.41|11301.41|11301.41|11301.41|0
1649673700000|2022-04-11 10:41:40|11300.54|11300.54|11300.54|11300.54|11300.54|11300.54|11300.54|11300.54|0
1649673710000|2022-04-11 10:41:50|11300.85|11300.85|11300.85|11300.85|11300.85|11300.85|11300.85|11300.85|0
1649673720000|2022-04-11 10:42:00|11300.54|11300.54|11300.54|11300.54|11300.54|11300.54|11300.54|11300.54|0
1649673740000|2022-04-11 10:42:20|11300.76|11300.76|11300.76|11300.76|11300.76|11300.76|11300.76|11300.76|0
1649673750000|2022-04-11 10:42:30|11300.98|11300.98|11301.21|11301.21|11301.21|11301.21|11300.98|11300.98|0
1649673780000|2022-04-11 10:43:00|11301.65|11301.65|11301.65|11301.65|11301.65|11301.65|11301.65|11301.65|0
1649673790000|2022-04-11 10:43:10|11300.87|11300.87|11300.87|11300.87|11300.87|11300.87|11300.87|11300.87|0
1649673800000|2022-04-11 10:43:20|11300.5|11300.5|11300.5|11300.5|11300.5|11300.5|11300.5|11300.5|0
1649673820000|2022-04-11 10:43:40|11300.07|11300.07|11299.38|11299.38|11300.07|11300.07|11299.38|11299.38|0
1649673840000|2022-04-11 10:44:00|11299.12|11299.12|11298.66|11298.66|11299.12|11299.12|11298.66|11298.66|0
1649673850000|2022-04-11 10:44:10|11298.3|11298.3|11296.38|11296.38|11298.3|11298.3|11296.38|11296.38|0
1649673870000|2022-04-11 10:44:30|11295.86|11295.86|11295.63|11295.63|11295.86|11295.86|11295.63|11295.63|0
1649673880000|2022-04-11 10:44:40|11295.32|11295.32|11295.3|11295.3|11295.32|11295.32|11294.62|11294.62|0
1649673900000|2022-04-11 10:45:00|11295.09|11295.09|11294.96|11294.96|11295.09|11295.09|11294.96|11294.96|0
1649673930000|2022-04-11 10:45:30|11295.58|11295.58|11295.58|11295.58|11295.58|11295.58|11295.58|11295.58|0
1649673950000|2022-04-11 10:45:50|11294.27|11294.27|11294.27|11294.27|11294.27|11294.27|11294.27|11294.27|0
1649673960000|2022-04-11 10:46:00|11293.92|11293.92|11293.92|11293.92|11293.92|11293.92|11293.92|11293.92|0
1649674020000|2022-04-11 10:47:00|11294.7|11294.7|11294.7|11294.7|11294.7|11294.7|11294.7|11294.7|0
1649674030000|2022-04-11 10:47:10|11294.89|11294.89|11294.89|11294.89|11294.89|11294.89|11294.89|11294.89|0
1649674040000|2022-04-11 10:47:20|11294.76|11294.76|11295.81|11295.81|11295.81|11295.81|11294.76|11294.76|0
1649674050000|2022-04-11 10:47:30|11296.21|11296.21|11296.65|11296.65|11297.01|11297.01|11296.21|11296.21|0
1649674060000|2022-04-11 10:47:40|11296.87|11296.87|11301.41|11301.41|11301.41|11301.41|11296.65|11296.65|0
1649674070000|2022-04-11 10:47:50|11301.54|11301.54|11301.9|11301.9|11301.9|11301.9|11301.54|11301.54|0
1649674080000|2022-04-11 10:48:00|11301.05|11301.05|11298.93|11298.93|11301.05|11301.05|11298.93|11298.93|0
1649674090000|2022-04-11 10:48:10|11298.48|11298.48|11298.48|11298.48|11298.48|11298.48|11298.48|11298.48|0
1649674100000|2022-04-11 10:48:20|11298.25|11298.25|11299.39|11299.39|11299.39|11299.39|11298.25|11298.25|0
1649674130000|2022-04-11 10:48:50|11298.96|11298.96|11300.5|11300.5|11300.5|11300.5|11298.96|11298.96|0
1649674140000|2022-04-11 10:49:00|11300.06|11300.06|11300.52|11300.52|11300.52|11300.52|11300.06|11300.06|0
1649674160000|2022-04-11 10:49:20|11300.67|11300.67|11302.45|11302.45|11302.45|11302.45|11300.67|11300.67|0
1649674180000|2022-04-11 10:49:40|11302.23|11302.23|11301.36|11301.36|11302.23|11302.23|11301.08|11301.08|0
1649674200000|2022-04-11 10:50:00|11300.58|11300.58|11300.58|11300.58|11300.58|11300.58|11300.58|11300.58|0
1649674220000|2022-04-11 10:50:20|11301.56|11301.56|11301|11301|11301.87|11301.87|11301|11301|0
1649674230000|2022-04-11 10:50:30|11302.31|11302.31|11303.43|11303.43|11303.43|11303.43|11302.31|11302.31|0
1649674260000|2022-04-11 10:51:00|11303.87|11303.87|11304.18|11304.18|11304.18|11304.18|11303.74|11303.74|0
1649674280000|2022-04-11 10:51:20|11304.35|11304.35|11304.35|11304.35|11304.35|11304.35|11304.35|11304.35|0
1649674290000|2022-04-11 10:51:30|11304.13|11304.13|11304.13|11304.13|11304.13|11304.13|11304.13|11304.13|0
1649674370000|2022-04-11 10:52:50|11304.61|11304.61|11304.61|11304.61|11304.61|11304.61|11304.61|11304.61|0
1649674380000|2022-04-11 10:53:00|11304.38|11304.38|11304.82|11304.82|11304.82|11304.82|11304.38|11304.38|0
1649674390000|2022-04-11 10:53:10|11304.56|11304.56|11304.94|11304.94|11304.94|11304.94|11304.56|11304.56|0
1649674420000|2022-04-11 10:53:40|11304.63|11304.63|11304.63|11304.63|11304.63|11304.63|11304.63|11304.63|0
1649674430000|2022-04-11 10:53:50|11304.72|11304.72|11304.72|11304.72|11304.72|11304.72|11304.72|11304.72|0
1649674440000|2022-04-11 10:54:00|11304.44|11304.44|11304.16|11304.16|11304.44|11304.44|11304.16|11304.16|0
1649674450000|2022-04-11 10:54:10|11305.72|11305.72|11305.29|11305.29|11305.72|11305.72|11305.29|11305.29|0
1649674460000|2022-04-11 10:54:20|11305.65|11305.65|11305.38|11305.38|11305.65|11305.65|11305.38|11305.38|0
1649674490000|2022-04-11 10:54:50|11305.12|11305.12|11305.23|11305.23|11305.23|11305.23|11305.12|11305.12|0
1649674500000|2022-04-11 10:55:00|11306.08|11306.08|11306.61|11306.61|11306.84|11306.84|11306.08|11306.08|0
1649674510000|2022-04-11 10:55:10|11306.19|11306.19|11306.19|11306.19|11306.19|11306.19|11306.19|11306.19|0
1649674520000|2022-04-11 10:55:20|11306.66|11306.66|11307.61|11307.61|11307.61|11307.61|11306.66|11306.66|0
1649674540000|2022-04-11 10:55:40|11307.96|11307.96|11307.96|11307.96|11307.96|11307.96|11307.96|11307.96|0
1649674550000|2022-04-11 10:55:50|11308.18|11308.18|11307.93|11307.93|11308.59|11308.59|11307.93|11307.93|0
1649674560000|2022-04-11 10:56:00|11308.02|11308.02|11308.89|11308.89|11308.89|11308.89|11308.02|11308.02|0
1649674590000|2022-04-11 10:56:30|11309.11|11309.11|11309.11|11309.11|11309.11|11309.11|11309.11|11309.11|0
1649674600000|2022-04-11 10:56:40|11310.2|11310.2|11310.2|11310.2|11310.2|11310.2|11310.2|11310.2|0
1649674620000|2022-04-11 10:57:00|11310.66|11310.66|11310.66|11310.66|11310.66|11310.66|11310.66|11310.66|0
1649674630000|2022-04-11 10:57:10|11310.31|11310.31|11309.87|11309.87|11310.31|11310.31|11309.87|11309.87|0
1649674640000|2022-04-11 10:57:20|11310.02|11310.02|11310.02|11310.02|11310.02|11310.02|11310.02|11310.02|0
1649674680000|2022-04-11 10:58:00|11310.45|11310.45|11310.45|11310.45|11310.45|11310.45|11310.45|11310.45|0
1649674690000|2022-04-11 10:58:10|11310.71|11310.71|11310.41|11310.41|11310.71|11310.71|11310.32|11310.32|0
1649674700000|2022-04-11 10:58:20|11310.28|11310.28|11310.28|11310.28|11310.28|11310.28|11310.28|11310.28|0
1649674710000|2022-04-11 10:58:30|11310.9|11310.9|11312.93|11312.93|11313.24|11313.24|11310.9|11310.9|0
1649674720000|2022-04-11 10:58:40|11312.79|11312.79|11312.48|11312.48|11312.79|11312.79|11312.48|11312.48|0
1649674730000|2022-04-11 10:58:50|11312.17|11312.17|11312.17|11312.17|11312.17|11312.17|11312.17|11312.17|0
1649674740000|2022-04-11 10:59:00|11312.59|11312.59|11312.82|11312.82|11312.82|11312.82|11312.59|11312.59|0
1649674770000|2022-04-11 10:59:30|11312.04|11312.04|11312.04|11312.04|11312.04|11312.04|11312.04|11312.04|0
1649674780000|2022-04-11 10:59:40|11312.27|11312.27|11312.5|11312.5|11312.5|11312.5|11312.27|11312.27|0
1649674800000|2022-04-11 11:00:00|11311.65|11311.65|11312.5|11312.5|11312.5|11312.5|11311.65|11311.65|0
1649674810000|2022-04-11 11:00:10|11312.24|11312.24|11312.24|11312.24|11312.24|11312.24|11312.24|11312.24|0
1649674820000|2022-04-11 11:00:20|11311.37|11311.37|11311.37|11311.37|11311.37|11311.37|11311.37|11311.37|0
1649674860000|2022-04-11 11:01:00|11311.07|11311.07|11310.32|11310.32|11311.07|11311.07|11310.32|11310.32|0
1649674880000|2022-04-11 11:01:20|11309.54|11309.54|11308.35|11308.35|11309.54|11309.54|11308.35|11308.35|0
1649674900000|2022-04-11 11:01:40|11308.65|11308.65|11308.65|11308.65|11308.65|11308.65|11308.65|11308.65|0
1649674910000|2022-04-11 11:01:50|11308.22|11308.22|11308.22|11308.22|11308.22|11308.22|11308.22|11308.22|0
1649674920000|2022-04-11 11:02:00|11307.86|11307.86|11308.52|11308.52|11308.65|11308.65|11307.86|11307.86|0
1649674930000|2022-04-11 11:02:10|11308.87|11308.87|11308.87|11308.87|11308.87|11308.87|11308.87|11308.87|0
1649674940000|2022-04-11 11:02:20|11309.09|11309.09|11309.09|11309.09|11309.09|11309.09|11309.09|11309.09|0
1649674950000|2022-04-11 11:02:30|11307.35|11307.35|11305.8|11305.8|11307.35|11307.35|11305.8|11305.8|0
1649674960000|2022-04-11 11:02:40|11305.71|11305.71|11305.71|11305.71|11305.71|11305.71|11305.71|11305.71|0
1649674980000|2022-04-11 11:03:00|11305.54|11305.54|11305.62|11305.62|11305.98|11305.98|11305.54|11305.54|0
1649675000000|2022-04-11 11:03:20|11307.18|11307.18|11308.83|11308.83|11308.83|11308.83|11307.18|11307.18|0
1649675010000|2022-04-11 11:03:30|11309.09|11309.09|11309.09|11309.09|11309.09|11309.09|11309.09|11309.09|0
1649675030000|2022-04-11 11:03:50|11309.25|11309.25|11310.94|11310.94|11310.94|11310.94|11309.25|11309.25|0
1649675040000|2022-04-11 11:04:00|11311.25|11311.25|11311.48|11311.48|11311.48|11311.48|11311.25|11311.25|0
1649675060000|2022-04-11 11:04:20|11311.17|11311.17|11310.3|11310.3|11311.17|11311.17|11310.3|11310.3|0
1649675080000|2022-04-11 11:04:40|11310.73|11310.73|11311.25|11311.25|11311.25|11311.25|11310.73|11310.73|0
1649675090000|2022-04-11 11:04:50|11311.87|11311.87|11311.4|11311.4|11311.87|11311.87|11311.4|11311.4|0
1649675100000|2022-04-11 11:05:00|11311.53|11311.53|11311.53|11311.53|11311.53|11311.53|11311.53|11311.53|0
1649675110000|2022-04-11 11:05:10|11311.97|11311.97|11312.35|11312.35|11312.35|11312.35|11311.97|11311.97|0
1649675140000|2022-04-11 11:05:40|11312.51|11312.51|11312.51|11312.51|11312.51|11312.51|11312.51|11312.51|0
1649675150000|2022-04-11 11:05:50|11312.67|11312.67|11312.35|11312.35|11312.67|11312.67|11312.35|11312.35|0
1649675190000|2022-04-11 11:06:30|11312.48|11312.48|11312.48|11312.48|11312.48|11312.48|11312.48|11312.48|0
1649675210000|2022-04-11 11:06:50|11312.32|11312.32|11312.32|11312.32|11312.32|11312.32|11312.32|11312.32|0
1649675230000|2022-04-11 11:07:10|11311.54|11311.54|11311.77|11311.77|11311.77|11311.77|11311.54|11311.54|0
1649675240000|2022-04-11 11:07:20|11312.1|11312.1|11312.1|11312.1|11312.1|11312.1|11312.1|11312.1|0
1649675250000|2022-04-11 11:07:30|11312.66|11312.66|11312.66|11312.66|11312.66|11312.66|11312.66|11312.66|0
1649675260000|2022-04-11 11:07:40|11312.74|11312.74|11312.74|11312.74|11312.74|11312.74|11312.74|11312.74|0
1649675270000|2022-04-11 11:07:50|11312.41|11312.41|11312.41|11312.41|11312.41|11312.41|11312.41|11312.41|0
1649675280000|2022-04-11 11:08:00|11312.72|11312.72|11312.86|11312.86|11313.08|11313.08|11312.72|11312.72|0
1649675290000|2022-04-11 11:08:10|11312.72|11312.72|11312.72|11312.72|11312.72|11312.72|11312.72|11312.72|0
1649675310000|2022-04-11 11:08:30|11311.94|11311.94|11311.49|11311.49|11311.94|11311.94|11311.49|11311.49|0
1649675330000|2022-04-11 11:08:50|11311.62|11311.62|11311.62|11311.62|11311.62|11311.62|11311.62|11311.62|0
1649675340000|2022-04-11 11:09:00|11311.49|11311.49|11311.23|11311.23|11311.49|11311.49|11311.23|11311.23|0
1649675350000|2022-04-11 11:09:10|11311.14|11311.14|11311.14|11311.14|11311.14|11311.14|11311.14|11311.14|0
1649675360000|2022-04-11 11:09:20|11311.92|11311.92|11311.92|11311.92|11311.92|11311.92|11311.92|11311.92|0
1649675400000|2022-04-11 11:10:00|11311.77|11311.77|11312.12|11312.12|11312.12|11312.12|11311.77|11311.77|0
1649675410000|2022-04-11 11:10:10|11312.48|11312.48|11312.85|11312.85|11312.85|11312.85|11312.48|11312.48|0
1649675460000|2022-04-11 11:11:00|11312.62|11312.62|11310.01|11310.01|11312.62|11312.62|11310.01|11310.01|0
1649675470000|2022-04-11 11:11:10|11309.75|11309.75|11309.75|11309.75|11309.75|11309.75|11309.75|11309.75|0
1649675490000|2022-04-11 11:11:30|11309.33|11309.33|11309.33|11309.33|11309.33|11309.33|11309.33|11309.33|0
1649675500000|2022-04-11 11:11:40|11308.87|11308.87|11307.66|11307.66|11308.87|11308.87|11307.66|11307.66|0
1649675510000|2022-04-11 11:11:50|11307.31|11307.31|11307.31|11307.31|11307.31|11307.31|11307.31|11307.31|0
1649675520000|2022-04-11 11:12:00|11306.87|11306.87|11306.22|11306.22|11306.87|11306.87|11306.22|11306.22|0
1649675550000|2022-04-11 11:12:30|11305.89|11305.89|11305.89|11305.89|11305.89|11305.89|11305.89|11305.89|0
1649675560000|2022-04-11 11:12:40|11305.58|11305.58|11306.26|11306.26|11306.26|11306.26|11305.58|11305.58|0
1649675570000|2022-04-11 11:12:50|11306.39|11306.39|11305.16|11305.16|11306.39|11306.39|11305.16|11305.16|0
1649675580000|2022-04-11 11:13:00|11304.9|11304.9|11304.77|11304.77|11304.9|11304.9|11304.77|11304.77|0
1649675590000|2022-04-11 11:13:10|11304.48|11304.48|11304.22|11304.22|11304.48|11304.48|11304.22|11304.22|0
1649675610000|2022-04-11 11:13:30|11303.37|11303.37|11303.37|11303.37|11303.37|11303.37|11303.37|11303.37|0
1649675620000|2022-04-11 11:13:40|11303.15|11303.15|11302.63|11302.63|11303.15|11303.15|11302.63|11302.63|0
1649675630000|2022-04-11 11:13:50|11301.85|11301.85|11301.85|11301.85|11301.85|11301.85|11301.85|11301.85|0
1649675640000|2022-04-11 11:14:00|11301.47|11301.47|11301.47|11301.47|11301.47|11301.47|11301.47|11301.47|0
1649675650000|2022-04-11 11:14:10|11301.21|11301.21|11301.47|11301.47|11301.47|11301.47|11301.21|11301.21|0
1649675660000|2022-04-11 11:14:20|11301.36|11301.36|11296.67|11296.67|11301.36|11301.36|11296.67|11296.67|0
1649675690000|2022-04-11 11:14:50|11296.31|11296.31|11296.31|11296.31|11296.31|11296.31|11296.31|11296.31|0
1649675700000|2022-04-11 11:15:00|11296.16|11296.16|11295.96|11295.96|11296.74|11296.74|11295.96|11295.96|0
1649675720000|2022-04-11 11:15:20|11295.8|11295.8|11294.7|11294.7|11296.23|11296.23|11294.7|11294.7|0
1649675730000|2022-04-11 11:15:30|11294.92|11294.92|11294.19|11294.19|11294.92|11294.92|11294.19|11294.19|0
1649675740000|2022-04-11 11:15:40|11294.66|11294.66|11294.76|11294.76|11294.76|11294.76|11294.66|11294.66|0
1649675750000|2022-04-11 11:15:50|11294.14|11294.14|11293.62|11293.62|11294.14|11294.14|11293.62|11293.62|0
1649675760000|2022-04-11 11:16:00|11293.46|11293.46|11292.78|11292.78|11293.46|11293.46|11292.78|11292.78|0
1649675770000|2022-04-11 11:16:10|11292.62|11292.62|11291.52|11291.52|11292.78|11292.78|11291.52|11291.52|0
1649675810000|2022-04-11 11:16:50|11291.15|11291.15|11289.97|11289.97|11291.15|11291.15|11289.97|11289.97|0
1649675820000|2022-04-11 11:17:00|11289.27|11289.27|11287.04|11287.04|11289.48|11289.48|11286.82|11286.82|0
1649675830000|2022-04-11 11:17:10|11287.51|11287.51|11285.4|11285.4|11287.51|11287.51|11285.4|11285.4|0
1649675840000|2022-04-11 11:17:20|11284.97|11284.97|11284.49|11284.49|11284.97|11284.97|11284.28|11284.28|0
1649675850000|2022-04-11 11:17:30|11284.36|11284.36|11284.01|11284.01|11284.36|11284.36|11284.01|11284.01|0
1649675860000|2022-04-11 11:17:40|11283.7|11283.7|11283.7|11283.7|11283.7|11283.7|11283.7|11283.7|0
1649675880000|2022-04-11 11:18:00|11284.14|11284.14|11284.14|11284.14|11284.14|11284.14|11284.14|11284.14|0
1649675890000|2022-04-11 11:18:10|11284.59|11284.59|11284.59|11284.59|11284.59|11284.59|11284.59|11284.59|0
1649675900000|2022-04-11 11:18:20|11284.17|11284.17|11283.65|11283.65|11284.46|11284.46|11283.65|11283.65|0
1649675910000|2022-04-11 11:18:30|11283.52|11283.52|11282.74|11282.74|11283.52|11283.52|11282.74|11282.74|0
1649675920000|2022-04-11 11:18:40|11282.96|11282.96|11282.96|11282.96|11282.96|11282.96|11282.96|11282.96|0
1649675950000|2022-04-11 11:19:10|11283.49|11283.49|11283.49|11283.49|11283.49|11283.49|11283.49|11283.49|0
1649675970000|2022-04-11 11:19:30|11283.33|11283.33|11282.97|11282.97|11283.33|11283.33|11282.97|11282.97|0
1649675980000|2022-04-11 11:19:40|11283.33|11283.33|11283.33|11283.33|11283.33|11283.33|11283.33|11283.33|0
1649675990000|2022-04-11 11:19:50|11284.11|11284.11|11284.81|11284.81|11284.81|11284.81|11284.11|11284.11|0
1649676000000|2022-04-11 11:20:00|11285.24|11285.24|11285.63|11285.63|11285.63|11285.63|11285.03|11285.03|0
1649676050000|2022-04-11 11:20:50|11286.07|11286.07|11286.07|11286.07|11286.07|11286.07|11286.07|11286.07|0
1649676070000|2022-04-11 11:21:10|11286.21|11286.21|11286.21|11286.21|11286.21|11286.21|11286.21|11286.21|0
1649676090000|2022-04-11 11:21:30|11286.1|11286.1|11288.01|11288.01|11288.01|11288.01|11286.1|11286.1|0
1649676110000|2022-04-11 11:21:50|11288.24|11288.24|11288.24|11288.24|11288.24|11288.24|11288.24|11288.24|0
1649676120000|2022-04-11 11:22:00|11288.61|11288.61|11288.61|11288.61|11288.61|11288.61|11288.61|11288.61|0
1649676150000|2022-04-11 11:22:30|11288.3|11288.3|11288.3|11288.3|11288.3|11288.3|11288.3|11288.3|0
1649676200000|2022-04-11 11:23:20|11287.52|11287.52|11287.52|11287.52|11287.52|11287.52|11287.52|11287.52|0
1649676210000|2022-04-11 11:23:30|11288.04|11288.04|11288.04|11288.04|11288.04|11288.04|11288.04|11288.04|0
1649676230000|2022-04-11 11:23:50|11288.2|11288.2|11288.2|11288.2|11288.2|11288.2|11288.2|11288.2|0
1649676260000|2022-04-11 11:24:20|11287.98|11287.98|11289.54|11289.54|11289.54|11289.54|11287.98|11287.98|0
1649676270000|2022-04-11 11:24:30|11289.28|11289.28|11289.28|11289.28|11289.28|11289.28|11289.28|11289.28|0
1649676290000|2022-04-11 11:24:50|11289.94|11289.94|11289.94|11289.94|11289.94|11289.94|11289.94|11289.94|0
1649676300000|2022-04-11 11:25:00|11290.1|11290.1|11290.1|11290.1|11290.1|11290.1|11290.1|11290.1|0
1649676320000|2022-04-11 11:25:20|11289.87|11289.87|11289.56|11289.56|11289.87|11289.87|11289.56|11289.56|0
1649676340000|2022-04-11 11:25:40|11289.33|11289.33|11288.66|11288.66|11289.33|11289.33|11288.66|11288.66|0
1649676350000|2022-04-11 11:25:50|11288.88|11288.88|11288.88|11288.88|11288.88|11288.88|11288.88|11288.88|0
1649676370000|2022-04-11 11:26:10|11289.03|11289.03|11289.03|11289.03|11289.03|11289.03|11289.03|11289.03|0
1649676380000|2022-04-11 11:26:20|11289.13|11289.13|11288.97|11288.97|11289.13|11289.13|11288.97|11288.97|0
1649676470000|2022-04-11 11:27:50|11289.2|11289.2|11288.82|11288.82|11289.2|11289.2|11288.82|11288.82|0
1649676480000|2022-04-11 11:28:00|11288.67|11288.67|11288.31|11288.31|11288.67|11288.67|11288.31|11288.31|0
1649676520000|2022-04-11 11:28:40|11288.08|11288.08|11288.08|11288.08|11288.08|11288.08|11288.08|11288.08|0
1649676530000|2022-04-11 11:28:50|11287.82|11287.82|11287.44|11287.44|11287.82|11287.82|11287.44|11287.44|0
1649676570000|2022-04-11 11:29:30|11287.8|11287.8|11287.8|11287.8|11287.8|11287.8|11287.8|11287.8|0
1649676580000|2022-04-11 11:29:40|11288.58|11288.58|11288.93|11288.93|11288.93|11288.93|11288.58|11288.58|0
1649676590000|2022-04-11 11:29:50|11289.25|11289.25|11289.25|11289.25|11289.25|11289.25|11289.25|11289.25|0
1649676600000|2022-04-11 11:30:00|11290.03|11290.03|11290.62|11290.62|11290.62|11290.62|11290.03|11290.03|0
1649676610000|2022-04-11 11:30:10|11291.05|11291.05|11291.05|11291.05|11291.05|11291.05|11291.05|11291.05|0
1649676620000|2022-04-11 11:30:20|11291.53|11291.53|11291.21|11291.21|11291.53|11291.53|11291.21|11291.21|0
1649676630000|2022-04-11 11:30:30|11290.95|11290.95|11289.82|11289.82|11290.95|11290.95|11289.82|11289.82|0
1649676640000|2022-04-11 11:30:40|11289.51|11289.51|11288.93|11288.93|11289.51|11289.51|11288.93|11288.93|0
1649676650000|2022-04-11 11:30:50|11288.71|11288.71|11289.71|11289.71|11289.71|11289.71|11288.71|11288.71|0
1649676660000|2022-04-11 11:31:00|11289.49|11289.49|11288.97|11288.97|11289.49|11289.49|11288.97|11288.97|0
1649676670000|2022-04-11 11:31:10|11289.08|11289.08|11288.92|11288.92|11289.17|11289.17|11288.92|11288.92|0
1649676680000|2022-04-11 11:31:20|11288.59|11288.59|11288.82|11288.82|11288.95|11288.95|11288.59|11288.59|0
1649676690000|2022-04-11 11:31:30|11288.39|11288.39|11288.39|11288.39|11288.39|11288.39|11288.39|11288.39|0
1649676700000|2022-04-11 11:31:40|11287.96|11287.96|11287.96|11287.96|11287.96|11287.96|11287.96|11287.96|0
1649676740000|2022-04-11 11:32:20|11287.84|11287.84|11282.84|11282.84|11287.84|11287.84|11282.84|11282.84|0
1649676770000|2022-04-11 11:32:50|11283.32|11283.32|11283.32|11283.32|11283.32|11283.32|11283.32|11283.32|0
1649676780000|2022-04-11 11:33:00|11283.55|11283.55|11283.55|11283.55|11283.55|11283.55|11283.55|11283.55|0
1649676790000|2022-04-11 11:33:10|11283.8|11283.8|11283.89|11283.89|11283.89|11283.89|11283.8|11283.8|0
1649676800000|2022-04-11 11:33:20|11284.08|11284.08|11284.08|11284.08|11284.08|11284.08|11284.08|11284.08|0
1649676810000|2022-04-11 11:33:30|11284.5|11284.5|11285.35|11285.35|11285.35|11285.35|11284.5|11284.5|0
1649676820000|2022-04-11 11:33:40|11285.22|11285.22|11285.22|11285.22|11285.22|11285.22|11285.22|11285.22|0
1649676830000|2022-04-11 11:33:50|11284.44|11284.44|11285.12|11285.12|11285.12|11285.12|11284.44|11284.44|0
1649676840000|2022-04-11 11:34:00|11284.77|11284.77|11284.77|11284.77|11284.77|11284.77|11284.77|11284.77|0
1649676850000|2022-04-11 11:34:10|11284.42|11284.42|11284.42|11284.42|11284.42|11284.42|11284.42|11284.42|0
1649676860000|2022-04-11 11:34:20|11283.98|11283.98|11284.43|11284.43|11284.43|11284.43|11283.98|11283.98|0
1649676920000|2022-04-11 11:35:20|11284.23|11284.23|11283.97|11283.97|11284.23|11284.23|11283.97|11283.97|0
1649676950000|2022-04-11 11:35:50|11283.58|11283.58|11283.58|11283.58|11283.58|11283.58|11283.58|11283.58|0
1649676960000|2022-04-11 11:36:00|11283.67|11283.67|11283.67|11283.67|11283.9|11283.9|11283.67|11283.67|0
1649676970000|2022-04-11 11:36:10|11283.58|11283.58|11283.58|11283.58|11283.58|11283.58|11283.58|11283.58|0
1649676980000|2022-04-11 11:36:20|11283.73|11283.73|11283.47|11283.47|11283.73|11283.73|11283.34|11283.34|0
1649677000000|2022-04-11 11:36:40|11282.48|11282.48|11280.45|11280.45|11282.48|11282.48|11280.45|11280.45|0
1649677010000|2022-04-11 11:36:50|11280.67|11280.67|11281.59|11281.59|11281.59|11281.59|11280.67|11280.67|0
1649677020000|2022-04-11 11:37:00|11281.35|11281.35|11281.11|11281.11|11281.35|11281.35|11281.11|11281.11|0
1649677030000|2022-04-11 11:37:10|11281.2|11281.2|11281.2|11281.2|11281.2|11281.2|11281.2|11281.2|0
1649677040000|2022-04-11 11:37:20|11281.23|11281.23|11281.36|11281.36|11281.36|11281.36|11281.1|11281.1|0
1649677050000|2022-04-11 11:37:30|11281.18|11281.18|11279.26|11279.26|11281.73|11281.73|11279.26|11279.26|0
1649677070000|2022-04-11 11:37:50|11279.49|11279.49|11279.49|11279.49|11279.49|11279.49|11279.49|11279.49|0
1649677080000|2022-04-11 11:38:00|11280.34|11280.34|11280.34|11280.34|11280.34|11280.34|11279.49|11279.49|0
1649677090000|2022-04-11 11:38:10|11280.65|11280.65|11280.03|11280.03|11280.65|11280.65|11280.03|11280.03|0
1649677100000|2022-04-11 11:38:20|11279.61|11279.61|11279.61|11279.61|11279.61|11279.61|11279.61|11279.61|0
1649677110000|2022-04-11 11:38:30|11279.82|11279.82|11279.82|11279.82|11279.82|11279.82|11279.82|11279.82|0
1649677120000|2022-04-11 11:38:40|11280.01|11280.01|11279.88|11279.88|11280.01|11280.01|11279.88|11279.88|0
1649677150000|2022-04-11 11:39:10|11280.13|11280.13|11280.33|11280.33|11280.47|11280.47|11280.13|11280.13|0
1649677160000|2022-04-11 11:39:20|11280.17|11280.17|11280.11|11280.11|11280.27|11280.27|11280.11|11280.11|0
1649677170000|2022-04-11 11:39:30|11279.26|11279.26|11276.89|11276.89|11279.26|11279.26|11276.89|11276.89|0
1649677180000|2022-04-11 11:39:40|11276.67|11276.67|11276.67|11276.67|11276.67|11276.67|11276.67|11276.67|0
1649677190000|2022-04-11 11:39:50|11276.92|11276.92|11276.92|11276.92|11276.92|11276.92|11276.92|11276.92|0
1649677200000|2022-04-11 11:40:00|11276.82|11276.82|11276.82|11276.82|11276.82|11276.82|11276.82|11276.82|0
1649677210000|2022-04-11 11:40:10|11276.49|11276.49|11275.95|11275.95|11276.49|11276.49|11275.95|11275.95|0
1649677230000|2022-04-11 11:40:30|11275.7|11275.7|11275.46|11275.46|11275.7|11275.7|11275.46|11275.46|0
1649677240000|2022-04-11 11:40:40|11275.31|11275.31|11270.92|11270.92|11275.31|11275.31|11270.14|11270.14|0
1649677250000|2022-04-11 11:40:50|11271.04|11271.04|11271.04|11271.04|11271.04|11271.04|11271.04|11271.04|0
1649677260000|2022-04-11 11:41:00|11271.14|11271.14|11271.14|11271.14|11271.14|11271.14|11271.14|11271.14|0
1649677270000|2022-04-11 11:41:10|11271.82|11271.82|11271.82|11271.82|11271.82|11271.82|11271.82|11271.82|0
1649677280000|2022-04-11 11:41:20|11270.51|11270.51|11269.73|11269.73|11270.51|11270.51|11269.73|11269.73|0
1649677290000|2022-04-11 11:41:30|11269.6|11269.6|11269.6|11269.6|11269.6|11269.6|11269.6|11269.6|0
1649677310000|2022-04-11 11:41:50|11269.7|11269.7|11269.54|11269.54|11269.7|11269.7|11269.54|11269.54|0
1649677320000|2022-04-11 11:42:00|11269.19|11269.19|11268.48|11268.48|11269.19|11269.19|11268.48|11268.48|0
1649677330000|2022-04-11 11:42:10|11268.61|11268.61|11265.17|11265.17|11268.61|11268.61|11265.17|11265.17|0
1649677340000|2022-04-11 11:42:20|11264.84|11264.84|11264.1|11264.1|11264.84|11264.84|11264.1|11264.1|0
1649677350000|2022-04-11 11:42:30|11264.66|11264.66|11265.01|11265.01|11265.01|11265.01|11264.66|11264.66|0
1649677360000|2022-04-11 11:42:40|11265.33|11265.33|11264.03|11264.03|11265.33|11265.33|11264.03|11264.03|0
1649677370000|2022-04-11 11:42:50|11263.81|11263.81|11263.81|11263.81|11263.81|11263.81|11263.81|11263.81|0
1649677380000|2022-04-11 11:43:00|11263.68|11263.68|11263.68|11263.68|11263.68|11263.68|11263.68|11263.68|0
1649677410000|2022-04-11 11:43:30|11263.45|11263.45|11263.45|11263.45|11263.45|11263.45|11263.45|11263.45|0
1649677440000|2022-04-11 11:44:00|11264.23|11264.23|11265.01|11265.01|11265.01|11265.01|11264.23|11264.23|0
1649677460000|2022-04-11 11:44:20|11265.23|11265.23|11265.37|11265.37|11265.65|11265.65|11265.23|11265.23|0
1649677480000|2022-04-11 11:44:40|11264.5|11264.5|11263.63|11263.63|11264.5|11264.5|11263.63|11263.63|0
1649677490000|2022-04-11 11:44:50|11264.41|11264.41|11264.41|11264.41|11264.41|11264.41|11264.41|11264.41|0
1649677500000|2022-04-11 11:45:00|11264.63|11264.63|11264.76|11264.76|11264.76|11264.76|11264.63|11264.63|0
1649677510000|2022-04-11 11:45:10|11264.84|11264.84|11264.84|11264.84|11264.84|11264.84|11264.84|11264.84|0
1649677520000|2022-04-11 11:45:20|11264.06|11264.06|11264.76|11264.76|11264.76|11264.76|11264.06|11264.06|0
1649677530000|2022-04-11 11:45:30|11265.11|11265.11|11265.11|11265.11|11265.11|11265.11|11265.11|11265.11|0
1649677540000|2022-04-11 11:45:40|11264.68|11264.68|11266.29|11266.29|11266.29|11266.29|11264.68|11264.68|0
1649677550000|2022-04-11 11:45:50|11267.84|11267.84|11268.07|11268.07|11268.51|11268.51|11267.84|11267.84|0
1649677570000|2022-04-11 11:46:10|11267.99|11267.99|11267.99|11267.99|11268.22|11268.22|11267.99|11267.99|0
1649677580000|2022-04-11 11:46:20|11268.43|11268.43|11268.43|11268.43|11268.43|11268.43|11268.43|11268.43|0
1649677600000|2022-04-11 11:46:40|11268.21|11268.21|11268.53|11268.53|11268.53|11268.53|11268.21|11268.21|0
1649677620000|2022-04-11 11:47:00|11268.3|11268.3|11267.87|11267.87|11268.3|11268.3|11267.87|11267.87|0
1649677630000|2022-04-11 11:47:10|11267.75|11267.75|11267.89|11267.89|11267.89|11267.89|11267.75|11267.75|0
1649677650000|2022-04-11 11:47:30|11267.98|11267.98|11267.98|11267.98|11267.98|11267.98|11267.98|11267.98|0
1649677670000|2022-04-11 11:47:50|11268.23|11268.23|11268.23|11268.23|11268.23|11268.23|11268.23|11268.23|0
1649677700000|2022-04-11 11:48:20|11267.8|11267.8|11268.11|11268.11|11268.11|11268.11|11267.8|11267.8|0
1649677710000|2022-04-11 11:48:30|11268.27|11268.27|11268.4|11268.4|11268.4|11268.4|11268.27|11268.27|0
1649677740000|2022-04-11 11:49:00|11268.14|11268.14|11268.14|11268.14|11268.14|11268.14|11268.14|11268.14|0
1649677750000|2022-04-11 11:49:10|11269.01|11269.01|11268.78|11268.78|11269.01|11269.01|11268.78|11268.78|0
1649677790000|2022-04-11 11:49:50|11268.64|11268.64|11268.64|11268.64|11268.64|11268.64|11268.64|11268.64|0
1649677800000|2022-04-11 11:50:00|11268.77|11268.77|11268.77|11268.77|11268.77|11268.77|11268.77|11268.77|0
1649677810000|2022-04-11 11:50:10|11268.94|11268.94|11269.81|11269.81|11269.81|11269.81|11268.94|11268.94|0
1649677820000|2022-04-11 11:50:20|11270.47|11270.47|11270.33|11270.33|11270.47|11270.47|11270.33|11270.33|0
1649677830000|2022-04-11 11:50:30|11270.49|11270.49|11271.45|11271.45|11271.45|11271.45|11270.07|11270.07|0
1649677840000|2022-04-11 11:50:40|11271.36|11271.36|11271.45|11271.45|11271.45|11271.45|11271.36|11271.36|0
1649677850000|2022-04-11 11:50:50|11271.88|11271.88|11271.88|11271.88|11271.88|11271.88|11271.88|11271.88|0
1649677860000|2022-04-11 11:51:00|11272.1|11272.1|11271.96|11271.96|11272.32|11272.32|11271.96|11271.96|0
1649677890000|2022-04-11 11:51:30|11272.19|11272.19|11272.19|11272.19|11272.19|11272.19|11272.19|11272.19|0
1649677900000|2022-04-11 11:51:40|11272.1|11272.1|11271.02|11271.02|11273.01|11273.01|11271.02|11271.02|0
1649677910000|2022-04-11 11:51:50|11270.79|11270.79|11270.79|11270.79|11270.79|11270.79|11270.79|11270.79|0
1649677930000|2022-04-11 11:52:10|11272.35|11272.35|11272.35|11272.35|11272.35|11272.35|11272.35|11272.35|0
1649678000000|2022-04-11 11:53:20|11272.11|11272.11|11273.27|11273.27|11273.27|11273.27|11272.11|11272.11|0
1649678010000|2022-04-11 11:53:30|11274.12|11274.12|11275.23|11275.23|11275.23|11275.23|11274.12|11274.12|0
1649678040000|2022-04-11 11:54:00|11275.1|11275.1|11275.1|11275.1|11275.1|11275.1|11275.1|11275.1|0
1649678070000|2022-04-11 11:54:30|11275.29|11275.29|11275.29|11275.29|11275.29|11275.29|11275.29|11275.29|0
1649678100000|2022-04-11 11:55:00|11275.75|11275.75|11275.62|11275.62|11275.75|11275.75|11275.62|11275.62|0
1649678120000|2022-04-11 11:55:20|11275.39|11275.39|11275.39|11275.39|11275.39|11275.39|11275.39|11275.39|0
1649678150000|2022-04-11 11:55:50|11274.97|11274.97|11274.85|11274.85|11274.97|11274.97|11274.51|11274.51|0
1649678190000|2022-04-11 11:56:30|11274.69|11274.69|11275.37|11275.37|11275.37|11275.37|11274.69|11274.69|0
1649678200000|2022-04-11 11:56:40|11275.57|11275.57|11276.3|11276.3|11276.3|11276.3|11275.57|11275.57|0
1649678210000|2022-04-11 11:56:50|11275.9|11275.9|11275.9|11275.9|11275.9|11275.9|11275.9|11275.9|0
1649678220000|2022-04-11 11:57:00|11275.45|11275.45|11276.59|11276.59|11276.59|11276.59|11275.45|11275.45|0
1649678230000|2022-04-11 11:57:10|11276.81|11276.81|11276.81|11276.81|11276.81|11276.81|11276.81|11276.81|0
1649678240000|2022-04-11 11:57:20|11276.96|11276.96|11276.96|11276.96|11276.96|11276.96|11276.96|11276.96|0
1649678250000|2022-04-11 11:57:30|11277.11|11277.11|11277.76|11277.76|11277.76|11277.76|11277.11|11277.11|0
1649678260000|2022-04-11 11:57:40|11277.64|11277.64|11278.42|11278.42|11278.42|11278.42|11277.64|11277.64|0
1649678280000|2022-04-11 11:58:00|11277.96|11277.96|11278.1|11278.1|11278.1|11278.1|11277.96|11277.96|0
1649678290000|2022-04-11 11:58:10|11278.36|11278.36|11279.5|11279.5|11279.5|11279.5|11278.36|11278.36|0
1649678300000|2022-04-11 11:58:20|11279.27|11279.27|11279.27|11279.27|11279.27|11279.27|11279.27|11279.27|0
1649678310000|2022-04-11 11:58:30|11280.12|11280.12|11281.53|11281.53|11281.53|11281.53|11280.12|11280.12|0
1649678320000|2022-04-11 11:58:40|11281.86|11281.86|11282.54|11282.54|11282.54|11282.54|11281.86|11281.86|0
1649678330000|2022-04-11 11:58:50|11282.31|11282.31|11282.68|11282.68|11283.29|11283.29|11282.2|11282.2|0
1649678340000|2022-04-11 11:59:00|11283.11|11283.11|11283.98|11283.98|11283.98|11283.98|11282.88|11282.88|0
1649678350000|2022-04-11 11:59:10|11283.52|11283.52|11283.07|11283.07|11283.52|11283.52|11283.07|11283.07|0
1649678360000|2022-04-11 11:59:20|11283.16|11283.16|11283.16|11283.16|11283.16|11283.16|11283.16|11283.16|0
1649678370000|2022-04-11 11:59:30|11282.94|11282.94|11282.94|11282.94|11282.94|11282.94|11282.94|11282.94|0
1649678380000|2022-04-11 11:59:40|11283.4|11283.4|11284.11|11284.11|11284.11|11284.11|11283.4|11283.4|0
1649678390000|2022-04-11 11:59:50|11284.89|11284.89|11284.07|11284.07|11284.89|11284.89|11284.07|11284.07|0
1649678400000|2022-04-11 12:00:00|11284.26|11284.26|11285.82|11285.82|11285.82|11285.82|11284.26|11284.26|0
1649678410000|2022-04-11 12:00:10|11286.01|11286.01|11286.25|11286.25|11286.25|11286.25|11286.01|11286.01|0
1649678420000|2022-04-11 12:00:20|11286.06|11286.06|11288.15|11288.15|11288.34|11288.34|11286.06|11286.06|0
1649678430000|2022-04-11 12:00:30|11288.81|11288.81|11288.81|11288.81|11288.81|11288.81|11288.81|11288.81|0
1649678440000|2022-04-11 12:00:40|11289.49|11289.49|11289.95|11289.95|11289.95|11289.95|11289.49|11289.49|0
1649678450000|2022-04-11 12:00:50|11289.51|11289.51|11289.18|11289.18|11289.51|11289.51|11289.18|11289.18|0
1649678460000|2022-04-11 12:01:00|11289.62|11289.62|11289.62|11289.62|11289.62|11289.62|11289.62|11289.62|0
1649678470000|2022-04-11 12:01:10|11289.85|11289.85|11289.85|11289.85|11289.85|11289.85|11289.85|11289.85|0
1649678480000|2022-04-11 12:01:20|11290.1|11290.1|11290.63|11290.63|11290.63|11290.63|11290.1|11290.1|0
1649678490000|2022-04-11 12:01:30|11290.87|11290.87|11291.1|11291.1|11291.1|11291.1|11290.75|11290.75|0
1649678500000|2022-04-11 12:01:40|11291.32|11291.32|11291.25|11291.25|11291.53|11291.53|11291.25|11291.25|0
1649678520000|2022-04-11 12:02:00|11291.39|11291.39|11292.62|11292.62|11292.62|11292.62|11291.39|11291.39|0
1649678540000|2022-04-11 12:02:20|11293.07|11293.07|11291.13|11291.13|11293.07|11293.07|11291.13|11291.13|0
1649678550000|2022-04-11 12:02:30|11290.9|11290.9|11290.89|11290.89|11291.24|11291.24|11290.89|11290.89|0
1649678570000|2022-04-11 12:02:50|11290.75|11290.75|11291.76|11291.76|11291.76|11291.76|11290.75|11290.75|0
1649678580000|2022-04-11 12:03:00|11292.44|11292.44|11292.44|11292.44|11292.44|11292.44|11292.44|11292.44|0
1649678590000|2022-04-11 12:03:10|11292.77|11292.77|11292.77|11292.77|11292.77|11292.77|11292.77|11292.77|0
1649678650000|2022-04-11 12:04:10|11292.86|11292.86|11292.86|11292.86|11292.86|11292.86|11292.86|11292.86|0
1649678670000|2022-04-11 12:04:30|11292.72|11292.72|11293.29|11293.29|11293.29|11293.29|11292.72|11292.72|0
1649678690000|2022-04-11 12:04:50|11294.42|11294.42|11294.42|11294.42|11294.42|11294.42|11294.2|11294.2|0
1649678700000|2022-04-11 12:05:00|11294.29|11294.29|11294.61|11294.61|11294.61|11294.61|11294.29|11294.29|0
1649678710000|2022-04-11 12:05:10|11294.16|11294.16|11294.16|11294.16|11294.16|11294.16|11294.16|11294.16|0
1649678720000|2022-04-11 12:05:20|11294.24|11294.24|11294.24|11294.24|11294.24|11294.24|11294.24|11294.24|0
1649678730000|2022-04-11 12:05:30|11293.91|11293.91|11293.91|11293.91|11293.91|11293.91|11293.91|11293.91|0
1649678740000|2022-04-11 12:05:40|11293.04|11293.04|11293.04|11293.04|11293.04|11293.04|11293.04|11293.04|0
1649678750000|2022-04-11 12:05:50|11292.78|11292.78|11292.78|11292.78|11292.78|11292.78|11292.78|11292.78|0
1649678770000|2022-04-11 12:06:10|11293.13|11293.13|11292.58|11292.58|11293.13|11293.13|11292.58|11292.58|0
1649678780000|2022-04-11 12:06:20|11292.25|11292.25|11292.25|11292.25|11292.25|11292.25|11292.25|11292.25|0
1649678800000|2022-04-11 12:06:40|11291.94|11291.94|11291.94|11291.94|11291.94|11291.94|11291.94|11291.94|0
1649678810000|2022-04-11 12:06:50|11292.13|11292.13|11291.87|11291.87|11292.13|11292.13|11291.87|11291.87|0
1649678820000|2022-04-11 12:07:00|11290.31|11290.31|11290.79|11290.79|11290.79|11290.79|11290.31|11290.31|0
1649678840000|2022-04-11 12:07:20|11291.44|11291.44|11291.57|11291.57|11292.59|11292.59|11291.28|11291.28|0
1649678850000|2022-04-11 12:07:30|11291.79|11291.79|11292.44|11292.44|11292.44|11292.44|11291.79|11291.79|0
1649678860000|2022-04-11 12:07:40|11292.7|11292.7|11293.03|11293.03|11293.03|11293.03|11292.7|11292.7|0
1649678870000|2022-04-11 12:07:50|11293.29|11293.29|11293.29|11293.29|11293.29|11293.29|11293.29|11293.29|0
1649678880000|2022-04-11 12:08:00|11294.02|11294.02|11294.51|11294.51|11294.51|11294.51|11294.02|11294.02|0
1649678900000|2022-04-11 12:08:20|11294.77|11294.77|11294.9|11294.9|11294.9|11294.9|11294.77|11294.77|0
1649678910000|2022-04-11 12:08:30|11294.77|11294.77|11294.77|11294.77|11294.77|11294.77|11294.77|11294.77|0
1649678940000|2022-04-11 12:09:00|11294.4|11294.4|11292.88|11292.88|11294.4|11294.4|11292.88|11292.88|0
1649678960000|2022-04-11 12:09:20|11291.9|11291.9|11292.12|11292.12|11292.12|11292.12|11291.9|11291.9|0
1649678970000|2022-04-11 12:09:30|11292.45|11292.45|11292.78|11292.78|11292.78|11292.78|11292.45|11292.45|0
1649678980000|2022-04-11 12:09:40|11292.47|11292.47|11292.29|11292.29|11293.38|11293.38|11292.29|11292.29|0
1649678990000|2022-04-11 12:09:50|11291.83|11291.83|11290.43|11290.43|11291.83|11291.83|11290.43|11290.43|0
1649679000000|2022-04-11 12:10:00|11290.66|11290.66|11290.33|11290.33|11290.66|11290.66|11290.33|11290.33|0
1649679010000|2022-04-11 12:10:10|11290.07|11290.07|11289.74|11289.74|11290.07|11290.07|11289.74|11289.74|0
1649679020000|2022-04-11 12:10:20|11289.57|11289.57|11288.78|11288.78|11289.82|11289.82|11288.78|11288.78|0
1649679030000|2022-04-11 12:10:30|11288.63|11288.63|11288.33|11288.33|11288.63|11288.63|11288.07|11288.07|0
1649679060000|2022-04-11 12:11:00|11288.25|11288.25|11287.81|11287.81|11288.25|11288.25|11287.81|11287.81|0
1649679070000|2022-04-11 12:11:10|11287.46|11287.46|11287.01|11287.01|11287.46|11287.46|11287.01|11287.01|0
1649679080000|2022-04-11 12:11:20|11285.45|11285.45|11285.45|11285.45|11285.45|11285.45|11285.45|11285.45|0
1649679090000|2022-04-11 12:11:30|11285.31|11285.31|11285.31|11285.31|11285.31|11285.31|11285.31|11285.31|0
1649679110000|2022-04-11 12:11:50|11285.66|11285.66|11286.01|11286.01|11286.01|11286.01|11285.66|11285.66|0
1649679120000|2022-04-11 12:12:00|11285.73|11285.73|11285.41|11285.41|11285.73|11285.73|11285.41|11285.41|0
1649679130000|2022-04-11 12:12:10|11285.28|11285.28|11283.89|11283.89|11285.28|11285.28|11283.89|11283.89|0
1649679140000|2022-04-11 12:12:20|11284.32|11284.32|11284.32|11284.32|11284.32|11284.32|11284.32|11284.32|0
1649679150000|2022-04-11 12:12:30|11284.54|11284.54|11284.44|11284.44|11284.54|11284.54|11284.44|11284.44|0
1649679160000|2022-04-11 12:12:40|11284.01|11284.01|11284.29|11284.29|11284.29|11284.29|11284.01|11284.01|0
1649679170000|2022-04-11 12:12:50|11285.07|11285.07|11284.89|11284.89|11285.07|11285.07|11284.89|11284.89|0
1649679180000|2022-04-11 12:13:00|11285.31|11285.31|11285.31|11285.31|11285.31|11285.31|11285.31|11285.31|0
1649679210000|2022-04-11 12:13:30|11285.01|11285.01|11285.72|11285.72|11285.72|11285.72|11285.01|11285.01|0
1649679230000|2022-04-11 12:13:50|11285.5|11285.5|11284.59|11284.59|11285.5|11285.5|11284.59|11284.59|0
1649679240000|2022-04-11 12:14:00|11284.13|11284.13|11281.53|11281.53|11284.13|11284.13|11281.53|11281.53|0
1649679250000|2022-04-11 12:14:10|11281.31|11281.31|11281.31|11281.31|11281.31|11281.31|11281.31|11281.31|0
1649679260000|2022-04-11 12:14:20|11281.13|11281.13|11281.04|11281.04|11281.13|11281.13|11281.04|11281.04|0
1649679270000|2022-04-11 12:14:30|11281.25|11281.25|11281.25|11281.25|11281.25|11281.25|11281.25|11281.25|0
1649679280000|2022-04-11 12:14:40|11280.93|11280.93|11280.93|11280.93|11280.93|11280.93|11280.93|11280.93|0
1649679300000|2022-04-11 12:15:00|11282.24|11282.24|11281.25|11281.25|11282.24|11282.24|11281.25|11281.25|0
1649679310000|2022-04-11 12:15:10|11280.55|11280.55|11280.49|11280.49|11280.55|11280.55|11280.36|11280.36|0
1649679320000|2022-04-11 12:15:20|11280.74|11280.74|11283.54|11283.54|11283.54|11283.54|11280.66|11280.66|0
1649679330000|2022-04-11 12:15:30|11283.99|11283.99|11283.99|11283.99|11283.99|11283.99|11283.99|11283.99|0
1649679350000|2022-04-11 12:15:50|11284.36|11284.36|11284.36|11284.36|11284.36|11284.36|11284.36|11284.36|0
1649679370000|2022-04-11 12:16:10|11284.05|11284.05|11286.12|11286.12|11286.12|11286.12|11284.05|11284.05|0
1649679390000|2022-04-11 12:16:30|11285.86|11285.86|11285.59|11285.59|11285.86|11285.86|11285.59|11285.59|0
1649679400000|2022-04-11 12:16:40|11285.24|11285.24|11285.24|11285.24|11285.24|11285.24|11285.24|11285.24|0
1649679410000|2022-04-11 12:16:50|11284.98|11284.98|11284.98|11284.98|11284.98|11284.98|11284.98|11284.98|0
1649679430000|2022-04-11 12:17:10|11284.61|11284.61|11284.61|11284.61|11284.61|11284.61|11284.61|11284.61|0
1649679440000|2022-04-11 12:17:20|11284.39|11284.39|11284.39|11284.39|11284.39|11284.39|11284.39|11284.39|0
1649679450000|2022-04-11 12:17:30|11284.54|11284.54|11284.54|11284.54|11284.54|11284.54|11284.54|11284.54|0
1649679460000|2022-04-11 12:17:40|11284.4|11284.4|11283.97|11283.97|11284.4|11284.4|11283.97|11283.97|0
1649679480000|2022-04-11 12:18:00|11284.18|11284.18|11284.18|11284.18|11284.18|11284.18|11284.18|11284.18|0
1649679510000|2022-04-11 12:18:30|11284.62|11284.62|11284.62|11284.62|11284.62|11284.62|11284.62|11284.62|0
1649679520000|2022-04-11 12:18:40|11284.49|11284.49|11284.49|11284.49|11284.49|11284.49|11284.49|11284.49|0
1649679530000|2022-04-11 12:18:50|11284.02|11284.02|11284.02|11284.02|11284.02|11284.02|11284.02|11284.02|0
1649679540000|2022-04-11 12:19:00|11284.37|11284.37|11284.37|11284.37|11284.37|11284.37|11284.37|11284.37|0
1649679560000|2022-04-11 12:19:20|11284.5|11284.5|11284.5|11284.5|11284.5|11284.5|11284.5|11284.5|0
1649679570000|2022-04-11 12:19:30|11284.64|11284.64|11284.64|11284.64|11284.64|11284.64|11284.64|11284.64|0
1649679580000|2022-04-11 12:19:40|11283.73|11283.73|11283.73|11283.73|11283.73|11283.73|11283.73|11283.73|0
1649679600000|2022-04-11 12:20:00|11283.52|11283.52|11284.16|11284.16|11284.16|11284.16|11283.52|11283.52|0
1649679630000|2022-04-11 12:20:30|11283.74|11283.74|11284.03|11284.03|11284.11|11284.11|11283.74|11283.74|0
1649679650000|2022-04-11 12:20:50|11284.47|11284.47|11284.47|11284.47|11284.47|11284.47|11284.47|11284.47|0
1649679660000|2022-04-11 12:21:00|11284.29|11284.29|11284.29|11284.29|11284.29|11284.29|11284.29|11284.29|0
1649679670000|2022-04-11 12:21:10|11284.2|11284.2|11284.2|11284.2|11284.2|11284.2|11284.2|11284.2|0
1649679680000|2022-04-11 12:21:20|11284.62|11284.62|11284.2|11284.2|11284.62|11284.62|11284.2|11284.2|0
1649679690000|2022-04-11 12:21:30|11283.77|11283.77|11284.97|11284.97|11284.97|11284.97|11283.77|11283.77|0
1649679700000|2022-04-11 12:21:40|11285.41|11285.41|11285.41|11285.41|11285.41|11285.41|11285.41|11285.41|0
1649679710000|2022-04-11 12:21:50|11285.76|11285.76|11285.76|11285.76|11285.76|11285.76|11285.76|11285.76|0
1649679730000|2022-04-11 12:22:10|11286.07|11286.07|11285.84|11285.84|11286.43|11286.43|11285.84|11285.84|0
1649679740000|2022-04-11 12:22:20|11286.05|11286.05|11286.27|11286.27|11286.27|11286.27|11286.05|11286.05|0
1649679750000|2022-04-11 12:22:30|11285.4|11285.4|11285.29|11285.29|11285.4|11285.4|11285.29|11285.29|0
1649679770000|2022-04-11 12:22:50|11285.04|11285.04|11285.04|11285.04|11285.04|11285.04|11285.04|11285.04|0
1649679800000|2022-04-11 12:23:20|11285.15|11285.15|11285.15|11285.15|11285.15|11285.15|11285.15|11285.15|0
1649679810000|2022-04-11 12:23:30|11285.02|11285.02|11285.02|11285.02|11285.02|11285.02|11285.02|11285.02|0
1649679820000|2022-04-11 12:23:40|11284.33|11284.33|11284.02|11284.02|11284.33|11284.33|11284.02|11284.02|0
1649679830000|2022-04-11 12:23:50|11284.25|11284.25|11284.25|11284.25|11284.25|11284.25|11284.25|11284.25|0
1649679840000|2022-04-11 12:24:00|11284.02|11284.02|11282.6|11282.6|11284.02|11284.02|11282.6|11282.6|0
1649679850000|2022-04-11 12:24:10|11283.04|11283.04|11283.1|11283.1|11283.48|11283.48|11282.8|11282.8|0
1649679860000|2022-04-11 12:24:20|11283.32|11283.32|11283.16|11283.16|11283.32|11283.32|11283.16|11283.16|0
1649679870000|2022-04-11 12:24:30|11283.62|11283.62|11283.71|11283.71|11283.85|11283.85|11283.62|11283.62|0
1649679880000|2022-04-11 12:24:40|11283.26|11283.26|11283.94|11283.94|11283.94|11283.94|11283.26|11283.26|0
1649679890000|2022-04-11 12:24:50|11284.17|11284.17|11281.83|11281.83|11284.4|11284.4|11281.05|11281.05|0
1649679900000|2022-04-11 12:25:00|11281.05|11281.05|11279.73|11279.73|11281.05|11281.05|11279.73|11279.73|0
1649679910000|2022-04-11 12:25:10|11278.95|11278.95|11276.32|11276.32|11278.95|11278.95|11275.87|11275.87|0
1649679920000|2022-04-11 12:25:20|11277.92|11277.92|11278.69|11278.69|11278.69|11278.69|11277.92|11277.92|0
1649679930000|2022-04-11 12:25:30|11278.56|11278.56|11278.56|11278.56|11278.56|11278.56|11278.56|11278.56|0
1649679940000|2022-04-11 12:25:40|11278.38|11278.38|11278.47|11278.47|11278.47|11278.47|11278.38|11278.38|0
1649679960000|2022-04-11 12:26:00|11278.9|11278.9|11279.23|11279.23|11279.23|11279.23|11278.9|11278.9|0
1649679970000|2022-04-11 12:26:10|11279.54|11279.54|11279.54|11279.54|11279.54|11279.54|11279.54|11279.54|0
1649679980000|2022-04-11 12:26:20|11279.76|11279.76|11279|11279|11280.12|11280.12|11279|11279|0
1649680000000|2022-04-11 12:26:40|11278.31|11278.31|11278.31|11278.31|11278.31|11278.31|11278.31|11278.31|0
1649680010000|2022-04-11 12:26:50|11278.22|11278.22|11278.67|11278.67|11278.67|11278.67|11278.22|11278.22|0
1649680020000|2022-04-11 12:27:00|11278.16|11278.16|11278.16|11278.16|11278.16|11278.16|11278.16|11278.16|0
1649680040000|2022-04-11 12:27:20|11278|11278|11277.76|11277.76|11278|11278|11277.76|11277.76|0
1649680060000|2022-04-11 12:27:40|11277.06|11277.06|11277.06|11277.06|11277.06|11277.06|11277.06|11277.06|0
1649680070000|2022-04-11 12:27:50|11277.97|11277.97|11277.97|11277.97|11277.97|11277.97|11277.97|11277.97|0
1649680080000|2022-04-11 12:28:00|11277.75|11277.75|11278|11278|11278|11278|11277.53|11277.53|0
1649680090000|2022-04-11 12:28:10|11277.77|11277.77|11277.54|11277.54|11277.77|11277.77|11277.54|11277.54|0
1649680110000|2022-04-11 12:28:30|11277.45|11277.45|11278.36|11278.36|11278.36|11278.36|11277.45|11277.45|0
1649680120000|2022-04-11 12:28:40|11277.93|11277.93|11278.15|11278.15|11278.15|11278.15|11277.93|11277.93|0
1649680130000|2022-04-11 12:28:50|11277.93|11277.93|11277.47|11277.47|11277.93|11277.93|11277.47|11277.47|0
1649680140000|2022-04-11 12:29:00|11277.24|11277.24|11277.24|11277.24|11277.24|11277.24|11277.24|11277.24|0
1649680150000|2022-04-11 12:29:10|11277.12|11277.12|11276.34|11276.34|11277.12|11277.12|11276.34|11276.34|0
1649680160000|2022-04-11 12:29:20|11276.03|11276.03|11276.03|11276.03|11276.03|11276.03|11276.03|11276.03|0
1649680180000|2022-04-11 12:29:40|11275.59|11275.59|11276.07|11276.07|11276.07|11276.07|11275.16|11275.16|0
1649680190000|2022-04-11 12:29:50|11275.84|11275.84|11275.84|11275.84|11275.84|11275.84|11275.84|11275.84|0
1649680200000|2022-04-11 12:30:00|11275.61|11275.61|11275.8|11275.8|11275.8|11275.8|11275.47|11275.47|0
1649680210000|2022-04-11 12:30:10|11275.58|11275.58|11276.13|11276.13|11276.13|11276.13|11275.58|11275.58|0
1649680220000|2022-04-11 12:30:20|11275.78|11275.78|11275.65|11275.65|11275.78|11275.78|11275.65|11275.65|0
1649680230000|2022-04-11 12:30:30|11275.35|11275.35|11274.1|11274.1|11275.35|11275.35|11274.1|11274.1|0
1649680240000|2022-04-11 12:30:40|11274.45|11274.45|11273.04|11273.04|11274.9|11274.9|11273.04|11273.04|0
1649680250000|2022-04-11 12:30:50|11272.94|11272.94|11272.94|11272.94|11272.94|11272.94|11272.94|11272.94|0
1649680260000|2022-04-11 12:31:00|11272.68|11272.68|11272.09|11272.09|11272.68|11272.68|11271.77|11271.77|0
1649680270000|2022-04-11 12:31:10|11271.95|11271.95|11274.18|11274.18|11274.41|11274.41|11271.95|11271.95|0
1649680280000|2022-04-11 12:31:20|11274.41|11274.41|11275|11275|11275|11275|11274.32|11274.32|0
1649680290000|2022-04-11 12:31:30|11275.52|11275.52|11276.3|11276.3|11276.3|11276.3|11274.83|11274.83|0
1649680300000|2022-04-11 12:31:40|11276.39|11276.39|11277.67|11277.67|11277.67|11277.67|11276.16|11276.16|0
1649680320000|2022-04-11 12:32:00|11277.89|11277.89|11278.33|11278.33|11278.33|11278.33|11277.89|11277.89|0
1649680330000|2022-04-11 12:32:10|11278.16|11278.16|11278.98|11278.98|11278.98|11278.98|11277.93|11277.93|0
1649680340000|2022-04-11 12:32:20|11278.84|11278.84|11279.29|11279.29|11279.29|11279.29|11278.84|11278.84|0
1649680350000|2022-04-11 12:32:30|11277.93|11277.93|11278.38|11278.38|11278.38|11278.38|11277.93|11277.93|0
1649680360000|2022-04-11 12:32:40|11278.52|11278.52|11276.47|11276.47|11278.52|11278.52|11276.47|11276.47|0
1649680390000|2022-04-11 12:33:10|11276.61|11276.61|11275.9|11275.9|11276.61|11276.61|11275.9|11275.9|0
1649680400000|2022-04-11 12:33:20|11276.26|11276.26|11275.9|11275.9|11276.26|11276.26|11275.9|11275.9|0
1649680410000|2022-04-11 12:33:30|11276.68|11276.68|11277.12|11277.12|11277.12|11277.12|11276.68|11276.68|0
1649680430000|2022-04-11 12:33:50|11277.04|11277.04|11277.04|11277.04|11277.04|11277.04|11277.04|11277.04|0
1649680450000|2022-04-11 12:34:10|11276.69|11276.69|11276.69|11276.69|11276.69|11276.69|11276.69|11276.69|0
1649680460000|2022-04-11 12:34:20|11277.01|11277.01|11277.01|11277.01|11277.01|11277.01|11277.01|11277.01|0
1649680470000|2022-04-11 12:34:30|11276.88|11276.88|11276.85|11276.85|11277.18|11277.18|11276.85|11276.85|0
1649680480000|2022-04-11 12:34:40|11276.42|11276.42|11276.31|11276.31|11276.42|11276.42|11276.31|11276.31|0
1649680490000|2022-04-11 12:34:50|11275.53|11275.53|11275.53|11275.53|11275.53|11275.53|11275.53|11275.53|0
1649680500000|2022-04-11 12:35:00|11275.1|11275.1|11274.79|11274.79|11275.1|11275.1|11274.79|11274.79|0
1649680510000|2022-04-11 12:35:10|11274.48|11274.48|11274.48|11274.48|11274.48|11274.48|11274.48|11274.48|0
1649680530000|2022-04-11 12:35:30|11274.67|11274.67|11274.85|11274.85|11274.85|11274.85|11274.67|11274.67|0
1649680540000|2022-04-11 12:35:40|11275.77|11275.77|11275.77|11275.77|11275.77|11275.77|11275.77|11275.77|0
1649680550000|2022-04-11 12:35:50|11276.55|11276.55|11276.55|11276.55|11276.55|11276.55|11276.55|11276.55|0
1649680560000|2022-04-11 12:36:00|11277.42|11277.42|11277.42|11277.42|11277.42|11277.42|11277.42|11277.42|0
1649680580000|2022-04-11 12:36:20|11277.27|11277.27|11277.36|11277.36|11277.97|11277.97|11277.27|11277.27|0
1649680590000|2022-04-11 12:36:30|11278.01|11278.01|11278.27|11278.27|11278.27|11278.27|11278.01|11278.01|0
1649680600000|2022-04-11 12:36:40|11278.69|11278.69|11278.56|11278.56|11279|11279|11278.56|11278.56|0
1649680610000|2022-04-11 12:36:50|11278.14|11278.14|11279.02|11279.02|11279.02|11279.02|11278.14|11278.14|0
1649680620000|2022-04-11 12:37:00|11278.56|11278.56|11278.56|11278.56|11278.56|11278.56|11278.56|11278.56|0
1649680630000|2022-04-11 12:37:10|11278.2|11278.2|11279|11279|11279|11279|11278.2|11278.2|0
1649680640000|2022-04-11 12:37:20|11278.56|11278.56|11278.82|11278.82|11278.82|11278.82|11278.46|11278.46|0
1649680650000|2022-04-11 12:37:30|11278.66|11278.66|11278.53|11278.53|11278.66|11278.66|11278.53|11278.53|0
1649680670000|2022-04-11 12:37:50|11278.09|11278.09|11278.09|11278.09|11278.09|11278.09|11278.09|11278.09|0
1649680700000|2022-04-11 12:38:20|11277.9|11277.9|11277.9|11277.9|11277.9|11277.9|11277.9|11277.9|0
1649680720000|2022-04-11 12:38:40|11278.58|11278.58|11278.36|11278.36|11278.58|11278.58|11278.36|11278.36|0
1649680750000|2022-04-11 12:39:10|11278.71|11278.71|11279.14|11279.14|11279.14|11279.14|11278.71|11278.71|0
1649680760000|2022-04-11 12:39:20|11279.29|11279.29|11278.61|11278.61|11279.29|11279.29|11278.51|11278.51|0
1649680770000|2022-04-11 12:39:30|11278.24|11278.24|11278.24|11278.24|11278.24|11278.24|11278.24|11278.24|0
1649680780000|2022-04-11 12:39:40|11278.15|11278.15|11278.15|11278.15|11278.15|11278.15|11278.15|11278.15|0
1649680790000|2022-04-11 12:39:50|11278.24|11278.24|11278.24|11278.24|11278.33|11278.33|11278.24|11278.24|0
1649680800000|2022-04-11 12:40:00|11278.16|11278.16|11278.39|11278.39|11278.39|11278.39|11278.16|11278.16|0
1649680810000|2022-04-11 12:40:10|11278.16|11278.16|11278.16|11278.16|11278.16|11278.16|11278.16|11278.16|0
1649680820000|2022-04-11 12:40:20|11277.73|11277.73|11277.13|11277.13|11277.73|11277.73|11277.13|11277.13|0
1649680840000|2022-04-11 12:40:40|11276.82|11276.82|11276.82|11276.82|11276.82|11276.82|11276.82|11276.82|0
1649680870000|2022-04-11 12:41:10|11276.34|11276.34|11276.34|11276.34|11276.34|11276.34|11276.34|11276.34|0
1649680880000|2022-04-11 12:41:20|11276.57|11276.57|11276.57|11276.57|11276.57|11276.57|11276.57|11276.57|0
1649680890000|2022-04-11 12:41:30|11276.2|11276.2|11275.93|11275.93|11276.2|11276.2|11275.93|11275.93|0
1649680910000|2022-04-11 12:41:50|11276.22|11276.22|11276.22|11276.22|11276.22|11276.22|11276.22|11276.22|0
1649680920000|2022-04-11 12:42:00|11275.35|11275.35|11275.35|11275.35|11275.35|11275.35|11275.35|11275.35|0
1649680940000|2022-04-11 12:42:20|11275.21|11275.21|11275.78|11275.78|11275.87|11275.87|11275.21|11275.21|0
1649680950000|2022-04-11 12:42:30|11276.11|11276.11|11276.55|11276.55|11276.55|11276.55|11276.11|11276.11|0
1649680960000|2022-04-11 12:42:40|11275.69|11275.69|11275.7|11275.7|11276.02|11276.02|11275.69|11275.69|0
1649680970000|2022-04-11 12:42:50|11275.4|11275.4|11275.55|11275.55|11275.55|11275.55|11275.4|11275.4|0
1649680980000|2022-04-11 12:43:00|11275.87|11275.87|11275.27|11275.27|11275.87|11275.87|11275.27|11275.27|0
1649680990000|2022-04-11 12:43:10|11274.94|11274.94|11273.65|11273.65|11274.94|11274.94|11273.65|11273.65|0
1649681000000|2022-04-11 12:43:20|11273.39|11273.39|11273.39|11273.39|11273.39|11273.39|11273.39|11273.39|0
1649681010000|2022-04-11 12:43:30|11273.62|11273.62|11273.62|11273.62|11273.62|11273.62|11273.62|11273.62|0
1649681020000|2022-04-11 12:43:40|11274.49|11274.49|11274.18|11274.18|11274.49|11274.49|11274.18|11274.18|0
1649681030000|2022-04-11 12:43:50|11274.34|11274.34|11274.34|11274.34|11274.34|11274.34|11274.34|11274.34|0
1649681040000|2022-04-11 12:44:00|11274.15|11274.15|11273.52|11273.52|11274.15|11274.15|11273.06|11273.06|0
1649681050000|2022-04-11 12:44:10|11273.19|11273.19|11273.19|11273.19|11273.19|11273.19|11273.19|11273.19|0
1649681060000|2022-04-11 12:44:20|11272.41|11272.41|11273.07|11273.07|11273.07|11273.07|11272.41|11272.41|0
1649681070000|2022-04-11 12:44:30|11273.3|11273.3|11273.69|11273.69|11273.69|11273.69|11273.3|11273.3|0
1649681080000|2022-04-11 12:44:40|11275.25|11275.25|11275.9|11275.9|11275.9|11275.9|11275.25|11275.25|0
1649681090000|2022-04-11 12:44:50|11276.23|11276.23|11277.24|11277.24|11277.24|11277.24|11276.23|11276.23|0
1649681100000|2022-04-11 12:45:00|11277.15|11277.15|11277.58|11277.58|11277.58|11277.58|11277.15|11277.15|0
1649681120000|2022-04-11 12:45:20|11278.72|11278.72|11278.71|11278.71|11279.15|11279.15|11278.49|11278.49|0
1649681140000|2022-04-11 12:45:40|11279.46|11279.46|11279.46|11279.46|11279.46|11279.46|11279.46|11279.46|0
1649681150000|2022-04-11 12:45:50|11279.17|11279.17|11279.17|11279.17|11279.17|11279.17|11279.17|11279.17|0
1649681160000|2022-04-11 12:46:00|11279.31|11279.31|11279.31|11279.31|11279.31|11279.31|11279.31|11279.31|0
1649681170000|2022-04-11 12:46:10|11279.4|11279.4|11279.14|11279.14|11279.4|11279.4|11279.14|11279.14|0
1649681180000|2022-04-11 12:46:20|11280.7|11280.7|11281.05|11281.05|11281.05|11281.05|11280.7|11280.7|0
1649681190000|2022-04-11 12:46:30|11281.24|11281.24|11281.66|11281.66|11281.66|11281.66|11281.24|11281.24|0
1649681200000|2022-04-11 12:46:40|11281.79|11281.79|11281.55|11281.55|11282.4|11282.4|11281.55|11281.55|0
1649681210000|2022-04-11 12:46:50|11282.42|11282.42|11282.72|11282.72|11282.72|11282.72|11282.28|11282.28|0
1649681220000|2022-04-11 12:47:00|11282.59|11282.59|11282.59|11282.59|11282.59|11282.59|11282.59|11282.59|0
1649681230000|2022-04-11 12:47:10|11282.16|11282.16|11282.16|11282.16|11282.16|11282.16|11282.16|11282.16|0
1649681240000|2022-04-11 12:47:20|11282.53|11282.53|11282.53|11282.53|11282.53|11282.53|11282.53|11282.53|0
1649681250000|2022-04-11 12:47:30|11282.95|11282.95|11282.95|11282.95|11282.95|11282.95|11282.95|11282.95|0
1649681260000|2022-04-11 12:47:40|11282.44|11282.44|11282.44|11282.44|11282.44|11282.44|11282.44|11282.44|0
1649681270000|2022-04-11 12:47:50|11282.53|11282.53|11282.71|11282.71|11282.71|11282.71|11282.53|11282.53|0
1649681280000|2022-04-11 12:48:00|11283.41|11283.41|11283.41|11283.41|11283.41|11283.41|11283.41|11283.41|0
1649681300000|2022-04-11 12:48:20|11283.15|11283.15|11283.15|11283.15|11283.15|11283.15|11283.15|11283.15|0
1649681310000|2022-04-11 12:48:30|11283.38|11283.38|11283.38|11283.38|11283.38|11283.38|11283.38|11283.38|0
1649681320000|2022-04-11 12:48:40|11283.07|11283.07|11283.07|11283.07|11283.07|11283.07|11283.07|11283.07|0
1649681330000|2022-04-11 12:48:50|11283.38|11283.38|11283.83|11283.83|11283.83|11283.83|11283.38|11283.38|0
1649681340000|2022-04-11 12:49:00|11283.96|11283.96|11284.24|11284.24|11284.24|11284.24|11283.96|11283.96|0
1649681350000|2022-04-11 12:49:10|11284.46|11284.46|11284.09|11284.09|11284.46|11284.46|11283.78|11283.78|0
1649681380000|2022-04-11 12:49:40|11284.28|11284.28|11283.66|11283.66|11284.28|11284.28|11283.66|11283.66|0
1649681410000|2022-04-11 12:50:10|11283.19|11283.19|11281.98|11281.98|11283.19|11283.19|11281.98|11281.98|0
1649681420000|2022-04-11 12:50:20|11281.72|11281.72|11283.06|11283.06|11283.06|11283.06|11281.72|11281.72|0
1649681430000|2022-04-11 12:50:30|11282.98|11282.98|11283.21|11283.21|11283.21|11283.21|11282.98|11282.98|0
1649681450000|2022-04-11 12:50:50|11283.3|11283.3|11283.39|11283.39|11283.39|11283.39|11283.3|11283.3|0
1649681460000|2022-04-11 12:51:00|11284.26|11284.26|11284.04|11284.04|11284.26|11284.26|11284.04|11284.04|0
1649681470000|2022-04-11 12:51:10|11284.49|11284.49|11284.4|11284.4|11284.49|11284.49|11284.4|11284.4|0
1649681480000|2022-04-11 12:51:20|11284.62|11284.62|11284.62|11284.62|11284.62|11284.62|11284.62|11284.62|0
1649681510000|2022-04-11 12:51:50|11285.49|11285.49|11285.12|11285.12|11285.49|11285.49|11285.12|11285.12|0
1649681520000|2022-04-11 12:52:00|11284.74|11284.74|11285.36|11285.36|11285.36|11285.36|11284.74|11284.74|0
1649681560000|2022-04-11 12:52:40|11286.23|11286.23|11285.78|11285.78|11286.23|11286.23|11285.78|11285.78|0
1649681590000|2022-04-11 12:53:10|11285.41|11285.41|11285.41|11285.41|11285.41|11285.41|11285.41|11285.41|0
1649681600000|2022-04-11 12:53:20|11285.32|11285.32|11285.18|11285.18|11285.32|11285.32|11285.18|11285.18|0
1649681610000|2022-04-11 12:53:30|11285.44|11285.44|11285.57|11285.57|11285.57|11285.57|11285.44|11285.44|0
1649681620000|2022-04-11 12:53:40|11285.73|11285.73|11285.57|11285.57|11285.73|11285.73|11285.57|11285.57|0
1649681640000|2022-04-11 12:54:00|11285.14|11285.14|11284.8|11284.8|11285.14|11285.14|11284.27|11284.27|0
1649681650000|2022-04-11 12:54:10|11284.09|11284.09|11283.84|11283.84|11284.09|11284.09|11283.6|11283.6|0
1649681660000|2022-04-11 12:54:20|11283.92|11283.92|11284.27|11284.27|11284.27|11284.27|11283.92|11283.92|0
1649681670000|2022-04-11 12:54:30|11284.13|11284.13|11282.54|11282.54|11284.13|11284.13|11282.54|11282.54|0
1649681680000|2022-04-11 12:54:40|11282.31|11282.31|11281.61|11281.61|11282.31|11282.31|11281.61|11281.61|0
1649681690000|2022-04-11 12:54:50|11281.48|11281.48|11281.1|11281.1|11281.48|11281.48|11281.1|11281.1|0
1649681700000|2022-04-11 12:55:00|11280.32|11280.32|11280.1|11280.1|11280.32|11280.32|11280.1|11280.1|0
1649681710000|2022-04-11 12:55:10|11279.88|11279.88|11280.23|11280.23|11280.23|11280.23|11279.77|11279.77|0
1649681720000|2022-04-11 12:55:20|11280.44|11280.44|11280.4|11280.4|11280.65|11280.65|11280.4|11280.4|0
1649681740000|2022-04-11 12:55:40|11280.18|11280.18|11280.4|11280.4|11280.4|11280.4|11280.18|11280.18|0
1649681750000|2022-04-11 12:55:50|11280.52|11280.52|11280.44|11280.44|11280.52|11280.52|11280.44|11280.44|0
1649681770000|2022-04-11 12:56:10|11280.54|11280.54|11280.97|11280.97|11280.97|11280.97|11280.54|11280.54|0
1649681780000|2022-04-11 12:56:20|11280.19|11280.19|11279.54|11279.54|11280.19|11280.19|11279.41|11279.41|0
1649681790000|2022-04-11 12:56:30|11279.28|11279.28|11279.28|11279.28|11279.28|11279.28|11279.28|11279.28|0
1649681810000|2022-04-11 12:56:50|11280.52|11280.52|11280.52|11280.52|11280.52|11280.52|11280.52|11280.52|0
1649681820000|2022-04-11 12:57:00|11280.35|11280.35|11279.57|11279.57|11280.35|11280.35|11279.57|11279.57|0
1649681830000|2022-04-11 12:57:10|11280.44|11280.44|11280.35|11280.35|11280.44|11280.44|11280.35|11280.35|0
1649681840000|2022-04-11 12:57:20|11280.51|11280.51|11280.51|11280.51|11280.51|11280.51|11280.51|11280.51|0
1649681860000|2022-04-11 12:57:40|11280.28|11280.28|11280.28|11280.28|11280.28|11280.28|11280.28|11280.28|0
1649681870000|2022-04-11 12:57:50|11280.38|11280.38|11280.47|11280.47|11280.47|11280.47|11280.38|11280.38|0
1649681880000|2022-04-11 12:58:00|11279.6|11279.6|11279.45|11279.45|11279.6|11279.6|11279.3|11279.3|0
1649681890000|2022-04-11 12:58:10|11279.3|11279.3|11279.51|11279.51|11279.51|11279.51|11278.98|11278.98|0
1649681900000|2022-04-11 12:58:20|11279.94|11279.94|11279.94|11279.94|11279.94|11279.94|11279.94|11279.94|0
1649681910000|2022-04-11 12:58:30|11279.6|11279.6|11279.83|11279.83|11279.83|11279.83|11279.6|11279.6|0
1649681920000|2022-04-11 12:58:40|11279.55|11279.55|11279.55|11279.55|11279.55|11279.55|11279.55|11279.55|0
1649681930000|2022-04-11 12:58:50|11279.18|11279.18|11279.18|11279.18|11279.18|11279.18|11279.18|11279.18|0
1649681940000|2022-04-11 12:59:00|11278.85|11278.85|11278.07|11278.07|11278.85|11278.85|11278.07|11278.07|0
1649681950000|2022-04-11 12:59:10|11278.23|11278.23|11278.23|11278.23|11278.23|11278.23|11278.23|11278.23|0
1649681960000|2022-04-11 12:59:20|11278.66|11278.66|11278.58|11278.58|11278.66|11278.66|11278.57|11278.57|0
1649681970000|2022-04-11 12:59:30|11278.45|11278.45|11278.45|11278.45|11278.45|11278.45|11278.45|11278.45|0
1649681980000|2022-04-11 12:59:40|11277.71|11277.71|11277.48|11277.48|11277.71|11277.71|11277.48|11277.48|0
1649681990000|2022-04-11 12:59:50|11277.03|11277.03|11276.58|11276.58|11277.03|11277.03|11276.58|11276.58|0
1649682000000|2022-04-11 13:00:00|11276.49|11276.49|11276.49|11276.49|11276.49|11276.49|11276.49|11276.49|0
1649682010000|2022-04-11 13:00:10|11275.71|11275.71|11275.71|11275.71|11275.71|11275.71|11275.71|11275.71|0
1649682020000|2022-04-11 13:00:20|11276.16|11276.16|11275.58|11275.58|11276.16|11276.16|11275.58|11275.58|0
1649682030000|2022-04-11 13:00:30|11275.81|11275.81|11275.81|11275.81|11275.81|11275.81|11275.81|11275.81|0
1649682040000|2022-04-11 13:00:40|11276.09|11276.09|11276.09|11276.09|11276.09|11276.09|11276.09|11276.09|0
1649682050000|2022-04-11 13:00:50|11276|11276|11276|11276|11276|11276|11276|11276|0
1649682060000|2022-04-11 13:01:00|11276.22|11276.22|11276.12|11276.12|11276.22|11276.22|11276.12|11276.12|0
1649682070000|2022-04-11 13:01:10|11276.23|11276.23|11275.45|11275.45|11276.23|11276.23|11275.45|11275.45|0
1649682090000|2022-04-11 13:01:30|11275.09|11275.09|11274.86|11274.86|11275.09|11275.09|11274.64|11274.64|0
1649682100000|2022-04-11 13:01:40|11275.13|11275.13|11274.74|11274.74|11275.13|11275.13|11274.74|11274.74|0
1649682110000|2022-04-11 13:01:50|11274.64|11274.64|11274.42|11274.42|11274.64|11274.64|11274.42|11274.42|0
1649682120000|2022-04-11 13:02:00|11274.2|11274.2|11274.24|11274.24|11274.68|11274.68|11274.2|11274.2|0
1649682130000|2022-04-11 13:02:10|11274.5|11274.5|11275.1|11275.1|11275.1|11275.1|11274.5|11274.5|0
1649682140000|2022-04-11 13:02:20|11275.46|11275.46|11276.24|11276.24|11276.24|11276.24|11275.46|11275.46|0
1649682150000|2022-04-11 13:02:30|11277.8|11277.8|11277.43|11277.43|11277.8|11277.8|11277.31|11277.31|0
1649682170000|2022-04-11 13:02:50|11277.08|11277.08|11277.08|11277.08|11277.08|11277.08|11277.08|11277.08|0
1649682190000|2022-04-11 13:03:10|11276.65|11276.65|11276.65|11276.65|11276.65|11276.65|11276.65|11276.65|0
1649682200000|2022-04-11 13:03:20|11276.92|11276.92|11277.05|11277.05|11277.05|11277.05|11276.92|11276.92|0
1649682210000|2022-04-11 13:03:30|11277.31|11277.31|11277.22|11277.22|11277.31|11277.31|11277.22|11277.22|0
1649682220000|2022-04-11 13:03:40|11277.46|11277.46|11277.69|11277.69|11277.69|11277.69|11277.46|11277.46|0
1649682240000|2022-04-11 13:04:00|11277.24|11277.24|11276.87|11276.87|11277.24|11277.24|11276.87|11276.87|0
1649682250000|2022-04-11 13:04:10|11277.2|11277.2|11277.2|11277.2|11277.2|11277.2|11277.2|11277.2|0
1649682260000|2022-04-11 13:04:20|11277.46|11277.46|11277.72|11277.72|11277.72|11277.72|11277.46|11277.46|0
1649682270000|2022-04-11 13:04:30|11277.29|11277.29|11277.78|11277.78|11277.78|11277.78|11276.92|11276.92|0
1649682280000|2022-04-11 13:04:40|11277.54|11277.54|11277.54|11277.54|11277.54|11277.54|11277.54|11277.54|0
1649682290000|2022-04-11 13:04:50|11277.38|11277.38|11277.61|11277.61|11277.61|11277.61|11277.38|11277.38|0
1649682300000|2022-04-11 13:05:00|11277.37|11277.37|11277.55|11277.55|11277.55|11277.55|11277.37|11277.37|0
1649682320000|2022-04-11 13:05:20|11277.42|11277.42|11277.28|11277.28|11277.42|11277.42|11277.28|11277.28|0
1649682330000|2022-04-11 13:05:30|11277.64|11277.64|11277.87|11277.87|11277.87|11277.87|11277.28|11277.28|0
1649682340000|2022-04-11 13:05:40|11277.37|11277.37|11276.66|11276.66|11277.37|11277.37|11276.66|11276.66|0
1649682350000|2022-04-11 13:05:50|11276.75|11276.75|11277.62|11277.62|11277.62|11277.62|11276.75|11276.75|0
1649682360000|2022-04-11 13:06:00|11277.39|11277.39|11276.61|11276.61|11277.39|11277.39|11276.61|11276.61|0
1649682370000|2022-04-11 13:06:10|11277.05|11277.05|11277.05|11277.05|11277.05|11277.05|11277.05|11277.05|0
1649682390000|2022-04-11 13:06:30|11276.9|11276.9|11276.9|11276.9|11276.9|11276.9|11276.9|11276.9|0
1649682400000|2022-04-11 13:06:40|11276.51|11276.51|11276.51|11276.51|11276.51|11276.51|11276.51|11276.51|0
1649682420000|2022-04-11 13:07:00|11276.12|11276.12|11276.12|11276.12|11276.12|11276.12|11276.12|11276.12|0
1649682430000|2022-04-11 13:07:10|11276.25|11276.25|11275.37|11275.37|11276.25|11276.25|11275.37|11275.37|0
1649682440000|2022-04-11 13:07:20|11275.74|11275.74|11275.74|11275.74|11275.74|11275.74|11275.74|11275.74|0
1649682450000|2022-04-11 13:07:30|11275.31|11275.31|11275.31|11275.31|11275.31|11275.31|11275.31|11275.31|0
1649682460000|2022-04-11 13:07:40|11275.57|11275.57|11275.57|11275.57|11275.57|11275.57|11275.57|11275.57|0
1649682490000|2022-04-11 13:08:10|11275.48|11275.48|11275.48|11275.48|11275.48|11275.48|11275.48|11275.48|0
1649682510000|2022-04-11 13:08:30|11275.57|11275.57|11275.56|11275.56|11275.99|11275.99|11275.56|11275.56|0
1649682520000|2022-04-11 13:08:40|11275.48|11275.48|11273.39|11273.39|11275.48|11275.48|11273.39|11273.39|0
1649682540000|2022-04-11 13:09:00|11273.01|11273.01|11273.01|11273.01|11273.01|11273.01|11273.01|11273.01|0
1649682560000|2022-04-11 13:09:20|11272.91|11272.91|11272.91|11272.91|11272.91|11272.91|11272.91|11272.91|0
1649682570000|2022-04-11 13:09:30|11273.06|11273.06|11273.06|11273.06|11273.06|11273.06|11273.06|11273.06|0
1649682580000|2022-04-11 13:09:40|11272.91|11272.91|11272.54|11272.54|11272.91|11272.91|11272.54|11272.54|0
1649682590000|2022-04-11 13:09:50|11271.69|11271.69|11271.69|11271.69|11271.69|11271.69|11271.69|11271.69|0
1649682610000|2022-04-11 13:10:10|11271.3|11271.3|11271.73|11271.73|11271.73|11271.73|11271.3|11271.3|0
1649682620000|2022-04-11 13:10:20|11271.41|11271.41|11271.41|11271.41|11271.41|11271.41|11271.41|11271.41|0
1649682630000|2022-04-11 13:10:30|11271.26|11271.26|11271.26|11271.26|11271.26|11271.26|11271.26|11271.26|0
1649682660000|2022-04-11 13:11:00|11271.48|11271.48|11272.18|11272.18|11272.18|11272.18|11271.48|11271.48|0
1649682670000|2022-04-11 13:11:10|11271.99|11271.99|11271.37|11271.37|11271.99|11271.99|11271.37|11271.37|0
1649682680000|2022-04-11 13:11:20|11271.46|11271.46|11272.39|11272.39|11272.39|11272.39|11271.46|11271.46|0
1649682690000|2022-04-11 13:11:30|11272.52|11272.52|11272.52|11272.52|11272.52|11272.52|11272.52|11272.52|0
1649682710000|2022-04-11 13:11:50|11272.88|11272.88|11273.14|11273.14|11273.24|11273.24|11272.88|11272.88|0
1649682720000|2022-04-11 13:12:00|11273.4|11273.4|11273.4|11273.4|11273.4|11273.4|11273.4|11273.4|0
1649682730000|2022-04-11 13:12:10|11273.79|11273.79|11273.42|11273.42|11273.79|11273.79|11273.42|11273.42|0
1649682750000|2022-04-11 13:12:30|11273.88|11273.88|11274.33|11274.33|11274.33|11274.33|11273.88|11273.88|0
1649682770000|2022-04-11 13:12:50|11274.07|11274.07|11274.07|11274.07|11274.07|11274.07|11274.07|11274.07|0
1649682780000|2022-04-11 13:13:00|11274.31|11274.31|11274.31|11274.31|11274.31|11274.31|11274.09|11274.09|0
1649682790000|2022-04-11 13:13:10|11274.18|11274.18|11274.18|11274.18|11274.18|11274.18|11274.18|11274.18|0
1649682800000|2022-04-11 13:13:20|11274.61|11274.61|11274.61|11274.61|11274.61|11274.61|11274.61|11274.61|0
1649682810000|2022-04-11 13:13:30|11274.74|11274.74|11274.74|11274.74|11274.74|11274.74|11274.74|11274.74|0
1649682820000|2022-04-11 13:13:40|11274.95|11274.95|11274.51|11274.51|11275.17|11275.17|11274.51|11274.51|0
1649682840000|2022-04-11 13:14:00|11274.3|11274.3|11274.38|11274.38|11274.38|11274.38|11274.3|11274.3|0
1649682850000|2022-04-11 13:14:10|11276.72|11276.72|11276.73|11276.73|11277.01|11277.01|11276.72|11276.72|0
1649682860000|2022-04-11 13:14:20|11276.9|11276.9|11277.13|11277.13|11277.13|11277.13|11276.9|11276.9|0
1649682880000|2022-04-11 13:14:40|11277.32|11277.32|11277.32|11277.32|11277.32|11277.32|11277.32|11277.32|0
1649682890000|2022-04-11 13:14:50|11277.16|11277.16|11277.16|11277.16|11277.16|11277.16|11277.16|11277.16|0
1649682900000|2022-04-11 13:15:00|11277.35|11277.35|11277.63|11277.63|11277.63|11277.63|11277.35|11277.35|0
1649682910000|2022-04-11 13:15:10|11278.06|11278.06|11278.46|11278.46|11278.46|11278.46|11278.06|11278.06|0
1649682920000|2022-04-11 13:15:20|11278.58|11278.58|11278.58|11278.58|11278.58|11278.58|11278.58|11278.58|0
1649682930000|2022-04-11 13:15:30|11278.71|11278.71|11278.71|11278.71|11278.71|11278.71|11278.71|11278.71|0
1649682950000|2022-04-11 13:15:50|11278.97|11278.97|11279.5|11279.5|11279.5|11279.5|11278.97|11278.97|0
1649682970000|2022-04-11 13:16:10|11279.37|11279.37|11279.24|11279.24|11279.37|11279.37|11279.24|11279.24|0
1649682980000|2022-04-11 13:16:20|11279.12|11279.12|11278.72|11278.72|11279.12|11279.12|11278.72|11278.72|0
1649683000000|2022-04-11 13:16:40|11278.58|11278.58|11279.78|11279.78|11279.78|11279.78|11278.58|11278.58|0
1649683010000|2022-04-11 13:16:50|11279.55|11279.55|11279.96|11279.96|11279.96|11279.96|11279.11|11279.11|0
1649683020000|2022-04-11 13:17:00|11280.19|11280.19|11280.19|11280.19|11280.19|11280.19|11280.19|11280.19|0
1649683050000|2022-04-11 13:17:30|11280.41|11280.41|11280.41|11280.41|11280.41|11280.41|11280.41|11280.41|0
1649683060000|2022-04-11 13:17:40|11280.15|11280.15|11279.99|11279.99|11280.15|11280.15|11279.77|11279.77|0
1649683080000|2022-04-11 13:18:00|11280.42|11280.42|11280.57|11280.57|11280.57|11280.57|11280.42|11280.42|0
1649683090000|2022-04-11 13:18:10|11280.42|11280.42|11280.42|11280.42|11280.42|11280.42|11280.42|11280.42|0
1649683100000|2022-04-11 13:18:20|11280.86|11280.86|11282.22|11282.22|11282.22|11282.22|11280.86|11280.86|0
1649683110000|2022-04-11 13:18:30|11282.31|11282.31|11282.81|11282.81|11282.81|11282.81|11282.31|11282.31|0
1649683120000|2022-04-11 13:18:40|11283.25|11283.25|11283.32|11283.32|11283.68|11283.68|11283.25|11283.25|0
1649683130000|2022-04-11 13:18:50|11283.15|11283.15|11283.27|11283.27|11283.32|11283.32|11283.02|11283.02|0
1649683140000|2022-04-11 13:19:00|11282.84|11282.84|11282.84|11282.84|11282.84|11282.84|11282.84|11282.84|0
1649683150000|2022-04-11 13:19:10|11283.23|11283.23|11283.1|11283.1|11283.23|11283.23|11283.1|11283.1|0
1649683160000|2022-04-11 13:19:20|11283.23|11283.23|11283.36|11283.36|11283.36|11283.36|11283.23|11283.23|0
1649683170000|2022-04-11 13:19:30|11283.8|11283.8|11285.1|11285.1|11285.1|11285.1|11283.8|11283.8|0
1649683180000|2022-04-11 13:19:40|11285.44|11285.44|11287.01|11287.01|11287.44|11287.44|11285.44|11285.44|0
1649683190000|2022-04-11 13:19:50|11286.57|11286.57|11287.7|11287.7|11287.7|11287.7|11286.57|11286.57|0
1649683200000|2022-04-11 13:20:00|11287.27|11287.27|11287.27|11287.27|11287.27|11287.27|11287.27|11287.27|0
1649683230000|2022-04-11 13:20:30|11287.36|11287.36|11287.36|11287.36|11287.36|11287.36|11287.36|11287.36|0
1649683240000|2022-04-11 13:20:40|11287.79|11287.79|11288.76|11288.76|11288.76|11288.76|11287.79|11287.79|0
1649683250000|2022-04-11 13:20:50|11289.02|11289.02|11289.46|11289.46|11289.54|11289.54|11289.02|11289.02|0
1649683260000|2022-04-11 13:21:00|11289.79|11289.79|11289.51|11289.51|11289.94|11289.94|11289.51|11289.51|0
1649683270000|2022-04-11 13:21:10|11289.64|11289.64|11289.42|11289.42|11289.64|11289.64|11288.99|11288.99|0
1649683290000|2022-04-11 13:21:30|11289.68|11289.68|11290.03|11290.03|11290.03|11290.03|11289.68|11289.68|0
1649683310000|2022-04-11 13:21:50|11290.38|11290.38|11290.38|11290.38|11290.38|11290.38|11290.38|11290.38|0
1649683320000|2022-04-11 13:22:00|11290.51|11290.51|11290.78|11290.78|11290.95|11290.95|11290.51|11290.51|0
1649683330000|2022-04-11 13:22:10|11291.07|11291.07|11290.81|11290.81|11291.07|11291.07|11290.72|11290.72|0
1649683340000|2022-04-11 13:22:20|11290.44|11290.44|11290.44|11290.44|11290.44|11290.44|11290.44|11290.44|0
1649683350000|2022-04-11 13:22:30|11290.07|11290.07|11289.14|11289.14|11290.07|11290.07|11289.14|11289.14|0
1649683360000|2022-04-11 13:22:40|11289.92|11289.92|11289.92|11289.92|11289.92|11289.92|11289.92|11289.92|0
1649683370000|2022-04-11 13:22:50|11289.53|11289.53|11288.74|11288.74|11289.53|11289.53|11288.74|11288.74|0
1649683380000|2022-04-11 13:23:00|11288.51|11288.51|11286.88|11286.88|11288.51|11288.51|11286.88|11286.88|0
1649683390000|2022-04-11 13:23:10|11287.03|11287.03|11287.03|11287.03|11287.03|11287.03|11287.03|11287.03|0
1649683400000|2022-04-11 13:23:20|11286.92|11286.92|11287.14|11287.14|11287.14|11287.14|11286.92|11286.92|0
1649683420000|2022-04-11 13:23:40|11287.36|11287.36|11287.36|11287.36|11287.36|11287.36|11287.36|11287.36|0
1649683440000|2022-04-11 13:24:00|11286.92|11286.92|11286.7|11286.7|11286.92|11286.92|11286.7|11286.7|0
1649683450000|2022-04-11 13:24:10|11286.25|11286.25|11286.23|11286.23|11286.7|11286.7|11286.23|11286.23|0
1649683460000|2022-04-11 13:24:20|11286.06|11286.06|11285.33|11285.33|11286.06|11286.06|11285.33|11285.33|0
1649683490000|2022-04-11 13:24:50|11284.88|11284.88|11284.58|11284.58|11284.88|11284.88|11284.58|11284.58|0
1649683500000|2022-04-11 13:25:00|11284.47|11284.47|11283.48|11283.48|11284.47|11284.47|11283.16|11283.16|0
1649683520000|2022-04-11 13:25:20|11282.7|11282.7|11282.7|11282.7|11282.7|11282.7|11282.7|11282.7|0
1649683530000|2022-04-11 13:25:30|11282.48|11282.48|11282.23|11282.23|11282.48|11282.48|11282.23|11282.23|0
1649683540000|2022-04-11 13:25:40|11281.57|11281.57|11281.57|11281.57|11281.57|11281.57|11281.57|11281.57|0
1649683570000|2022-04-11 13:26:10|11281.79|11281.79|11281.79|11281.79|11281.79|11281.79|11281.79|11281.79|0
1649683590000|2022-04-11 13:26:30|11282.25|11282.25|11282.25|11282.25|11282.25|11282.25|11282.25|11282.25|0
1649683610000|2022-04-11 13:26:50|11281.97|11281.97|11281.73|11281.73|11281.97|11281.97|11281.73|11281.73|0
1649683620000|2022-04-11 13:27:00|11281.49|11281.49|11281.49|11281.49|11281.49|11281.49|11281.49|11281.49|0
1649683640000|2022-04-11 13:27:20|11281.57|11281.57|11282.88|11282.88|11283.12|11283.12|11281.57|11281.57|0
1649683650000|2022-04-11 13:27:30|11282.79|11282.79|11282.65|11282.65|11282.79|11282.79|11282.28|11282.28|0
1649683660000|2022-04-11 13:27:40|11282.9|11282.9|11283.07|11283.07|11283.07|11283.07|11282.9|11282.9|0
1649683670000|2022-04-11 13:27:50|11283.52|11283.52|11283.74|11283.74|11283.74|11283.74|11283.52|11283.52|0
1649683680000|2022-04-11 13:28:00|11283.59|11283.59|11283.59|11283.59|11283.59|11283.59|11283.59|11283.59|0
1649683700000|2022-04-11 13:28:20|11283.45|11283.45|11283.1|11283.1|11283.45|11283.45|11283.1|11283.1|0
1649683710000|2022-04-11 13:28:30|11283.23|11283.23|11283.66|11283.66|11283.66|11283.66|11283.23|11283.23|0
1649683720000|2022-04-11 13:28:40|11283.8|11283.8|11283.66|11283.66|11283.95|11283.95|11283.66|11283.66|0
1649683730000|2022-04-11 13:28:50|11283.87|11283.87|11283.87|11283.87|11283.87|11283.87|11283.87|11283.87|0
1649683740000|2022-04-11 13:29:00|11283.5|11283.5|11283.83|11283.83|11283.83|11283.83|11283.17|11283.17|0
1649683750000|2022-04-11 13:29:10|11283.46|11283.46|11283.6|11283.6|11283.6|11283.6|11283.21|11283.21|0
1649683760000|2022-04-11 13:29:20|11283.69|11283.69|11283.77|11283.77|11283.77|11283.77|11283.69|11283.69|0
1649683770000|2022-04-11 13:29:30|11284.55|11284.55|11284.55|11284.55|11284.55|11284.55|11284.55|11284.55|0
1649683780000|2022-04-11 13:29:40|11284.77|11284.77|11284.33|11284.33|11284.77|11284.77|11284.33|11284.33|0
1649683800000|2022-04-11 13:30:00|11284.47|11284.47|11300.09|11300.09|11300.09|11300.09|11284.47|11284.47|0
1649683810000|2022-04-11 13:30:10|11300.7|11300.7|11312.38|11312.38|11312.38|11312.38|11300.7|11300.7|0
1649683820000|2022-04-11 13:30:20|11312.63|11312.63|11336.46|11336.46|11336.46|11336.46|11312.33|11312.33|0
1649683830000|2022-04-11 13:30:30|11337.08|11337.08|11331.66|11331.66|11337.08|11337.08|11329.5|11329.5|0
1649683840000|2022-04-11 13:30:40|11331.85|11331.85|11334.39|11334.39|11334.94|11334.94|11331.85|11331.85|0
1649683850000|2022-04-11 13:30:50|11334.81|11334.81|11328.83|11328.83|11334.81|11334.81|11328.83|11328.83|0
1649683860000|2022-04-11 13:31:00|11328.44|11328.44|11329.94|11329.94|11330.36|11330.36|11328.44|11328.44|0
1649683870000|2022-04-11 13:31:10|11330.23|11330.23|11325.44|11325.44|11330.49|11330.49|11325.01|11325.01|0
1649683880000|2022-04-11 13:31:20|11324.57|11324.57|11313.97|11313.97|11324.57|11324.57|11313.97|11313.97|0
1649683890000|2022-04-11 13:31:30|11312.6|11312.6|11308.92|11308.92|11312.6|11312.6|11308.92|11308.92|0
1649683900000|2022-04-11 13:31:40|11307.86|11307.86|11303.52|11303.52|11307.86|11307.86|11303|11303|0
1649683910000|2022-04-11 13:31:50|11302.36|11302.36|11299.43|11299.43|11302.36|11302.36|11299.43|11299.43|0
1649683920000|2022-04-11 13:32:00|11299|11299|11296.1|11296.1|11299.26|11299.26|11296.1|11296.1|0
1649683930000|2022-04-11 13:32:10|11295.54|11295.54|11287.2|11287.2|11295.54|11295.54|11287.2|11287.2|0
1649683940000|2022-04-11 13:32:20|11287.62|11287.62|11286.95|11286.95|11287.72|11287.72|11286.65|11286.65|0
1649683950000|2022-04-11 13:32:30|11286.73|11286.73|11286.73|11286.73|11286.73|11286.73|11286.73|11286.73|0
1649683960000|2022-04-11 13:32:40|11286.52|11286.52|11286.2|11286.2|11286.77|11286.77|11285.77|11285.77|0
1649683970000|2022-04-11 13:32:50|11286.3|11286.3|11286.54|11286.54|11286.54|11286.54|11286.12|11286.12|0
1649683980000|2022-04-11 13:33:00|11285.86|11285.86|11284.73|11284.73|11285.86|11285.86|11284.73|11284.73|0
1649683990000|2022-04-11 13:33:10|11283.43|11283.43|11283.43|11283.43|11283.43|11283.43|11283.43|11283.43|0
1649684000000|2022-04-11 13:33:20|11283.86|11283.86|11282.4|11282.4|11283.86|11283.86|11281.95|11281.95|0
1649684010000|2022-04-11 13:33:30|11282.76|11282.76|11284.74|11284.74|11284.74|11284.74|11282.76|11282.76|0
1649684020000|2022-04-11 13:33:40|11284.31|11284.31|11282.95|11282.95|11284.74|11284.74|11282.95|11282.95|0
1649684030000|2022-04-11 13:33:50|11283.28|11283.28|11281.54|11281.54|11283.28|11283.28|11281.54|11281.54|0
1649684040000|2022-04-11 13:34:00|11281.46|11281.46|11281.91|11281.91|11281.91|11281.91|11281.46|11281.46|0
1649684050000|2022-04-11 13:34:10|11281.49|11281.49|11280.99|11280.99|11281.91|11281.91|11280.8|11280.8|0
1649684060000|2022-04-11 13:34:20|11280.64|11280.64|11280.16|11280.16|11280.77|11280.77|11280.16|11280.16|0
1649684070000|2022-04-11 13:34:30|11280.52|11280.52|11279.33|11279.33|11280.72|11280.72|11279.33|11279.33|0
1649684080000|2022-04-11 13:34:40|11278.83|11278.83|11276.09|11276.09|11278.83|11278.83|11275.59|11275.59|0
1649684090000|2022-04-11 13:34:50|11275.96|11275.96|11277.79|11277.79|11277.79|11277.79|11275.96|11275.96|0
1649684100000|2022-04-11 13:35:00|11279.46|11279.46|11283.07|11283.07|11283.29|11283.29|11279.46|11279.46|0
1649684110000|2022-04-11 13:35:10|11282.65|11282.65|11282.52|11282.52|11282.65|11282.65|11282.52|11282.52|0
1649684120000|2022-04-11 13:35:20|11281.96|11281.96|11282.24|11282.24|11282.24|11282.24|11281.96|11281.96|0
1649684130000|2022-04-11 13:35:30|11281.56|11281.56|11279.93|11279.93|11281.56|11281.56|11279.93|11279.93|0
1649684140000|2022-04-11 13:35:40|11280.37|11280.37|11281.07|11281.07|11281.07|11281.07|11280.37|11280.37|0
1649684160000|2022-04-11 13:36:00|11281.26|11281.26|11281.34|11281.34|11281.34|11281.34|11280.91|11280.91|0
1649684170000|2022-04-11 13:36:10|11283.68|11283.68|11286.86|11286.86|11286.86|11286.86|11283.68|11283.68|0
1649684180000|2022-04-11 13:36:20|11286.94|11286.94|11286.47|11286.47|11287.52|11287.52|11286.47|11286.47|0
1649684190000|2022-04-11 13:36:30|11286.28|11286.28|11286.28|11286.28|11286.28|11286.28|11286.28|11286.28|0
1649684200000|2022-04-11 13:36:40|11289.87|11289.87|11292.79|11292.79|11292.79|11292.79|11289.87|11289.87|0
1649684210000|2022-04-11 13:36:50|11292.53|11292.53|11291.64|11291.64|11292.53|11292.53|11290.51|11290.51|0
1649684220000|2022-04-11 13:37:00|11292.01|11292.01|11294.24|11294.24|11294.24|11294.24|11291.59|11291.59|0
1649684230000|2022-04-11 13:37:10|11294.35|11294.35|11294.69|11294.69|11294.69|11294.69|11294.35|11294.35|0
1649684240000|2022-04-11 13:37:20|11294.52|11294.52|11293.84|11293.84|11294.52|11294.52|11293.84|11293.84|0
1649684260000|2022-04-11 13:37:40|11293.06|11293.06|11292.54|11292.54|11293.06|11293.06|11292.54|11292.54|0
1649684270000|2022-04-11 13:37:50|11292.15|11292.15|11292.15|11292.15|11292.15|11292.15|11292.15|11292.15|0
1649684280000|2022-04-11 13:38:00|11291.93|11291.93|11293.63|11293.63|11294.28|11294.28|11291.93|11291.93|0
1649684290000|2022-04-11 13:38:10|11293.38|11293.38|11293.38|11293.38|11293.38|11293.38|11293.38|11293.38|0
1649684300000|2022-04-11 13:38:20|11293.53|11293.53|11291.91|11291.91|11293.53|11293.53|11291.91|11291.91|0
1649684310000|2022-04-11 13:38:30|11291.67|11291.67|11283.42|11283.42|11291.79|11291.79|11283.42|11283.42|0
1649684320000|2022-04-11 13:38:40|11283.64|11283.64|11278.85|11278.85|11283.86|11283.86|11277.18|11277.18|0
1649684330000|2022-04-11 13:38:50|11278.63|11278.63|11278.63|11278.63|11278.63|11278.63|11278.63|11278.63|0
1649684340000|2022-04-11 13:39:00|11278.75|11278.75|11280.95|11280.95|11281.39|11281.39|11278.75|11278.75|0
1649684350000|2022-04-11 13:39:10|11280.24|11280.24|11280.68|11280.68|11280.68|11280.68|11280.24|11280.24|0
1649684360000|2022-04-11 13:39:20|11279.9|11279.9|11279.68|11279.68|11279.9|11279.9|11278.9|11278.9|0
1649684380000|2022-04-11 13:39:40|11280.1|11280.1|11280.53|11280.53|11280.53|11280.53|11280.1|11280.1|0
1649684400000|2022-04-11 13:40:00|11281.31|11281.31|11281.24|11281.24|11281.67|11281.67|11281.24|11281.24|0
1649684410000|2022-04-11 13:40:10|11282.05|11282.05|11282.96|11282.96|11283.4|11283.4|11282.05|11282.05|0
1649684420000|2022-04-11 13:40:20|11282.11|11282.11|11282.96|11282.96|11282.96|11282.96|11282.11|11282.11|0
1649684440000|2022-04-11 13:40:40|11283.08|11283.08|11282.55|11282.55|11283.08|11283.08|11281.88|11281.88|0
1649684460000|2022-04-11 13:41:00|11282.2|11282.2|11282.2|11282.2|11282.2|11282.2|11282.2|11282.2|0
1649684470000|2022-04-11 13:41:10|11282.64|11282.64|11283.18|11283.18|11283.18|11283.18|11282.64|11282.64|0
1649684480000|2022-04-11 13:41:20|11283.53|11283.53|11285.12|11285.12|11285.12|11285.12|11283.53|11283.53|0
1649684490000|2022-04-11 13:41:30|11285.4|11285.4|11290.07|11290.07|11290.07|11290.07|11285.4|11285.4|0
1649684500000|2022-04-11 13:41:40|11290.22|11290.22|11290.22|11290.22|11290.22|11290.22|11290.22|11290.22|0
1649684510000|2022-04-11 13:41:50|11290.84|11290.84|11290.84|11290.84|11290.84|11290.84|11290.84|11290.84|0
1649684520000|2022-04-11 13:42:00|11291.62|11291.62|11291|11291|11291.62|11291.62|11290.35|11290.35|0
1649684530000|2022-04-11 13:42:10|11291.13|11291.13|11292.57|11292.57|11292.57|11292.57|11291.13|11291.13|0
1649684540000|2022-04-11 13:42:20|11292.66|11292.66|11292.66|11292.66|11292.66|11292.66|11292.66|11292.66|0
1649684550000|2022-04-11 13:42:30|11293.4|11293.4|11298.58|11298.58|11298.58|11298.58|11293.4|11293.4|0
1649684560000|2022-04-11 13:42:40|11299.01|11299.01|11299.44|11299.44|11299.44|11299.44|11299.01|11299.01|0
1649684570000|2022-04-11 13:42:50|11299.53|11299.53|11299.53|11299.53|11299.53|11299.53|11299.53|11299.53|0
1649684580000|2022-04-11 13:43:00|11298.74|11298.74|11298.86|11298.86|11298.86|11298.86|11298.36|11298.36|0
1649684590000|2022-04-11 13:43:10|11298.6|11298.6|11298.37|11298.37|11298.6|11298.6|11298.37|11298.37|0
1649684610000|2022-04-11 13:43:30|11298.5|11298.5|11298.5|11298.5|11298.5|11298.5|11298.5|11298.5|0
1649684620000|2022-04-11 13:43:40|11298.63|11298.63|11303.41|11303.41|11303.41|11303.41|11298.63|11298.63|0
1649684630000|2022-04-11 13:43:50|11303.84|11303.84|11304.24|11304.24|11304.24|11304.24|11303.46|11303.46|0
1649684640000|2022-04-11 13:44:00|11304.69|11304.69|11309.67|11309.67|11310.01|11310.01|11304.69|11304.69|0
1649684650000|2022-04-11 13:44:10|11309.32|11309.32|11309.4|11309.4|11309.41|11309.41|11309.08|11309.08|0
1649684670000|2022-04-11 13:44:30|11309.84|11309.84|11310.49|11310.49|11310.49|11310.49|11309.84|11309.84|0
1649684680000|2022-04-11 13:44:40|11310.92|11310.92|11310.92|11310.92|11310.92|11310.92|11310.92|11310.92|0
1649684690000|2022-04-11 13:44:50|11311.27|11311.27|11311.27|11311.27|11311.27|11311.27|11311.27|11311.27|0
1649684700000|2022-04-11 13:45:00|11310.84|11310.84|11311.26|11311.26|11311.26|11311.26|11310.84|11310.84|0
1649684710000|2022-04-11 13:45:10|11311.48|11311.48|11315.97|11315.97|11315.97|11315.97|11311.48|11311.48|0
1649684720000|2022-04-11 13:45:20|11315.82|11315.82|11315.3|11315.3|11315.82|11315.82|11315.04|11315.04|0
1649684730000|2022-04-11 13:45:30|11314.87|11314.87|11313.86|11313.86|11315.3|11315.3|11313.86|11313.86|0
1649684740000|2022-04-11 13:45:40|11314.64|11314.64|11313.77|11313.77|11314.64|11314.64|11313.77|11313.77|0
1649684750000|2022-04-11 13:45:50|11313.9|11313.9|11315.86|11315.86|11315.89|11315.89|11313.9|11313.9|0
1649684760000|2022-04-11 13:46:00|11317.42|11317.42|11320.22|11320.22|11320.22|11320.22|11317.42|11317.42|0
1649684770000|2022-04-11 13:46:10|11320.46|11320.46|11323.88|11323.88|11323.88|11323.88|11320.46|11320.46|0
1649684780000|2022-04-11 13:46:20|11324.31|11324.31|11324.19|11324.19|11324.62|11324.62|11324.19|11324.19|0
1649684790000|2022-04-11 13:46:30|11324.11|11324.11|11324.11|11324.11|11324.11|11324.11|11324.11|11324.11|0
1649684800000|2022-04-11 13:46:40|11324.03|11324.03|11324.11|11324.11|11324.11|11324.11|11324.03|11324.03|0
1649684810000|2022-04-11 13:46:50|11324.53|11324.53|11321.28|11321.28|11325.59|11325.59|11320.28|11320.28|0
1649684820000|2022-04-11 13:47:00|11320.9|11320.9|11320.59|11320.59|11320.9|11320.9|11320.59|11320.59|0
1649684830000|2022-04-11 13:47:10|11320.24|11320.24|11320.24|11320.24|11320.24|11320.24|11320.24|11320.24|0
1649684840000|2022-04-11 13:47:20|11320.66|11320.66|11320.66|11320.66|11321.09|11321.09|11320.66|11320.66|0
1649684850000|2022-04-11 13:47:30|11321.09|11321.09|11322.49|11322.49|11322.49|11322.49|11320.98|11320.98|0
1649684860000|2022-04-11 13:47:40|11322.84|11322.84|11322.84|11322.84|11322.84|11322.84|11322.84|11322.84|0
1649684870000|2022-04-11 13:47:50|11323.21|11323.21|11324.41|11324.41|11324.41|11324.41|11323.21|11323.21|0
1649684880000|2022-04-11 13:48:00|11324.85|11324.85|11327.49|11327.49|11327.62|11327.62|11324.52|11324.52|0
1649684890000|2022-04-11 13:48:10|11327.73|11327.73|11327.73|11327.73|11327.73|11327.73|11327.73|11327.73|0
1649684900000|2022-04-11 13:48:20|11327.58|11327.58|11328.07|11328.07|11328.07|11328.07|11327.58|11327.58|0
1649684910000|2022-04-11 13:48:30|11328.16|11328.16|11328.16|11328.16|11328.16|11328.16|11328.16|11328.16|0
1649684920000|2022-04-11 13:48:40|11327.73|11327.73|11327.31|11327.31|11327.73|11327.73|11327.31|11327.31|0
1649684930000|2022-04-11 13:48:50|11327|11327|11327.21|11327.21|11327.21|11327.21|11327|11327|0
1649684940000|2022-04-11 13:49:00|11327.3|11327.3|11327.22|11327.22|11327.3|11327.3|11327.22|11327.22|0
1649684950000|2022-04-11 13:49:10|11327.31|11327.31|11326.88|11326.88|11327.31|11327.31|11326.88|11326.88|0
1649684960000|2022-04-11 13:49:20|11327.03|11327.03|11327.03|11327.03|11327.03|11327.03|11327.03|11327.03|0
1649684970000|2022-04-11 13:49:30|11327.48|11327.48|11332.49|11332.49|11332.49|11332.49|11327.48|11327.48|0
1649684980000|2022-04-11 13:49:40|11332.73|11332.73|11333.06|11333.06|11333.37|11333.37|11332.73|11332.73|0
1649684990000|2022-04-11 13:49:50|11333.29|11333.29|11333.29|11333.29|11333.29|11333.29|11333.29|11333.29|0
1649685000000|2022-04-11 13:50:00|11333.42|11333.42|11333.29|11333.29|11333.42|11333.42|11333.29|11333.29|0
1649685010000|2022-04-11 13:50:10|11332.55|11332.55|11337.63|11337.63|11337.63|11337.63|11332.12|11332.12|0
1649685020000|2022-04-11 13:50:20|11337.48|11337.48|11337.87|11337.87|11338.11|11338.11|11337.25|11337.25|0
1649685030000|2022-04-11 13:50:30|11337.71|11337.71|11338.51|11338.51|11338.51|11338.51|11337.52|11337.52|0
1649685040000|2022-04-11 13:50:40|11338.28|11338.28|11337.97|11337.97|11338.28|11338.28|11337.97|11337.97|0
1649685050000|2022-04-11 13:50:50|11337.19|11337.19|11336.73|11336.73|11337.42|11337.42|11336.73|11336.73|0
1649685060000|2022-04-11 13:51:00|11336.92|11336.92|11336.65|11336.65|11336.92|11336.92|11336.43|11336.43|0
1649685070000|2022-04-11 13:51:10|11336.75|11336.75|11336.75|11336.75|11336.75|11336.75|11336.75|11336.75|0
1649685080000|2022-04-11 13:51:20|11336.07|11336.07|11335.22|11335.22|11336.07|11336.07|11335.22|11335.22|0
1649685100000|2022-04-11 13:51:40|11334.64|11334.64|11328.25|11328.25|11334.64|11334.64|11328.25|11328.25|0
1649685120000|2022-04-11 13:52:00|11327.92|11327.92|11327.92|11327.92|11327.92|11327.92|11327.92|11327.92|0
1649685130000|2022-04-11 13:52:10|11328.37|11328.37|11326.53|11326.53|11328.37|11328.37|11326.2|11326.2|0
1649685140000|2022-04-11 13:52:20|11328.09|11328.09|11328.27|11328.27|11328.86|11328.86|11327.22|11327.22|0
1649685150000|2022-04-11 13:52:30|11326.96|11326.96|11328.3|11328.3|11328.49|11328.49|11326.96|11326.96|0
1649685160000|2022-04-11 13:52:40|11327.87|11327.87|11329.54|11329.54|11329.86|11329.86|11327.87|11327.87|0
1649685170000|2022-04-11 13:52:50|11329.85|11329.85|11329.85|11329.85|11330.16|11330.16|11329.85|11329.85|0
1649685180000|2022-04-11 13:53:00|11329.66|11329.66|11329.66|11329.66|11329.66|11329.66|11329.66|11329.66|0
1649685190000|2022-04-11 13:53:10|11329.2|11329.2|11328.75|11328.75|11329.2|11329.2|11328.75|11328.75|0
1649685200000|2022-04-11 13:53:20|11328.4|11328.4|11329.74|11329.74|11329.74|11329.74|11328.4|11328.4|0
1649685220000|2022-04-11 13:53:40|11329.39|11329.39|11329.38|11329.38|11329.81|11329.81|11329.38|11329.38|0
1649685230000|2022-04-11 13:53:50|11328.6|11328.6|11328.6|11328.6|11328.6|11328.6|11328.6|11328.6|0
1649685250000|2022-04-11 13:54:10|11329.38|11329.38|11328.52|11328.52|11329.38|11329.38|11328.52|11328.52|0
1649685260000|2022-04-11 13:54:20|11327.74|11327.74|11327.74|11327.74|11327.74|11327.74|11327.74|11327.74|0
1649685290000|2022-04-11 13:54:50|11328.61|11328.61|11331.91|11331.91|11331.91|11331.91|11328.61|11328.61|0
1649685300000|2022-04-11 13:55:00|11332.35|11332.35|11332.96|11332.96|11332.96|11332.96|11332.35|11332.35|0
1649685310000|2022-04-11 13:55:10|11333.32|11333.32|11334.09|11334.09|11334.09|11334.09|11333.32|11333.32|0
1649685320000|2022-04-11 13:55:20|11333.31|11333.31|11333.31|11333.31|11333.31|11333.31|11333.31|11333.31|0
1649685330000|2022-04-11 13:55:30|11332.53|11332.53|11331.83|11331.83|11332.53|11332.53|11331.83|11331.83|0
1649685340000|2022-04-11 13:55:40|11331.7|11331.7|11331.7|11331.7|11331.7|11331.7|11331.7|11331.7|0
1649685360000|2022-04-11 13:56:00|11331.37|11331.37|11328.85|11328.85|11331.37|11331.37|11328.85|11328.85|0
1649685370000|2022-04-11 13:56:10|11328.7|11328.7|11328.12|11328.12|11328.85|11328.85|11327.69|11327.69|0
1649685380000|2022-04-11 13:56:20|11327.82|11327.82|11329.64|11329.64|11329.64|11329.64|11327.73|11327.73|0
1649685390000|2022-04-11 13:56:30|11329.79|11329.79|11329.9|11329.9|11330.22|11330.22|11329.79|11329.79|0
1649685400000|2022-04-11 13:56:40|11330.25|11330.25|11330.24|11330.24|11330.38|11330.38|11330.24|11330.24|0
1649685410000|2022-04-11 13:56:50|11329.82|11329.82|11329.82|11329.82|11329.82|11329.82|11329.82|11329.82|0
1649685420000|2022-04-11 13:57:00|11329.59|11329.59|11329.82|11329.82|11329.82|11329.82|11329.59|11329.59|0
1649685430000|2022-04-11 13:57:10|11330.12|11330.12|11330.27|11330.27|11330.27|11330.27|11330.12|11330.12|0
1649685450000|2022-04-11 13:57:30|11330.42|11330.42|11330.42|11330.42|11330.42|11330.42|11330.42|11330.42|0
1649685460000|2022-04-11 13:57:40|11330.06|11330.06|11330.06|11330.06|11330.06|11330.06|11330.06|11330.06|0
1649685470000|2022-04-11 13:57:50|11330.68|11330.68|11330.99|11330.99|11330.99|11330.99|11330.68|11330.68|0
1649685480000|2022-04-11 13:58:00|11330.37|11330.37|11330.3|11330.3|11330.37|11330.37|11329.88|11329.88|0
1649685500000|2022-04-11 13:58:20|11329.64|11329.64|11329.64|11329.64|11329.86|11329.86|11329.64|11329.64|0
1649685510000|2022-04-11 13:58:30|11329.27|11329.27|11328.98|11328.98|11329.71|11329.71|11328.98|11328.98|0
1649685520000|2022-04-11 13:58:40|11328.68|11328.68|11328.68|11328.68|11328.68|11328.68|11328.68|11328.68|0
1649685530000|2022-04-11 13:58:50|11328.56|11328.56|11327.29|11327.29|11328.92|11328.92|11327.29|11327.29|0
1649685540000|2022-04-11 13:59:00|11326.97|11326.97|11326.39|11326.39|11326.97|11326.97|11326.39|11326.39|0
1649685550000|2022-04-11 13:59:10|11326.04|11326.04|11324.97|11324.97|11326.04|11326.04|11324.97|11324.97|0
1649685560000|2022-04-11 13:59:20|11324.53|11324.53|11324.53|11324.53|11324.53|11324.53|11324.53|11324.53|0
1649685570000|2022-04-11 13:59:30|11324.43|11324.43|11324.49|11324.49|11324.58|11324.58|11324.43|11324.43|0
1649685590000|2022-04-11 13:59:50|11324.91|11324.91|11326.19|11326.19|11326.19|11326.19|11324.55|11324.55|0
1649685600000|2022-04-11 14:00:00|11324.64|11324.64|11324.08|11324.08|11324.64|11324.64|11323.73|11323.73|0
1649685610000|2022-04-11 14:00:10|11323.71|11323.71|11322.32|11322.32|11324.27|11324.27|11322.32|11322.32|0
1649685620000|2022-04-11 14:00:20|11322.77|11322.77|11322.77|11322.77|11322.77|11322.77|11322.77|11322.77|0
1649685630000|2022-04-11 14:00:30|11323.2|11323.2|11323.63|11323.63|11323.63|11323.63|11323.2|11323.2|0
1649685640000|2022-04-11 14:00:40|11324.05|11324.05|11324.48|11324.48|11324.48|11324.48|11324.05|11324.05|0
1649685650000|2022-04-11 14:00:50|11324.35|11324.35|11324.35|11324.35|11324.35|11324.35|11324.35|11324.35|0
1649685660000|2022-04-11 14:01:00|11322.79|11322.79|11322.48|11322.48|11322.79|11322.79|11322.48|11322.48|0
1649685670000|2022-04-11 14:01:10|11322.59|11322.59|11322.39|11322.39|11322.81|11322.81|11321.96|11321.96|0
1649685680000|2022-04-11 14:01:20|11322.17|11322.17|11322.01|11322.01|11322.17|11322.17|11322.01|11322.01|0
1649685690000|2022-04-11 14:01:30|11321.3|11321.3|11321.65|11321.65|11321.65|11321.65|11321.3|11321.3|0
1649685700000|2022-04-11 14:01:40|11321.57|11321.57|11321.57|11321.57|11321.57|11321.57|11321.57|11321.57|0
1649685710000|2022-04-11 14:01:50|11321.99|11321.99|11321.9|11321.9|11321.99|11321.99|11321.9|11321.9|0
1649685720000|2022-04-11 14:02:00|11322.68|11322.68|11323.63|11323.63|11323.63|11323.63|11322.68|11322.68|0
1649685730000|2022-04-11 14:02:10|11323.76|11323.76|11323.24|11323.24|11323.98|11323.98|11323.11|11323.11|0
1649685740000|2022-04-11 14:02:20|11323.37|11323.37|11323.23|11323.23|11323.37|11323.37|11322.8|11322.8|0
1649685750000|2022-04-11 14:02:30|11322.86|11322.86|11322.78|11322.78|11323.23|11323.23|11322.78|11322.78|0
1649685760000|2022-04-11 14:02:40|11323.21|11323.21|11322.78|11322.78|11323.21|11323.21|11322.36|11322.36|0
1649685770000|2022-04-11 14:02:50|11323.09|11323.09|11324.27|11324.27|11324.27|11324.27|11323.09|11323.09|0
1649685780000|2022-04-11 14:03:00|11324.72|11324.72|11325.91|11325.91|11326.22|11326.22|11324.72|11324.72|0
1649685790000|2022-04-11 14:03:10|11325.06|11325.06|11325.14|11325.14|11325.65|11325.65|11325.06|11325.06|0
1649685800000|2022-04-11 14:03:20|11324.95|11324.95|11324.85|11324.85|11324.95|11324.95|11324.52|11324.52|0
1649685810000|2022-04-11 14:03:30|11325.27|11325.27|11324.85|11324.85|11325.27|11325.27|11324.85|11324.85|0
1649685820000|2022-04-11 14:03:40|11325.27|11325.27|11324.83|11324.83|11325.27|11325.27|11324.83|11324.83|0
1649685830000|2022-04-11 14:03:50|11324.96|11324.96|11324.96|11324.96|11324.96|11324.96|11324.96|11324.96|0
1649685840000|2022-04-11 14:04:00|11325.28|11325.28|11324.31|11324.31|11325.28|11325.28|11324.31|11324.31|0
1649685850000|2022-04-11 14:04:10|11323.91|11323.91|11321.79|11321.79|11323.91|11323.91|11321.79|11321.79|0
1649685860000|2022-04-11 14:04:20|11321.01|11321.01|11320.88|11320.88|11321.04|11321.04|11320.88|11320.88|0
1649685870000|2022-04-11 14:04:30|11320.75|11320.75|11320.75|11320.75|11320.88|11320.88|11320.75|11320.75|0
1649685890000|2022-04-11 14:04:50|11320.33|11320.33|11319.84|11319.84|11320.33|11320.33|11319.84|11319.84|0
1649685900000|2022-04-11 14:05:00|11319.71|11319.71|11313.6|11313.6|11319.71|11319.71|11313.6|11313.6|0
1649685910000|2022-04-11 14:05:10|11313.34|11313.34|11313.66|11313.66|11313.66|11313.66|11313.27|11313.27|0
1649685920000|2022-04-11 14:05:20|11312.88|11312.88|11315.23|11315.23|11315.23|11315.23|11312.88|11312.88|0
1649685930000|2022-04-11 14:05:30|11315.32|11315.32|11315.42|11315.42|11315.54|11315.54|11315.32|11315.32|0
1649685940000|2022-04-11 14:05:40|11315.11|11315.11|11314.89|11314.89|11315.11|11315.11|11314.89|11314.89|0
1649685960000|2022-04-11 14:06:00|11315.24|11315.24|11314.83|11314.83|11315.24|11315.24|11314.57|11314.57|0
1649685970000|2022-04-11 14:06:10|11315.14|11315.14|11316.69|11316.69|11316.69|11316.69|11315.14|11315.14|0
1649685980000|2022-04-11 14:06:20|11316.85|11316.85|11316.82|11316.82|11317.13|11317.13|11316.82|11316.82|0
1649685990000|2022-04-11 14:06:30|11316.35|11316.35|11319.89|11319.89|11319.89|11319.89|11315.92|11315.92|0
1649686000000|2022-04-11 14:06:40|11320.05|11320.05|11320.24|11320.24|11320.24|11320.24|11320.05|11320.05|0
1649686010000|2022-04-11 14:06:50|11320.7|11320.7|11327.97|11327.97|11328.31|11328.31|11320.7|11320.7|0
1649686020000|2022-04-11 14:07:00|11328.55|11328.55|11334.31|11334.31|11334.31|11334.31|11328.55|11328.55|0
1649686030000|2022-04-11 14:07:10|11334.75|11334.75|11335.22|11335.22|11336.18|11336.18|11334.75|11334.75|0
1649686040000|2022-04-11 14:07:20|11334.14|11334.14|11334.61|11334.61|11334.61|11334.61|11333.55|11333.55|0
1649686050000|2022-04-11 14:07:30|11334.52|11334.52|11334.52|11334.52|11334.52|11334.52|11334.52|11334.52|0
1649686060000|2022-04-11 14:07:40|11334.96|11334.96|11334.83|11334.83|11334.96|11334.96|11334.62|11334.62|0
1649686070000|2022-04-11 14:07:50|11334.96|11334.96|11335.09|11335.09|11335.33|11335.33|11334.96|11334.96|0
1649686080000|2022-04-11 14:08:00|11334.95|11334.95|11334.95|11334.95|11334.95|11334.95|11334.95|11334.95|0
1649686090000|2022-04-11 14:08:10|11334.73|11334.73|11334.36|11334.36|11334.73|11334.73|11334.36|11334.36|0
1649686110000|2022-04-11 14:08:30|11334.24|11334.24|11334.24|11334.24|11334.24|11334.24|11334.24|11334.24|0
1649686120000|2022-04-11 14:08:40|11333.93|11333.93|11332.13|11332.13|11334.36|11334.36|11332.13|11332.13|0
1649686150000|2022-04-11 14:09:10|11331.68|11331.68|11331.68|11331.68|11331.68|11331.68|11331.68|11331.68|0
1649686160000|2022-04-11 14:09:20|11329.94|11329.94|11329.94|11329.94|11329.94|11329.94|11329.94|11329.94|0
1649686170000|2022-04-11 14:09:30|11329.81|11329.81|11330.6|11330.6|11330.6|11330.6|11329.81|11329.81|0
1649686180000|2022-04-11 14:09:40|11330.95|11330.95|11330.95|11330.95|11330.95|11330.95|11330.95|11330.95|0
1649686190000|2022-04-11 14:09:50|11330.27|11330.27|11329.58|11329.58|11330.27|11330.27|11329.58|11329.58|0
1649686200000|2022-04-11 14:10:00|11329.23|11329.23|11328.88|11328.88|11329.23|11329.23|11328.88|11328.88|0
1649686210000|2022-04-11 14:10:10|11329.3|11329.3|11332.13|11332.13|11332.44|11332.44|11329.3|11329.3|0
1649686220000|2022-04-11 14:10:20|11331.9|11331.9|11330.6|11330.6|11331.9|11331.9|11330.6|11330.6|0
1649686240000|2022-04-11 14:10:40|11330.34|11330.34|11330.07|11330.07|11330.34|11330.34|11329.85|11329.85|0
1649686250000|2022-04-11 14:10:50|11329.59|11329.59|11329.59|11329.59|11329.59|11329.59|11329.59|11329.59|0
1649686260000|2022-04-11 14:11:00|11328.86|11328.86|11328.86|11328.86|11328.86|11328.86|11328.86|11328.86|0
1649686270000|2022-04-11 14:11:10|11325.74|11325.74|11325.43|11325.43|11325.74|11325.74|11325.43|11325.43|0
1649686280000|2022-04-11 14:11:20|11325.74|11325.74|11327.54|11327.54|11327.54|11327.54|11325.74|11325.74|0
1649686290000|2022-04-11 14:11:30|11327.91|11327.91|11327.43|11327.43|11327.91|11327.91|11327.43|11327.43|0
1649686300000|2022-04-11 14:11:40|11327.31|11327.31|11327.66|11327.66|11327.66|11327.66|11327.31|11327.31|0
1649686320000|2022-04-11 14:12:00|11327.75|11327.75|11327.33|11327.33|11327.75|11327.75|11326.91|11326.91|0
1649686330000|2022-04-11 14:12:10|11328.18|11328.18|11327.75|11327.75|11328.18|11328.18|11327.75|11327.75|0
1649686340000|2022-04-11 14:12:20|11327.6|11327.6|11327.42|11327.42|11327.6|11327.6|11327.42|11327.42|0
1649686350000|2022-04-11 14:12:30|11327.19|11327.19|11323.82|11323.82|11327.19|11327.19|11323.82|11323.82|0
1649686380000|2022-04-11 14:13:00|11324.25|11324.25|11324.25|11324.25|11324.25|11324.25|11324.25|11324.25|0
1649686390000|2022-04-11 14:13:10|11323.47|11323.47|11323.01|11323.01|11323.47|11323.47|11323.01|11323.01|0
1649686400000|2022-04-11 14:13:20|11322.88|11322.88|11320.87|11320.87|11322.88|11322.88|11320.87|11320.87|0
1649686410000|2022-04-11 14:13:30|11320.43|11320.43|11320.21|11320.21|11320.43|11320.43|11320.21|11320.21|0
1649686420000|2022-04-11 14:13:40|11319.71|11319.71|11319.07|11319.07|11319.71|11319.71|11319.07|11319.07|0
1649686430000|2022-04-11 14:13:50|11318.88|11318.88|11318.88|11318.88|11318.88|11318.88|11318.88|11318.88|0
1649686440000|2022-04-11 14:14:00|11318.46|11318.46|11318.59|11318.59|11318.85|11318.85|11318.46|11318.46|0
1649686450000|2022-04-11 14:14:10|11318.28|11318.28|11317.37|11317.37|11318.28|11318.28|11317.37|11317.37|0
1649686460000|2022-04-11 14:14:20|11317.59|11317.59|11317.37|11317.37|11317.59|11317.59|11317.37|11317.37|0
1649686480000|2022-04-11 14:14:40|11317.24|11317.24|11317.24|11317.24|11317.24|11317.24|11317.24|11317.24|0
1649686490000|2022-04-11 14:14:50|11317.05|11317.05|11317.36|11317.36|11317.36|11317.36|11317.05|11317.05|0
1649686510000|2022-04-11 14:15:10|11317.22|11317.22|11317.41|11317.41|11317.41|11317.41|11317.22|11317.22|0
1649686530000|2022-04-11 14:15:30|11317.84|11317.84|11317.52|11317.52|11317.84|11317.84|11317.52|11317.52|0
1649686540000|2022-04-11 14:15:40|11317.97|11317.97|11318.5|11318.5|11318.5|11318.5|11317.97|11317.97|0
1649686550000|2022-04-11 14:15:50|11318.67|11318.67|11318.67|11318.67|11318.67|11318.67|11318.67|11318.67|0
1649686560000|2022-04-11 14:16:00|11318.21|11318.21|11317.82|11317.82|11318.21|11318.21|11317.82|11317.82|0
1649686580000|2022-04-11 14:16:20|11317.56|11317.56|11318.09|11318.09|11318.09|11318.09|11317.56|11317.56|0
1649686590000|2022-04-11 14:16:30|11318.45|11318.45|11321.1|11321.1|11321.1|11321.1|11318.45|11318.45|0
1649686600000|2022-04-11 14:16:40|11321.88|11321.88|11321.88|11321.88|11321.88|11321.88|11321.88|11321.88|0
1649686620000|2022-04-11 14:17:00|11322.5|11322.5|11322.25|11322.25|11322.5|11322.5|11322.25|11322.25|0
1649686630000|2022-04-11 14:17:10|11322.61|11322.61|11324.32|11324.32|11324.32|11324.32|11322.61|11322.61|0
1649686640000|2022-04-11 14:17:20|11323.7|11323.7|11324.49|11324.49|11324.49|11324.49|11323.43|11323.43|0
1649686650000|2022-04-11 14:17:30|11324.12|11324.12|11320.76|11320.76|11324.12|11324.12|11320.76|11320.76|0
1649686660000|2022-04-11 14:17:40|11320.33|11320.33|11320.1|11320.1|11320.33|11320.33|11320.1|11320.1|0
1649686670000|2022-04-11 14:17:50|11319.56|11319.56|11318.33|11318.33|11319.56|11319.56|11318.33|11318.33|0
1649686680000|2022-04-11 14:18:00|11318.55|11318.55|11317.7|11317.7|11318.65|11318.65|11317.7|11317.7|0
1649686690000|2022-04-11 14:18:10|11317.27|11317.27|11314.73|11314.73|11317.27|11317.27|11314.73|11314.73|0
1649686700000|2022-04-11 14:18:20|11313.17|11313.17|11311.05|11311.05|11313.17|11313.17|11311.05|11311.05|0
1649686710000|2022-04-11 14:18:30|11310.82|11310.82|11310.39|11310.39|11310.82|11310.82|11310.39|11310.39|0
1649686720000|2022-04-11 14:18:40|11310.12|11310.12|11309.67|11309.67|11310.12|11310.12|11309.67|11309.67|0
1649686730000|2022-04-11 14:18:50|11309.46|11309.46|11309.46|11309.46|11309.46|11309.46|11309.46|11309.46|0
1649686740000|2022-04-11 14:19:00|11309.3|11309.3|11306.76|11306.76|11309.3|11309.3|11306.76|11306.76|0
1649686750000|2022-04-11 14:19:10|11306.68|11306.68|11302.1|11302.1|11307.03|11307.03|11302.1|11302.1|0
1649686760000|2022-04-11 14:19:20|11301.91|11301.91|11301.91|11301.91|11301.91|11301.91|11301.91|11301.91|0
1649686780000|2022-04-11 14:19:40|11301.99|11301.99|11301.3|11301.3|11301.99|11301.99|11301.3|11301.3|0
1649686790000|2022-04-11 14:19:50|11300.94|11300.94|11299.79|11299.79|11300.94|11300.94|11299.79|11299.79|0
1649686800000|2022-04-11 14:20:00|11299.32|11299.32|11298.69|11298.69|11299.32|11299.32|11298.69|11298.69|0
1649686810000|2022-04-11 14:20:10|11297.84|11297.84|11298.26|11298.26|11298.26|11298.26|11297.84|11297.84|0
1649686820000|2022-04-11 14:20:20|11298.7|11298.7|11300.31|11300.31|11300.31|11300.31|11298.7|11298.7|0
1649686830000|2022-04-11 14:20:30|11300.54|11300.54|11300.6|11300.6|11301.32|11301.32|11300.54|11300.54|0
1649686850000|2022-04-11 14:20:50|11300.17|11300.17|11299.57|11299.57|11300.17|11300.17|11299.44|11299.44|0
1649686860000|2022-04-11 14:21:00|11300.42|11300.42|11299.93|11299.93|11300.42|11300.42|11299.93|11299.93|0
1649686880000|2022-04-11 14:21:20|11300.39|11300.39|11300.64|11300.64|11300.64|11300.64|11300.39|11300.39|0
1649686900000|2022-04-11 14:21:40|11300.21|11300.21|11299.79|11299.79|11300.21|11300.21|11299.79|11299.79|0
1649686920000|2022-04-11 14:22:00|11299.91|11299.91|11301.24|11301.24|11301.24|11301.24|11299.91|11299.91|0
1649686940000|2022-04-11 14:22:20|11300.99|11300.99|11300.99|11300.99|11300.99|11300.99|11300.99|11300.99|0
1649686950000|2022-04-11 14:22:30|11300.14|11300.14|11300.73|11300.73|11300.73|11300.73|11300|11300|0
1649686960000|2022-04-11 14:22:40|11300.96|11300.96|11302.86|11302.86|11302.86|11302.86|11300.96|11300.96|0
1649686970000|2022-04-11 14:22:50|11302.64|11302.64|11304.62|11304.62|11304.62|11304.62|11302.64|11302.64|0
1649686980000|2022-04-11 14:23:00|11305.01|11305.01|11302.92|11302.92|11305.01|11305.01|11302.92|11302.92|0
1649686990000|2022-04-11 14:23:10|11303.14|11303.14|11300.48|11300.48|11303.14|11303.14|11300.48|11300.48|0
1649687000000|2022-04-11 14:23:20|11300.23|11300.23|11299.06|11299.06|11300.36|11300.36|11299.06|11299.06|0
1649687010000|2022-04-11 14:23:30|11298.97|11298.97|11298.97|11298.97|11298.97|11298.97|11298.97|11298.97|0
1649687030000|2022-04-11 14:23:50|11299.18|11299.18|11299.18|11299.18|11299.18|11299.18|11299.18|11299.18|0
1649687040000|2022-04-11 14:24:00|11299.43|11299.43|11298.8|11298.8|11299.43|11299.43|11298.8|11298.8|0
1649687050000|2022-04-11 14:24:10|11299.12|11299.12|11301.09|11301.09|11301.09|11301.09|11299.12|11299.12|0
1649687060000|2022-04-11 14:24:20|11302.65|11302.65|11302.65|11302.65|11302.65|11302.65|11302.65|11302.65|0
1649687070000|2022-04-11 14:24:30|11302.97|11302.97|11303.4|11303.4|11303.4|11303.4|11302.97|11302.97|0
1649687080000|2022-04-11 14:24:40|11302.22|11302.22|11300.66|11300.66|11302.22|11302.22|11300.66|11300.66|0
1649687110000|2022-04-11 14:25:10|11300.53|11300.53|11300.95|11300.95|11300.95|11300.95|11300.53|11300.53|0
1649687130000|2022-04-11 14:25:30|11301.3|11301.3|11300.86|11300.86|11301.3|11301.3|11300.86|11300.86|0
1649687150000|2022-04-11 14:25:50|11301.29|11301.29|11301.29|11301.29|11301.29|11301.29|11301.29|11301.29|0
1649687170000|2022-04-11 14:26:10|11301.65|11301.65|11299.58|11299.58|11301.65|11301.65|11299.58|11299.58|0
1649687180000|2022-04-11 14:26:20|11300.36|11300.36|11300.36|11300.36|11300.36|11300.36|11300.36|11300.36|0
1649687190000|2022-04-11 14:26:30|11299.58|11299.58|11296.94|11296.94|11299.58|11299.58|11296.94|11296.94|0
1649687200000|2022-04-11 14:26:40|11295.66|11295.66|11294.99|11294.99|11295.78|11295.78|11293.79|11293.79|0
1649687210000|2022-04-11 14:26:50|11294.64|11294.64|11294.64|11294.64|11294.64|11294.64|11294.64|11294.64|0
1649687220000|2022-04-11 14:27:00|11294.4|11294.4|11291.07|11291.07|11294.4|11294.4|11290.84|11290.84|0
1649687230000|2022-04-11 14:27:10|11290.97|11290.97|11290.45|11290.45|11290.97|11290.97|11290.45|11290.45|0
1649687240000|2022-04-11 14:27:20|11290.6|11290.6|11290.6|11290.6|11290.6|11290.6|11290.6|11290.6|0
1649687250000|2022-04-11 14:27:30|11289.82|11289.82|11289.39|11289.39|11289.82|11289.82|11289.39|11289.39|0
1649687260000|2022-04-11 14:27:40|11290.24|11290.24|11290.24|11290.24|11290.24|11290.24|11290.24|11290.24|0
1649687270000|2022-04-11 14:27:50|11289.46|11289.46|11289.46|11289.46|11289.46|11289.46|11289.46|11289.46|0
1649687280000|2022-04-11 14:28:00|11289.33|11289.33|11289.21|11289.21|11289.33|11289.33|11289.21|11289.21|0
1649687290000|2022-04-11 14:28:10|11288.99|11288.99|11288.99|11288.99|11288.99|11288.99|11288.99|11288.99|0
1649687300000|2022-04-11 14:28:20|11289.77|11289.77|11290.27|11290.27|11290.27|11290.27|11289.77|11289.77|0
1649687310000|2022-04-11 14:28:30|11289.81|11289.81|11286.92|11286.92|11289.81|11289.81|11286.92|11286.92|0
1649687320000|2022-04-11 14:28:40|11286.5|11286.5|11284.95|11284.95|11286.5|11286.5|11284.95|11284.95|0
1649687330000|2022-04-11 14:28:50|11285.2|11285.2|11284.05|11284.05|11285.2|11285.2|11284.05|11284.05|0
1649687340000|2022-04-11 14:29:00|11283.93|11283.93|11283.8|11283.8|11283.93|11283.93|11283.8|11283.8|0
1649687350000|2022-04-11 14:29:10|11283.99|11283.99|11283.99|11283.99|11283.99|11283.99|11283.99|11283.99|0
1649687360000|2022-04-11 14:29:20|11283.9|11283.9|11283.9|11283.9|11283.9|11283.9|11283.9|11283.9|0
1649687370000|2022-04-11 14:29:30|11283.44|11283.44|11285.91|11285.91|11285.91|11285.91|11283.44|11283.44|0
1649687380000|2022-04-11 14:29:40|11286.04|11286.04|11286.87|11286.87|11287.24|11287.24|11285.69|11285.69|0
1649687390000|2022-04-11 14:29:50|11287.36|11287.36|11287.36|11287.36|11287.36|11287.36|11287.36|11287.36|0
1649687400000|2022-04-11 14:30:00|11287.11|11287.11|11286.09|11286.09|11287.11|11287.11|11286.09|11286.09|0
1649687410000|2022-04-11 14:30:10|11285.87|11285.87|11285.09|11285.09|11285.87|11285.87|11285.09|11285.09|0
1649687420000|2022-04-11 14:30:20|11285.22|11285.22|11285.22|11285.22|11285.22|11285.22|11285.22|11285.22|0
1649687450000|2022-04-11 14:30:50|11285.3|11285.3|11285.3|11285.3|11285.3|11285.3|11285.3|11285.3|0
1649687460000|2022-04-11 14:31:00|11286.17|11286.17|11286.17|11286.17|11286.17|11286.17|11286.17|11286.17|0
1649687470000|2022-04-11 14:31:10|11285.91|11285.91|11286.57|11286.57|11286.57|11286.57|11285.91|11285.91|0
1649687480000|2022-04-11 14:31:20|11286.44|11286.44|11286.87|11286.87|11286.87|11286.87|11286.44|11286.44|0
1649687490000|2022-04-11 14:31:30|11286.51|11286.51|11286.51|11286.51|11286.51|11286.51|11286.51|11286.51|0
1649687510000|2022-04-11 14:31:50|11287.21|11287.21|11287.21|11287.21|11287.21|11287.21|11287.21|11287.21|0
1649687530000|2022-04-11 14:32:10|11287.63|11287.63|11288.7|11288.7|11289.06|11289.06|11287.63|11287.63|0
1649687540000|2022-04-11 14:32:20|11289.09|11289.09|11288.49|11288.49|11289.49|11289.49|11288.27|11288.27|0
1649687550000|2022-04-11 14:32:30|11288.65|11288.65|11288.4|11288.4|11288.65|11288.65|11288.4|11288.4|0
1649687570000|2022-04-11 14:32:50|11287.96|11287.96|11287.96|11287.96|11287.96|11287.96|11287.96|11287.96|0
1649687580000|2022-04-11 14:33:00|11286.83|11286.83|11285.65|11285.65|11286.83|11286.83|11285.65|11285.65|0
1649687590000|2022-04-11 14:33:10|11284.8|11284.8|11284.96|11284.96|11284.96|11284.96|11284.8|11284.8|0
1649687600000|2022-04-11 14:33:20|11284.18|11284.18|11283.62|11283.62|11284.27|11284.27|11283.62|11283.62|0
1649687610000|2022-04-11 14:33:30|11283.53|11283.53|11283.53|11283.53|11283.53|11283.53|11283.53|11283.53|0
1649687620000|2022-04-11 14:33:40|11283.4|11283.4|11283.08|11283.08|11283.4|11283.4|11283.08|11283.08|0
1649687630000|2022-04-11 14:33:50|11282.71|11282.71|11281.84|11281.84|11282.71|11282.71|11281.84|11281.84|0
1649687640000|2022-04-11 14:34:00|11281.98|11281.98|11282.82|11282.82|11282.82|11282.82|11281.63|11281.63|0
1649687650000|2022-04-11 14:34:10|11282.9|11282.9|11286.03|11286.03|11286.03|11286.03|11282.9|11282.9|0
1649687660000|2022-04-11 14:34:20|11286.2|11286.2|11286.12|11286.12|11286.2|11286.2|11286.12|11286.12|0
1649687670000|2022-04-11 14:34:30|11286.9|11286.9|11288.59|11288.59|11288.81|11288.81|11286.9|11286.9|0
1649687680000|2022-04-11 14:34:40|11288.5|11288.5|11288.44|11288.44|11288.9|11288.9|11288.44|11288.44|0
1649687700000|2022-04-11 14:35:00|11288.67|11288.67|11287.2|11287.2|11289.1|11289.1|11287.2|11287.2|0
1649687710000|2022-04-11 14:35:10|11286.78|11286.78|11286.58|11286.58|11287|11287|11285.93|11285.93|0
1649687720000|2022-04-11 14:35:20|11286.15|11286.15|11285.87|11285.87|11286.15|11286.15|11285.87|11285.87|0
1649687730000|2022-04-11 14:35:30|11285.78|11285.78|11286.42|11286.42|11286.42|11286.42|11285.55|11285.55|0
1649687740000|2022-04-11 14:35:40|11287.11|11287.11|11286.62|11286.62|11287.2|11287.2|11286.62|11286.62|0
1649687750000|2022-04-11 14:35:50|11285.75|11285.75|11285.39|11285.39|11285.75|11285.75|11285.39|11285.39|0
1649687760000|2022-04-11 14:36:00|11285.55|11285.55|11284.31|11284.31|11285.55|11285.55|11284.31|11284.31|0
1649687770000|2022-04-11 14:36:10|11283.87|11283.87|11284.4|11284.4|11284.4|11284.4|11283.87|11283.87|0
1649687780000|2022-04-11 14:36:20|11285.18|11285.18|11285.57|11285.57|11285.57|11285.57|11285.09|11285.09|0
1649687790000|2022-04-11 14:36:30|11284.88|11284.88|11283.7|11283.7|11284.88|11284.88|11283.7|11283.7|0
1649687800000|2022-04-11 14:36:40|11283.57|11283.57|11285.41|11285.41|11285.41|11285.41|11283.57|11283.57|0
1649687810000|2022-04-11 14:36:50|11285.28|11285.28|11285.09|11285.09|11285.41|11285.41|11285.09|11285.09|0
1649687820000|2022-04-11 14:37:00|11284.94|11284.94|11285.16|11285.16|11285.16|11285.16|11284.94|11284.94|0
1649687830000|2022-04-11 14:37:10|11286.06|11286.06|11287.07|11287.07|11287.07|11287.07|11286.06|11286.06|0
1649687840000|2022-04-11 14:37:20|11286.82|11286.82|11286.57|11286.57|11286.82|11286.82|11286.57|11286.57|0
1649687850000|2022-04-11 14:37:30|11286.15|11286.15|11285.18|11285.18|11286.15|11286.15|11285.18|11285.18|0
1649687860000|2022-04-11 14:37:40|11284.33|11284.33|11284.76|11284.76|11284.76|11284.76|11284.33|11284.33|0
1649687870000|2022-04-11 14:37:50|11284.02|11284.02|11282.22|11282.22|11284.39|11284.39|11282.22|11282.22|0
1649687880000|2022-04-11 14:38:00|11282.09|11282.09|11282.09|11282.09|11282.09|11282.09|11282.09|11282.09|0
1649687890000|2022-04-11 14:38:10|11281.41|11281.41|11281.15|11281.15|11281.41|11281.41|11280.99|11280.99|0
1649687900000|2022-04-11 14:38:20|11281.02|11281.02|11281.02|11281.02|11281.02|11281.02|11281.02|11281.02|0
1649687910000|2022-04-11 14:38:30|11280.6|11280.6|11281.02|11281.02|11281.45|11281.45|11280.17|11280.17|0
1649687920000|2022-04-11 14:38:40|11280.24|11280.24|11280.24|11280.24|11280.24|11280.24|11280.24|11280.24|0
1649687930000|2022-04-11 14:38:50|11281.02|11281.02|11280.44|11280.44|11281.02|11281.02|11280.44|11280.44|0
1649687940000|2022-04-11 14:39:00|11280.86|11280.86|11278.25|11278.25|11281.71|11281.71|11278.25|11278.25|0
1649687950000|2022-04-11 14:39:10|11277.82|11277.82|11278.67|11278.67|11278.67|11278.67|11277.82|11277.82|0
1649687960000|2022-04-11 14:39:20|11278.25|11278.25|11277.9|11277.9|11278.25|11278.25|11277.31|11277.31|0
1649687970000|2022-04-11 14:39:30|11277.57|11277.57|11276.83|11276.83|11278.22|11278.22|11276.83|11276.83|0
1649688000000|2022-04-11 14:40:00|11276.45|11276.45|11274.82|11274.82|11276.45|11276.45|11274.82|11274.82|0
1649688010000|2022-04-11 14:40:10|11275.25|11275.25|11275.25|11275.25|11275.69|11275.69|11275.25|11275.25|0
1649688020000|2022-04-11 14:40:20|11274.64|11274.64|11272.98|11272.98|11274.64|11274.64|11271.8|11271.8|0
1649688030000|2022-04-11 14:40:30|11272.88|11272.88|11272.88|11272.88|11272.88|11272.88|11272.88|11272.88|0
1649688040000|2022-04-11 14:40:40|11272.97|11272.97|11274.08|11274.08|11274.08|11274.08|11272.97|11272.97|0
1649688050000|2022-04-11 14:40:50|11273.65|11273.65|11273.91|11273.91|11273.91|11273.91|11273.48|11273.48|0
1649688060000|2022-04-11 14:41:00|11274.64|11274.64|11274|11274|11274.64|11274.64|11274|11274|0
1649688070000|2022-04-11 14:41:10|11274.09|11274.09|11274.09|11274.09|11274.09|11274.09|11274.09|11274.09|0
1649688080000|2022-04-11 14:41:20|11274.01|11274.01|11273.84|11273.84|11274.01|11274.01|11273.84|11273.84|0
1649688100000|2022-04-11 14:41:40|11272.97|11272.97|11272.97|11272.97|11272.97|11272.97|11272.97|11272.97|0
1649688110000|2022-04-11 14:41:50|11272.81|11272.81|11273.24|11273.24|11273.24|11273.24|11272.81|11272.81|0
1649688120000|2022-04-11 14:42:00|11273.01|11273.01|11272.92|11272.92|11273.01|11273.01|11272.55|11272.55|0
1649688130000|2022-04-11 14:42:10|11272.77|11272.77|11273.01|11273.01|11273.01|11273.01|11272.77|11272.77|0
1649688140000|2022-04-11 14:42:20|11272.88|11272.88|11273|11273|11273|11273|11272.88|11272.88|0
1649688150000|2022-04-11 14:42:30|11272.57|11272.57|11272.57|11272.57|11272.57|11272.57|11272.57|11272.57|0
1649688160000|2022-04-11 14:42:40|11272.96|11272.96|11272.96|11272.96|11272.96|11272.96|11272.96|11272.96|0
1649688170000|2022-04-11 14:42:50|11273.4|11273.4|11274.31|11274.31|11274.31|11274.31|11273.4|11273.4|0
1649688180000|2022-04-11 14:43:00|11274.8|11274.8|11274.58|11274.58|11274.8|11274.8|11274.58|11274.58|0
1649688190000|2022-04-11 14:43:10|11275.36|11275.36|11275.88|11275.88|11275.88|11275.88|11275.36|11275.36|0
1649688200000|2022-04-11 14:43:20|11275.79|11275.79|11275.79|11275.79|11275.79|11275.79|11275.79|11275.79|0
1649688210000|2022-04-11 14:43:30|11274.23|11274.23|11274.23|11274.23|11274.23|11274.23|11274.23|11274.23|0
1649688220000|2022-04-11 14:43:40|11274.03|11274.03|11273.9|11273.9|11274.03|11274.03|11273.9|11273.9|0
1649688230000|2022-04-11 14:43:50|11274.17|11274.17|11274.03|11274.03|11274.17|11274.17|11274.03|11274.03|0
1649688240000|2022-04-11 14:44:00|11273.61|11273.61|11273.61|11273.61|11273.61|11273.61|11273.61|11273.61|0
1649688250000|2022-04-11 14:44:10|11273.17|11273.17|11273.17|11273.17|11273.17|11273.17|11273.17|11273.17|0
1649688260000|2022-04-11 14:44:20|11273.3|11273.3|11273.3|11273.3|11273.3|11273.3|11273.3|11273.3|0
1649688270000|2022-04-11 14:44:30|11272.45|11272.45|11272.87|11272.87|11273.3|11273.3|11272.45|11272.45|0
1649688280000|2022-04-11 14:44:40|11272.09|11272.09|11272.09|11272.09|11272.09|11272.09|11272.09|11272.09|0
1649688290000|2022-04-11 14:44:50|11272.52|11272.52|11269.86|11269.86|11272.52|11272.52|11269.86|11269.86|0
1649688300000|2022-04-11 14:45:00|11269.38|11269.38|11269.39|11269.39|11269.51|11269.51|11269.38|11269.38|0
1649688310000|2022-04-11 14:45:10|11269.15|11269.15|11269.15|11269.15|11269.15|11269.15|11269.15|11269.15|0
1649688320000|2022-04-11 14:45:20|11268.71|11268.71|11268.71|11268.71|11268.71|11268.71|11268.71|11268.71|0
1649688330000|2022-04-11 14:45:30|11268.62|11268.62|11268.62|11268.62|11268.62|11268.62|11268.62|11268.62|0
1649688340000|2022-04-11 14:45:40|11269.33|11269.33|11268.86|11268.86|11269.33|11269.33|11268.86|11268.86|0
1649688350000|2022-04-11 14:45:50|11268.98|11268.98|11268.86|11268.86|11268.98|11268.98|11268.86|11268.86|0
1649688360000|2022-04-11 14:46:00|11268.73|11268.73|11269.06|11269.06|11269.06|11269.06|11268.58|11268.58|0
1649688370000|2022-04-11 14:46:10|11268.63|11268.63|11269.21|11269.21|11269.48|11269.48|11268.63|11268.63|0
1649688380000|2022-04-11 14:46:20|11269.99|11269.99|11270.34|11270.34|11270.34|11270.34|11269.99|11269.99|0
1649688390000|2022-04-11 14:46:30|11270.57|11270.57|11270.57|11270.57|11270.57|11270.57|11270.57|11270.57|0
1649688400000|2022-04-11 14:46:40|11270.2|11270.2|11269.93|11269.93|11270.2|11270.2|11269.93|11269.93|0
1649688410000|2022-04-11 14:46:50|11270.38|11270.38|11270.38|11270.38|11270.38|11270.38|11270.23|11270.23|0
1649688420000|2022-04-11 14:47:00|11270.71|11270.71|11271.39|11271.39|11271.39|11271.39|11270.71|11270.71|0
1649688430000|2022-04-11 14:47:10|11271.65|11271.65|11271.58|11271.58|11272.08|11272.08|11271.58|11271.58|0
1649688440000|2022-04-11 14:47:20|11272.61|11272.61|11272.76|11272.76|11272.76|11272.76|11272.61|11272.61|0
1649688450000|2022-04-11 14:47:30|11272.33|11272.33|11272.45|11272.45|11273.07|11273.07|11272.33|11272.33|0
1649688460000|2022-04-11 14:47:40|11272.6|11272.6|11272.75|11272.75|11272.75|11272.75|11272.6|11272.6|0
1649688480000|2022-04-11 14:48:00|11272.3|11272.3|11272.3|11272.3|11272.3|11272.3|11272.3|11272.3|0
1649688490000|2022-04-11 14:48:10|11272.18|11272.18|11272.18|11272.18|11272.18|11272.18|11272.18|11272.18|0
1649688510000|2022-04-11 14:48:30|11272.26|11272.26|11272.34|11272.34|11272.34|11272.34|11272.26|11272.26|0
1649688520000|2022-04-11 14:48:40|11271.87|11271.87|11272.1|11272.1|11272.1|11272.1|11271.59|11271.59|0
1649688530000|2022-04-11 14:48:50|11272.19|11272.19|11272.44|11272.44|11272.44|11272.44|11272.1|11272.1|0
1649688540000|2022-04-11 14:49:00|11272.57|11272.57|11272.97|11272.97|11272.97|11272.97|11272.31|11272.31|0
1649688550000|2022-04-11 14:49:10|11272.75|11272.75|11272.3|11272.3|11272.75|11272.75|11272.3|11272.3|0
1649688560000|2022-04-11 14:49:20|11272.22|11272.22|11272.22|11272.22|11272.22|11272.22|11272.22|11272.22|0
1649688570000|2022-04-11 14:49:30|11272.32|11272.32|11272.43|11272.43|11272.43|11272.43|11272.32|11272.32|0
1649688580000|2022-04-11 14:49:40|11272.78|11272.78|11272.78|11272.78|11272.78|11272.78|11272.78|11272.78|0
1649688600000|2022-04-11 14:50:00|11271.22|11271.22|11270.91|11270.91|11271.22|11271.22|11270.91|11270.91|0
1649688610000|2022-04-11 14:50:10|11270.1|11270.1|11270.23|11270.23|11270.23|11270.23|11270.1|11270.1|0
1649688620000|2022-04-11 14:50:20|11271.46|11271.46|11271.85|11271.85|11271.85|11271.85|11271.46|11271.46|0
1649688630000|2022-04-11 14:50:30|11271.69|11271.69|11271.53|11271.53|11271.69|11271.69|11271.53|11271.53|0
1649688640000|2022-04-11 14:50:40|11271.2|11271.2|11270.61|11270.61|11271.2|11271.2|11270.61|11270.61|0
1649688650000|2022-04-11 14:50:50|11270.47|11270.47|11270.06|11270.06|11270.47|11270.47|11270.06|11270.06|0
1649688660000|2022-04-11 14:51:00|11270.29|11270.29|11271.02|11271.02|11271.02|11271.02|11270.29|11270.29|0
1649688670000|2022-04-11 14:51:10|11271.18|11271.18|11271.18|11271.18|11271.18|11271.18|11271.18|11271.18|0
1649688680000|2022-04-11 14:51:20|11271.47|11271.47|11271.26|11271.26|11271.56|11271.56|11271.26|11271.26|0
1649688700000|2022-04-11 14:51:40|11271.1|11271.1|11270.71|11270.71|11271.1|11271.1|11270.71|11270.71|0
1649688710000|2022-04-11 14:51:50|11270.59|11270.59|11271.61|11271.61|11271.61|11271.61|11270.59|11270.59|0
1649688720000|2022-04-11 14:52:00|11271.26|11271.26|11270.88|11270.88|11271.26|11271.26|11270.02|11270.02|0
1649688730000|2022-04-11 14:52:10|11270.64|11270.64|11270.64|11270.64|11270.64|11270.64|11270.64|11270.64|0
1649688740000|2022-04-11 14:52:20|11270.85|11270.85|11270.85|11270.85|11271.72|11271.72|11270.85|11270.85|0
1649688750000|2022-04-11 14:52:30|11269.51|11269.51|11268.41|11268.41|11269.92|11269.92|11268.37|11268.37|0
1649688760000|2022-04-11 14:52:40|11267.98|11267.98|11267.54|11267.54|11267.98|11267.98|11267.54|11267.54|0
1649688770000|2022-04-11 14:52:50|11267.44|11267.44|11267.41|11267.41|11267.44|11267.44|11266.66|11266.66|0
1649688780000|2022-04-11 14:53:00|11266.54|11266.54|11266.67|11266.67|11266.67|11266.67|11266.54|11266.54|0
1649688790000|2022-04-11 14:53:10|11266.55|11266.55|11266.55|11266.55|11266.55|11266.55|11266.55|11266.55|0
1649688800000|2022-04-11 14:53:20|11266.11|11266.11|11266.11|11266.11|11266.11|11266.11|11266.11|11266.11|0
1649688810000|2022-04-11 14:53:30|11266.53|11266.53|11266.63|11266.63|11267.06|11267.06|11266.53|11266.53|0
1649688830000|2022-04-11 14:53:50|11266.78|11266.78|11267.56|11267.56|11267.56|11267.56|11266.78|11266.78|0
1649688840000|2022-04-11 14:54:00|11266.78|11266.78|11267.21|11267.21|11267.21|11267.21|11266.78|11266.78|0
1649688850000|2022-04-11 14:54:10|11267.34|11267.34|11267.62|11267.62|11267.62|11267.62|11267.34|11267.34|0
1649688860000|2022-04-11 14:54:20|11267.76|11267.76|11267.93|11267.93|11267.93|11267.93|11267.76|11267.76|0
1649688870000|2022-04-11 14:54:30|11268.16|11268.16|11268.32|11268.32|11268.32|11268.32|11268.16|11268.16|0
1649688880000|2022-04-11 14:54:40|11268.45|11268.45|11268.45|11268.45|11268.45|11268.45|11268.45|11268.45|0
1649688900000|2022-04-11 14:55:00|11268.2|11268.2|11266.21|11266.21|11268.43|11268.43|11266.21|11266.21|0
1649688910000|2022-04-11 14:55:10|11265.78|11265.78|11264.22|11264.22|11265.78|11265.78|11264.22|11264.22|0
1649688920000|2022-04-11 14:55:20|11265|11265|11265.08|11265.08|11265.08|11265.08|11265|11265|0
1649688950000|2022-04-11 14:55:50|11264.72|11264.72|11264.72|11264.72|11264.72|11264.72|11264.72|11264.72|0
1649688960000|2022-04-11 14:56:00|11265.5|11265.5|11264.72|11264.72|11265.5|11265.5|11264.72|11264.72|0
1649688970000|2022-04-11 14:56:10|11264.8|11264.8|11265.02|11265.02|11265.02|11265.02|11264.58|11264.58|0
1649688980000|2022-04-11 14:56:20|11265.45|11265.45|11264.96|11264.96|11265.45|11265.45|11264.96|11264.96|0
1649689010000|2022-04-11 14:56:50|11264.7|11264.7|11266.27|11266.27|11266.27|11266.27|11264.7|11264.7|0
1649689020000|2022-04-11 14:57:00|11266.52|11266.52|11266.15|11266.15|11267.12|11267.12|11266.15|11266.15|0
1649689030000|2022-04-11 14:57:10|11265.92|11265.92|11265.55|11265.55|11265.92|11265.92|11265.55|11265.55|0
1649689040000|2022-04-11 14:57:20|11264.77|11264.77|11264.34|11264.34|11264.9|11264.9|11264.34|11264.34|0
1649689050000|2022-04-11 14:57:30|11264.51|11264.51|11264.68|11264.68|11264.68|11264.68|11264.51|11264.51|0
1649689070000|2022-04-11 14:57:50|11264.77|11264.77|11264.78|11264.78|11264.92|11264.92|11264.52|11264.52|0
1649689080000|2022-04-11 14:58:00|11264.87|11264.87|11264.87|11264.87|11264.87|11264.87|11264.87|11264.87|0
1649689090000|2022-04-11 14:58:10|11265.73|11265.73|11264.86|11264.86|11265.73|11265.73|11264.86|11264.86|0
1649689100000|2022-04-11 14:58:20|11264.51|11264.51|11265.29|11265.29|11265.71|11265.71|11263.73|11263.73|0
1649689120000|2022-04-11 14:58:40|11265.14|11265.14|11265.14|11265.14|11265.14|11265.14|11265.14|11265.14|0
1649689140000|2022-04-11 14:59:00|11265.22|11265.22|11265.27|11265.27|11265.69|11265.69|11265.22|11265.22|0
1649689150000|2022-04-11 14:59:10|11265.18|11265.18|11265.69|11265.69|11265.69|11265.69|11265.18|11265.18|0
1649689160000|2022-04-11 14:59:20|11265.45|11265.45|11265.45|11265.45|11265.45|11265.45|11265.45|11265.45|0
1649689170000|2022-04-11 14:59:30|11266.32|11266.32|11266.33|11266.33|11266.33|11266.33|11265.9|11265.9|0
1649689180000|2022-04-11 14:59:40|11265.91|11265.91|11266.33|11266.33|11266.33|11266.33|11265.91|11265.91|0
1649689190000|2022-04-11 14:59:50|11266.14|11266.14|11265.79|11265.79|11266.14|11266.14|11265.53|11265.53|0
1649689200000|2022-04-11 15:00:00|11265.36|11265.36|11264.36|11264.36|11265.36|11265.36|11264.36|11264.36|0
1649689230000|2022-04-11 15:00:30|11264.23|11264.23|11264.23|11264.23|11264.23|11264.23|11264.23|11264.23|0
1649689240000|2022-04-11 15:00:40|11263.81|11263.81|11264.06|11264.06|11264.06|11264.06|11263.81|11263.81|0
1649689250000|2022-04-11 15:00:50|11264.49|11264.49|11264.49|11264.49|11264.49|11264.49|11264.49|11264.49|0
1649689260000|2022-04-11 15:01:00|11264.92|11264.92|11264.96|11264.96|11265.17|11265.17|11264.49|11264.49|0
1649689270000|2022-04-11 15:01:10|11264.53|11264.53|11265.03|11265.03|11265.03|11265.03|11264.53|11264.53|0
1649689280000|2022-04-11 15:01:20|11264.66|11264.66|11264.06|11264.06|11264.95|11264.95|11264.06|11264.06|0
1649689290000|2022-04-11 15:01:30|11263.9|11263.9|11261.77|11261.77|11263.9|11263.9|11261.77|11261.77|0
1649689300000|2022-04-11 15:01:40|11260.9|11260.9|11259.06|11259.06|11260.9|11260.9|11258.93|11258.93|0
1649689310000|2022-04-11 15:01:50|11257.48|11257.48|11258.61|11258.61|11258.61|11258.61|11257.48|11257.48|0
1649689330000|2022-04-11 15:02:10|11258.52|11258.52|11257.74|11257.74|11258.52|11258.52|11257.74|11257.74|0
1649689340000|2022-04-11 15:02:20|11256.96|11256.96|11256.28|11256.28|11256.96|11256.96|11256.28|11256.28|0
1649689350000|2022-04-11 15:02:30|11255.92|11255.92|11255.05|11255.05|11255.92|11255.92|11255.05|11255.05|0
1649689360000|2022-04-11 15:02:40|11255.41|11255.41|11255.41|11255.41|11255.41|11255.41|11255.41|11255.41|0
1649689370000|2022-04-11 15:02:50|11255.74|11255.74|11257.09|11257.09|11257.51|11257.51|11255.74|11255.74|0
1649689380000|2022-04-11 15:03:00|11256.96|11256.96|11257.61|11257.61|11257.61|11257.61|11256.96|11256.96|0
1649689400000|2022-04-11 15:03:20|11257.28|11257.28|11257.28|11257.28|11257.28|11257.28|11257.28|11257.28|0
1649689410000|2022-04-11 15:03:30|11257.15|11257.15|11257.15|11257.15|11257.15|11257.15|11257.15|11257.15|0
1649689420000|2022-04-11 15:03:40|11256.8|11256.8|11256.41|11256.41|11256.8|11256.8|11256.41|11256.41|0
1649689430000|2022-04-11 15:03:50|11256.51|11256.51|11256.66|11256.66|11256.66|11256.66|11256.51|11256.51|0
1649689440000|2022-04-11 15:04:00|11256.24|11256.24|11253.99|11253.99|11256.24|11256.24|11253.99|11253.99|0
1649689450000|2022-04-11 15:04:10|11253.87|11253.87|11253.87|11253.87|11253.87|11253.87|11253.87|11253.87|0
1649689460000|2022-04-11 15:04:20|11254.3|11254.3|11254.3|11254.3|11254.3|11254.3|11254.3|11254.3|0
1649689470000|2022-04-11 15:04:30|11253.87|11253.87|11254.3|11254.3|11254.3|11254.3|11253.87|11253.87|0
1649689480000|2022-04-11 15:04:40|11254.05|11254.05|11254.05|11254.05|11254.05|11254.05|11254.05|11254.05|0
1649689490000|2022-04-11 15:04:50|11254.16|11254.16|11253.72|11253.72|11254.4|11254.4|11253.72|11253.72|0
1649689500000|2022-04-11 15:05:00|11254.42|11254.42|11252.93|11252.93|11254.42|11254.42|11252.93|11252.93|0
1649689510000|2022-04-11 15:05:10|11252.58|11252.58|11251.2|11251.2|11252.58|11252.58|11251.2|11251.2|0
1649689520000|2022-04-11 15:05:20|11251.63|11251.63|11250.32|11250.32|11251.63|11251.63|11250.32|11250.32|0
1649689540000|2022-04-11 15:05:40|11250.15|11250.15|11249.83|11249.83|11250.32|11250.32|11249.83|11249.83|0
1649689550000|2022-04-11 15:05:50|11249.61|11249.61|11249.69|11249.69|11249.69|11249.69|11249.61|11249.61|0
1649689570000|2022-04-11 15:06:10|11249.27|11249.27|11249.69|11249.69|11249.69|11249.69|11249.27|11249.27|0
1649689580000|2022-04-11 15:06:20|11249.34|11249.34|11249.72|11249.72|11249.72|11249.72|11249.34|11249.34|0
1649689600000|2022-04-11 15:06:40|11249.56|11249.56|11248.34|11248.34|11249.56|11249.56|11248.34|11248.34|0
1649689610000|2022-04-11 15:06:50|11247.98|11247.98|11242.28|11242.28|11247.98|11247.98|11242.28|11242.28|0
1649689620000|2022-04-11 15:07:00|11242.03|11242.03|11243.28|11243.28|11243.28|11243.28|11242.03|11242.03|0
1649689640000|2022-04-11 15:07:20|11243.4|11243.4|11243.4|11243.4|11243.4|11243.4|11243.4|11243.4|0
1649689670000|2022-04-11 15:07:50|11243.29|11243.29|11242.76|11242.76|11243.29|11243.29|11242.76|11242.76|0
1649689680000|2022-04-11 15:08:00|11242.64|11242.64|11242.64|11242.64|11242.64|11242.64|11242.64|11242.64|0
1649689690000|2022-04-11 15:08:10|11242.41|11242.41|11242.41|11242.41|11242.41|11242.41|11242.41|11242.41|0
1649689700000|2022-04-11 15:08:20|11242.5|11242.5|11244.09|11244.09|11244.09|11244.09|11242.5|11242.5|0
1649689710000|2022-04-11 15:08:30|11244.52|11244.52|11244.96|11244.96|11244.96|11244.96|11244.52|11244.52|0
1649689720000|2022-04-11 15:08:40|11245.38|11245.38|11245.28|11245.28|11246.27|11246.27|11245.28|11245.28|0
1649689730000|2022-04-11 15:08:50|11245.51|11245.51|11245.28|11245.28|11245.51|11245.51|11245.28|11245.28|0
1649689740000|2022-04-11 15:09:00|11245.51|11245.51|11244.95|11244.95|11246.06|11246.06|11244.95|11244.95|0
1649689750000|2022-04-11 15:09:10|11245.07|11245.07|11245.07|11245.07|11245.07|11245.07|11245.07|11245.07|0
1649689760000|2022-04-11 15:09:20|11244.85|11244.85|11244.63|11244.63|11244.85|11244.85|11244.63|11244.63|0
1649689770000|2022-04-11 15:09:30|11245.06|11245.06|11244.99|11244.99|11245.71|11245.71|11244.99|11244.99|0
1649689780000|2022-04-11 15:09:40|11245.11|11245.11|11244.18|11244.18|11245.11|11245.11|11244.18|11244.18|0
1649689790000|2022-04-11 15:09:50|11243.83|11243.83|11243.67|11243.67|11243.83|11243.83|11243.54|11243.54|0
1649689800000|2022-04-11 15:10:00|11243.79|11243.79|11243.93|11243.93|11244.14|11244.14|11243.79|11243.79|0
1649689810000|2022-04-11 15:10:10|11243.4|11243.4|11243.53|11243.53|11243.53|11243.53|11243.4|11243.4|0
1649689820000|2022-04-11 15:10:20|11243.15|11243.15|11243.15|11243.15|11243.15|11243.15|11243.15|11243.15|0
1649689830000|2022-04-11 15:10:30|11243.59|11243.59|11243.94|11243.94|11243.94|11243.94|11243.59|11243.59|0
1649689840000|2022-04-11 15:10:40|11244.16|11244.16|11244.24|11244.24|11244.24|11244.24|11244.16|11244.16|0
1649689850000|2022-04-11 15:10:50|11245.11|11245.11|11245.54|11245.54|11245.54|11245.54|11244.92|11244.92|0
1649689860000|2022-04-11 15:11:00|11245.12|11245.12|11245.55|11245.55|11245.55|11245.55|11245.12|11245.12|0
1649689870000|2022-04-11 15:11:10|11245.69|11245.69|11245.78|11245.78|11245.78|11245.78|11245.69|11245.69|0
1649689880000|2022-04-11 15:11:20|11245.97|11245.97|11246.68|11246.68|11246.68|11246.68|11245.97|11245.97|0
1649689890000|2022-04-11 15:11:30|11246.81|11246.81|11247.14|11247.14|11247.14|11247.14|11246.81|11246.81|0
1649689900000|2022-04-11 15:11:40|11246.99|11246.99|11246.99|11246.99|11246.99|11246.99|11246.99|11246.99|0
1649689910000|2022-04-11 15:11:50|11246.29|11246.29|11246.42|11246.42|11246.42|11246.42|11246.29|11246.29|0
1649689920000|2022-04-11 15:12:00|11246.29|11246.29|11245.9|11245.9|11246.29|11246.29|11245.9|11245.9|0
1649689930000|2022-04-11 15:12:10|11245.65|11245.65|11239.59|11239.59|11245.65|11245.65|11239.59|11239.59|0
1649689940000|2022-04-11 15:12:20|11240.37|11240.37|11240.37|11240.37|11240.37|11240.37|11240.37|11240.37|0
1649689950000|2022-04-11 15:12:30|11240.02|11240.02|11240.02|11240.02|11240.02|11240.02|11240.02|11240.02|0
1649689960000|2022-04-11 15:12:40|11239.88|11239.88|11240.29|11240.29|11240.3|11240.3|11239.87|11239.87|0
1649689970000|2022-04-11 15:12:50|11240.62|11240.62|11241.65|11241.65|11241.65|11241.65|11240.62|11240.62|0
1649689980000|2022-04-11 15:13:00|11241.22|11241.22|11242.12|11242.12|11242.12|11242.12|11240.8|11240.8|0
1649690000000|2022-04-11 15:13:20|11242.34|11242.34|11242.69|11242.69|11242.69|11242.69|11242.34|11242.34|0
1649690010000|2022-04-11 15:13:30|11242.91|11242.91|11242.91|11242.91|11242.91|11242.91|11242.91|11242.91|0
1649690020000|2022-04-11 15:13:40|11243.03|11243.03|11241.8|11241.8|11243.03|11243.03|11241.8|11241.8|0
1649690030000|2022-04-11 15:13:50|11241.37|11241.37|11241.68|11241.68|11241.81|11241.81|11241.37|11241.37|0
1649690040000|2022-04-11 15:14:00|11241.36|11241.36|11240.23|11240.23|11241.36|11241.36|11240.23|11240.23|0
1649690050000|2022-04-11 15:14:10|11239.36|11239.36|11239.36|11239.36|11239.36|11239.36|11239.36|11239.36|0
1649690070000|2022-04-11 15:14:30|11237.8|11237.8|11236.66|11236.66|11237.8|11237.8|11236.66|11236.66|0
1649690080000|2022-04-11 15:14:40|11237.08|11237.08|11237.14|11237.14|11237.21|11237.21|11236.36|11236.36|0
1649690090000|2022-04-11 15:14:50|11236.86|11236.86|11237.14|11237.14|11237.34|11237.34|11236.86|11236.86|0
1649690100000|2022-04-11 15:15:00|11237.62|11237.62|11238.91|11238.91|11239.28|11239.28|11237.49|11237.49|0
1649690110000|2022-04-11 15:15:10|11239.33|11239.33|11238.74|11238.74|11239.52|11239.52|11238.74|11238.74|0
1649690120000|2022-04-11 15:15:20|11238.97|11238.97|11240.06|11240.06|11240.06|11240.06|11238.97|11238.97|0
1649690130000|2022-04-11 15:15:30|11240.18|11240.18|11241.3|11241.3|11241.46|11241.46|11240.18|11240.18|0
1649690150000|2022-04-11 15:15:50|11241.58|11241.58|11241.58|11241.58|11241.58|11241.58|11241.58|11241.58|0
1649690160000|2022-04-11 15:16:00|11241.16|11241.16|11241.23|11241.23|11241.71|11241.71|11240.93|11240.93|0
1649690180000|2022-04-11 15:16:20|11241.02|11241.02|11241.2|11241.2|11241.2|11241.2|11240.77|11240.77|0
1649690190000|2022-04-11 15:16:30|11241.63|11241.63|11241.63|11241.63|11241.63|11241.63|11241.63|11241.63|0
1649690200000|2022-04-11 15:16:40|11241.95|11241.95|11242.68|11242.68|11242.82|11242.82|11241.95|11241.95|0
1649690210000|2022-04-11 15:16:50|11242.84|11242.84|11246.11|11246.11|11246.11|11246.11|11242.84|11242.84|0
1649690220000|2022-04-11 15:17:00|11245.99|11245.99|11247.39|11247.39|11247.39|11247.39|11245.57|11245.57|0
1649690230000|2022-04-11 15:17:10|11247.55|11247.55|11248.56|11248.56|11248.56|11248.56|11247.55|11247.55|0
1649690240000|2022-04-11 15:17:20|11248.89|11248.89|11249.24|11249.24|11249.67|11249.67|11248.89|11248.89|0
1649690250000|2022-04-11 15:17:30|11249.45|11249.45|11249.68|11249.68|11249.68|11249.68|11249.45|11249.45|0
1649690260000|2022-04-11 15:17:40|11249.83|11249.83|11249.7|11249.7|11249.83|11249.83|11249.7|11249.7|0
1649690270000|2022-04-11 15:17:50|11249.89|11249.89|11250.33|11250.33|11250.33|11250.33|11249.89|11249.89|0
1649690280000|2022-04-11 15:18:00|11250.24|11250.24|11251.49|11251.49|11251.49|11251.49|11250.24|11250.24|0
1649690300000|2022-04-11 15:18:20|11250.64|11250.64|11250.92|11250.92|11250.92|11250.92|11250.49|11250.49|0
1649690310000|2022-04-11 15:18:30|11251.1|11251.1|11250.89|11250.89|11251.1|11251.1|11250.66|11250.66|0
1649690320000|2022-04-11 15:18:40|11251.11|11251.11|11251.66|11251.66|11251.77|11251.77|11250.9|11250.9|0
1649690330000|2022-04-11 15:18:50|11251.82|11251.82|11252.37|11252.37|11252.82|11252.82|11251.82|11251.82|0
1649690340000|2022-04-11 15:19:00|11252.04|11252.04|11251.69|11251.69|11252.04|11252.04|11251.69|11251.69|0
1649690360000|2022-04-11 15:19:20|11251.79|11251.79|11251.79|11251.79|11251.79|11251.79|11251.79|11251.79|0
1649690370000|2022-04-11 15:19:30|11252.23|11252.23|11252.23|11252.23|11252.23|11252.23|11252.23|11252.23|0
1649690380000|2022-04-11 15:19:40|11251.51|11251.51|11248.71|11248.71|11251.51|11251.51|11248.71|11248.71|0
1649690390000|2022-04-11 15:19:50|11248.84|11248.84|11248.84|11248.84|11248.84|11248.84|11248.84|11248.84|0
1649690400000|2022-04-11 15:20:00|11248.51|11248.51|11248.68|11248.68|11249.81|11249.81|11248.18|11248.18|0
1649690410000|2022-04-11 15:20:10|11249.17|11249.17|11248.92|11248.92|11249.17|11249.17|11248.92|11248.92|0
1649690420000|2022-04-11 15:20:20|11248.67|11248.67|11248.52|11248.52|11248.67|11248.67|11248.52|11248.52|0
1649690440000|2022-04-11 15:20:40|11248.61|11248.61|11248.39|11248.39|11248.61|11248.61|11248.39|11248.39|0
1649690450000|2022-04-11 15:20:50|11248.17|11248.17|11247.54|11247.54|11248.17|11248.17|11247.54|11247.54|0
1649690460000|2022-04-11 15:21:00|11247.75|11247.75|11249.68|11249.68|11249.83|11249.83|11247.75|11247.75|0
1649690470000|2022-04-11 15:21:10|11249.91|11249.91|11251.28|11251.28|11251.28|11251.28|11249.91|11249.91|0
1649690480000|2022-04-11 15:21:20|11251.09|11251.09|11251.09|11251.09|11251.09|11251.09|11251.09|11251.09|0
1649690490000|2022-04-11 15:21:30|11250.73|11250.73|11250.73|11250.73|11250.73|11250.73|11250.73|11250.73|0
1649690500000|2022-04-11 15:21:40|11250.38|11250.38|11248.68|11248.68|11250.38|11250.38|11248.55|11248.55|0
1649690510000|2022-04-11 15:21:50|11248.22|11248.22|11248.47|11248.47|11248.47|11248.47|11248.22|11248.22|0
1649690520000|2022-04-11 15:22:00|11248.04|11248.04|11248.17|11248.17|11248.17|11248.17|11248.04|11248.04|0
1649690530000|2022-04-11 15:22:10|11247.95|11247.95|11246.94|11246.94|11247.95|11247.95|11246.94|11246.94|0
1649690540000|2022-04-11 15:22:20|11247.81|11247.81|11248.99|11248.99|11248.99|11248.99|11247.81|11247.81|0
1649690550000|2022-04-11 15:22:30|11248|11248|11247|11247|11248|11248|11246.58|11246.58|0
1649690560000|2022-04-11 15:22:40|11246.92|11246.92|11246.24|11246.24|11247.11|11247.11|11246.24|11246.24|0
1649690570000|2022-04-11 15:22:50|11245.46|11245.46|11245.23|11245.23|11245.6|11245.6|11245.23|11245.23|0
1649690580000|2022-04-11 15:23:00|11245|11245|11245.46|11245.46|11245.46|11245.46|11244.82|11244.82|0
1649690590000|2022-04-11 15:23:10|11245.61|11245.61|11245.18|11245.18|11245.61|11245.61|11245.18|11245.18|0
1649690600000|2022-04-11 15:23:20|11245.05|11245.05|11245.05|11245.05|11245.21|11245.21|11245.05|11245.05|0
1649690610000|2022-04-11 15:23:30|11245.29|11245.29|11244.94|11244.94|11245.29|11245.29|11244.94|11244.94|0
1649690620000|2022-04-11 15:23:40|11245.11|11245.11|11245.11|11245.11|11245.11|11245.11|11245.11|11245.11|0
1649690630000|2022-04-11 15:23:50|11244.98|11244.98|11244.4|11244.4|11244.98|11244.98|11244.4|11244.4|0
1649690640000|2022-04-11 15:24:00|11244.62|11244.62|11247.02|11247.02|11247.02|11247.02|11244.62|11244.62|0
1649690650000|2022-04-11 15:24:10|11246.78|11246.78|11245.19|11245.19|11246.78|11246.78|11245.19|11245.19|0
1649690660000|2022-04-11 15:24:20|11245.33|11245.33|11245.33|11245.33|11245.33|11245.33|11245.33|11245.33|0
1649690670000|2022-04-11 15:24:30|11245.55|11245.55|11245.55|11245.55|11245.55|11245.55|11245.12|11245.12|0
1649690680000|2022-04-11 15:24:40|11244.77|11244.77|11244.35|11244.35|11245.68|11245.68|11244.35|11244.35|0
1649690690000|2022-04-11 15:24:50|11244.2|11244.2|11242.28|11242.28|11244.2|11244.2|11242.28|11242.28|0
1649690700000|2022-04-11 15:25:00|11242.02|11242.02|11242.16|11242.16|11242.44|11242.44|11242.02|11242.02|0
1649690710000|2022-04-11 15:25:10|11242.6|11242.6|11241.73|11241.73|11242.6|11242.6|11241.6|11241.6|0
1649690720000|2022-04-11 15:25:20|11241.95|11241.95|11241.86|11241.86|11242.52|11242.52|11241.86|11241.86|0
1649690730000|2022-04-11 15:25:30|11241.99|11241.99|11243.18|11243.18|11243.35|11243.35|11241.99|11241.99|0
1649690740000|2022-04-11 15:25:40|11243.61|11243.61|11244.1|11244.1|11244.48|11244.48|11243.61|11243.61|0
1649690750000|2022-04-11 15:25:50|11243.84|11243.84|11243.85|11243.85|11244.28|11244.28|11243.84|11243.84|0
1649690770000|2022-04-11 15:26:10|11244.09|11244.09|11244.54|11244.54|11244.54|11244.54|11243.87|11243.87|0
1649690780000|2022-04-11 15:26:20|11244.89|11244.89|11246.25|11246.25|11246.25|11246.25|11244.89|11244.89|0
1649690790000|2022-04-11 15:26:30|11246.09|11246.09|11246.41|11246.41|11246.96|11246.96|11246.09|11246.09|0
1649690800000|2022-04-11 15:26:40|11246.77|11246.77|11246.96|11246.96|11246.96|11246.96|11246.77|11246.77|0
1649690810000|2022-04-11 15:26:50|11247.05|11247.05|11247.05|11247.05|11247.05|11247.05|11247.05|11247.05|0
1649690820000|2022-04-11 15:27:00|11247.49|11247.49|11247|11247|11247.74|11247.74|11247|11247|0
1649690830000|2022-04-11 15:27:10|11246.87|11246.87|11247.72|11247.72|11247.72|11247.72|11246.87|11246.87|0
1649690840000|2022-04-11 15:27:20|11247.3|11247.3|11247.3|11247.3|11247.3|11247.3|11247.3|11247.3|0
1649690850000|2022-04-11 15:27:30|11247.06|11247.06|11247.31|11247.31|11247.56|11247.56|11247.06|11247.06|0
1649690860000|2022-04-11 15:27:40|11247.05|11247.05|11246.59|11246.59|11247.05|11247.05|11246.59|11246.59|0
1649690870000|2022-04-11 15:27:50|11247.03|11247.03|11246.84|11246.84|11247.03|11247.03|11246.84|11246.84|0
1649690880000|2022-04-11 15:28:00|11248.76|11248.76|11250.76|11250.76|11250.76|11250.76|11248.76|11248.76|0
1649690890000|2022-04-11 15:28:10|11249.98|11249.98|11250.62|11250.62|11250.62|11250.62|11249.98|11249.98|0
1649690900000|2022-04-11 15:28:20|11251|11251|11251.24|11251.24|11251.24|11251.24|11251|11251|0
1649690910000|2022-04-11 15:28:30|11251|11251|11250.38|11250.38|11251|11251|11250.06|11250.06|0
1649690920000|2022-04-11 15:28:40|11249.51|11249.51|11250.07|11250.07|11250.2|11250.2|11248.27|11248.27|0
1649690930000|2022-04-11 15:28:50|11249.94|11249.94|11248.09|11248.09|11249.94|11249.94|11248.09|11248.09|0
1649690940000|2022-04-11 15:29:00|11247.97|11247.97|11248.18|11248.18|11248.42|11248.42|11247.26|11247.26|0
1649690950000|2022-04-11 15:29:10|11248.6|11248.6|11249.04|11249.04|11249.04|11249.04|11248.6|11248.6|0
1649690960000|2022-04-11 15:29:20|11249.28|11249.28|11249.39|11249.39|11249.72|11249.72|11249.28|11249.28|0
1649690970000|2022-04-11 15:29:30|11250.7|11250.7|11249.77|11249.77|11251.51|11251.51|11248.6|11248.6|0
1649690980000|2022-04-11 15:29:40|11250.86|11250.86|11247.11|11247.11|11250.86|11250.86|11246.74|11246.74|0
1649690990000|2022-04-11 15:29:50|11247.19|11247.19|11249.85|11249.85|11249.85|11249.85|11246.83|11246.83|0
1649747700000|2022-04-12 07:15:00|11152.49|11152.49|11153.44|11153.44|11153.44|11153.44|11152.31|11152.31|0
1649747710000|2022-04-12 07:15:10|11153.87|11153.87|11154.16|11154.16|11154.59|11154.59|11153.87|11153.87|0
1649747720000|2022-04-12 07:15:20|11154.03|11154.03|11155.34|11155.34|11155.34|11155.34|11154.03|11154.03|0
1649747730000|2022-04-12 07:15:30|11154.86|11154.86|11153.61|11153.61|11154.86|11154.86|11153.47|11153.47|0
1649747740000|2022-04-12 07:15:40|11153.13|11153.13|11153.13|11153.13|11153.13|11153.13|11153.13|11153.13|0
1649747750000|2022-04-12 07:15:50|11153.29|11153.29|11153.2|11153.2|11153.29|11153.29|11153.11|11153.11|0
1649747760000|2022-04-12 07:16:00|11152.35|11152.35|11150.73|11150.73|11152.35|11152.35|11150.73|11150.73|0
1649747770000|2022-04-12 07:16:10|11150.5|11150.5|11150.5|11150.5|11150.5|11150.5|11150.5|11150.5|0
1649747780000|2022-04-12 07:16:20|11145.61|11145.61|11144.62|11144.62|11145.61|11145.61|11144.62|11144.62|0
1649747790000|2022-04-12 07:16:30|11144.77|11144.77|11143.4|11143.4|11144.77|11144.77|11143.4|11143.4|0
1649747810000|2022-04-12 07:16:50|11143.01|11143.01|11141.83|11141.83|11143.01|11143.01|11141.83|11141.83|0
1649747820000|2022-04-12 07:17:00|11141.55|11141.55|11141.55|11141.55|11141.55|11141.55|11141.55|11141.55|0
1649747830000|2022-04-12 07:17:10|11140.77|11140.77|11139.23|11139.23|11140.77|11140.77|11139.23|11139.23|0
1649747840000|2022-04-12 07:17:20|11139.58|11139.58|11139.58|11139.58|11139.58|11139.58|11139.58|11139.58|0
1649747850000|2022-04-12 07:17:30|11138.95|11138.95|11139.69|11139.69|11139.69|11139.69|11138.95|11138.95|0
1649747860000|2022-04-12 07:17:40|11139.37|11139.37|11139.4|11139.4|11139.4|11139.4|11138.94|11138.94|0
1649747880000|2022-04-12 07:18:00|11138.3|11138.3|11137.52|11137.52|11138.3|11138.3|11137.36|11137.36|0
1649747890000|2022-04-12 07:18:10|11137.84|11137.84|11137.84|11137.84|11137.84|11137.84|11137.84|11137.84|0
1649747900000|2022-04-12 07:18:20|11137.52|11137.52|11128.42|11128.42|11137.52|11137.52|11128.42|11128.42|0
1649747910000|2022-04-12 07:18:30|11127.77|11127.77|11125.8|11125.8|11127.92|11127.92|11125.8|11125.8|0
1649747920000|2022-04-12 07:18:40|11126.23|11126.23|11126.5|11126.5|11126.5|11126.5|11126.1|11126.1|0
1649747930000|2022-04-12 07:18:50|11126.28|11126.28|11125.89|11125.89|11126.28|11126.28|11125.89|11125.89|0
1649747940000|2022-04-12 07:19:00|11125.57|11125.57|11127.54|11127.54|11128.59|11128.59|11125.57|11125.57|0
1649747950000|2022-04-12 07:19:10|11128.27|11128.27|11129.54|11129.54|11130.67|11130.67|11128.27|11128.27|0
1649747960000|2022-04-12 07:19:20|11129.31|11129.31|11129.56|11129.56|11129.56|11129.56|11129.31|11129.31|0
1649747970000|2022-04-12 07:19:30|11129.82|11129.82|11130.47|11130.47|11130.47|11130.47|11129.82|11129.82|0
1649747980000|2022-04-12 07:19:40|11130.67|11130.67|11131.94|11131.94|11131.94|11131.94|11130.67|11130.67|0
1649748000000|2022-04-12 07:20:00|11131.51|11131.51|11131.51|11131.51|11131.51|11131.51|11131.51|11131.51|0
1649748010000|2022-04-12 07:20:10|11134.63|11134.63|11136.51|11136.51|11136.89|11136.89|11134.63|11134.63|0
1649748020000|2022-04-12 07:20:20|11137.82|11137.82|11136.81|11136.81|11137.82|11137.82|11136.81|11136.81|0
1649748030000|2022-04-12 07:20:30|11136.31|11136.31|11136.31|11136.31|11136.31|11136.31|11136.31|11136.31|0
1649748040000|2022-04-12 07:20:40|11136.05|11136.05|11136.49|11136.49|11136.49|11136.49|11136.05|11136.05|0
1649748050000|2022-04-12 07:20:50|11136.09|11136.09|11136.02|11136.02|11136.09|11136.09|11135.87|11135.87|0
1649748060000|2022-04-12 07:21:00|11136.42|11136.42|11139.55|11139.55|11139.55|11139.55|11136.42|11136.42|0
1649748070000|2022-04-12 07:21:10|11139.42|11139.42|11141.32|11141.32|11141.32|11141.32|11139.42|11139.42|0
1649748080000|2022-04-12 07:21:20|11141.69|11141.69|11140.55|11140.55|11141.69|11141.69|11140.55|11140.55|0
1649748090000|2022-04-12 07:21:30|11140.18|11140.18|11140.18|11140.18|11140.18|11140.18|11140.18|11140.18|0
1649748100000|2022-04-12 07:21:40|11139.5|11139.5|11135.03|11135.03|11139.5|11139.5|11135.03|11135.03|0
1649748110000|2022-04-12 07:21:50|11135.72|11135.72|11135.17|11135.17|11136.02|11136.02|11135.17|11135.17|0
1649748120000|2022-04-12 07:22:00|11133.87|11133.87|11134.08|11134.08|11134.3|11134.3|11133.87|11133.87|0
1649748130000|2022-04-12 07:22:10|11133.72|11133.72|11133.14|11133.14|11133.72|11133.72|11133.02|11133.02|0
1649748140000|2022-04-12 07:22:20|11132.41|11132.41|11131.18|11131.18|11132.41|11132.41|11131.18|11131.18|0
1649748150000|2022-04-12 07:22:30|11129.62|11129.62|11127.75|11127.75|11129.62|11129.62|11127.75|11127.75|0
1649748160000|2022-04-12 07:22:40|11127.97|11127.97|11128.42|11128.42|11128.42|11128.42|11127.97|11127.97|0
1649748170000|2022-04-12 07:22:50|11128.74|11128.74|11127.99|11127.99|11128.74|11128.74|11127.99|11127.99|0
1649748180000|2022-04-12 07:23:00|11128.69|11128.69|11127.84|11127.84|11128.69|11128.69|11127.84|11127.84|0
1649748190000|2022-04-12 07:23:10|11128.16|11128.16|11130.38|11130.38|11130.38|11130.38|11128.16|11128.16|0
1649748200000|2022-04-12 07:23:20|11130.5|11130.5|11130.36|11130.36|11130.58|11130.58|11130.36|11130.36|0
1649748210000|2022-04-12 07:23:30|11129.92|11129.92|11129.92|11129.92|11129.92|11129.92|11129.92|11129.92|0
1649748230000|2022-04-12 07:23:50|11130.24|11130.24|11130.55|11130.55|11131.11|11131.11|11130.24|11130.24|0
1649748240000|2022-04-12 07:24:00|11130.11|11130.11|11129.61|11129.61|11130.2|11130.2|11129.61|11129.61|0
1649748250000|2022-04-12 07:24:10|11129.17|11129.17|11130.53|11130.53|11130.53|11130.53|11128.74|11128.74|0
1649748260000|2022-04-12 07:24:20|11130.96|11130.96|11130.09|11130.09|11130.96|11130.96|11130.09|11130.09|0
1649748270000|2022-04-12 07:24:30|11130.47|11130.47|11132.89|11132.89|11132.89|11132.89|11130.47|11130.47|0
1649748280000|2022-04-12 07:24:40|11134.59|11134.59|11134.69|11134.69|11134.69|11134.69|11134.59|11134.59|0
1649748290000|2022-04-12 07:24:50|11134.44|11134.44|11134.44|11134.44|11134.44|11134.44|11134.44|11134.44|0
1649748300000|2022-04-12 07:25:00|11134.07|11134.07|11133.6|11133.6|11134.07|11134.07|11133.6|11133.6|0
1649748310000|2022-04-12 07:25:10|11133.97|11133.97|11137.52|11137.52|11137.52|11137.52|11133.53|11133.53|0
1649748320000|2022-04-12 07:25:20|11138.93|11138.93|11138.49|11138.49|11138.93|11138.93|11138.49|11138.49|0
1649748330000|2022-04-12 07:25:30|11139.28|11139.28|11141.3|11141.3|11141.3|11141.3|11139.28|11139.28|0
1649748340000|2022-04-12 07:25:40|11141.49|11141.49|11143.83|11143.83|11143.83|11143.83|11141.49|11141.49|0
1649748350000|2022-04-12 07:25:50|11144.08|11144.08|11148.26|11148.26|11148.26|11148.26|11143.65|11143.65|0
1649748360000|2022-04-12 07:26:00|11147.81|11147.81|11145.98|11145.98|11147.81|11147.81|11145.67|11145.67|0
1649748370000|2022-04-12 07:26:10|11146.42|11146.42|11146.74|11146.74|11146.74|11146.74|11146.42|11146.42|0
1649748380000|2022-04-12 07:26:20|11146.39|11146.39|11147.64|11147.64|11147.64|11147.64|11146.39|11146.39|0
1649748390000|2022-04-12 07:26:30|11147.22|11147.22|11146.86|11146.86|11147.22|11147.22|11146.86|11146.86|0
1649748400000|2022-04-12 07:26:40|11147.3|11147.3|11145.74|11145.74|11147.3|11147.3|11145.74|11145.74|0
1649748420000|2022-04-12 07:27:00|11145.93|11145.93|11145.78|11145.78|11145.93|11145.93|11145.78|11145.78|0
1649748430000|2022-04-12 07:27:10|11144.91|11144.91|11142.74|11142.74|11144.91|11144.91|11142.74|11142.74|0
1649748440000|2022-04-12 07:27:20|11142.55|11142.55|11142.8|11142.8|11142.8|11142.8|11142.02|11142.02|0
1649748450000|2022-04-12 07:27:30|11142.37|11142.37|11143.62|11143.62|11143.62|11143.62|11142.37|11142.37|0
1649748460000|2022-04-12 07:27:40|11143.46|11143.46|11143.62|11143.62|11143.62|11143.62|11143.46|11143.46|0
1649748470000|2022-04-12 07:27:50|11144.75|11144.75|11143.93|11143.93|11144.75|11144.75|11143.93|11143.93|0
1649748480000|2022-04-12 07:28:00|11144.71|11144.71|11142.58|11142.58|11144.71|11144.71|11142.42|11142.42|0
1649748490000|2022-04-12 07:28:10|11142.93|11142.93|11141.89|11141.89|11142.93|11142.93|11141.89|11141.89|0
1649748510000|2022-04-12 07:28:30|11143.2|11143.2|11144.76|11144.76|11144.76|11144.76|11143.2|11143.2|0
1649748530000|2022-04-12 07:28:50|11144.92|11144.92|11145.37|11145.37|11145.6|11145.6|11144.92|11144.92|0
1649748540000|2022-04-12 07:29:00|11145.87|11145.87|11145.51|11145.51|11146.3|11146.3|11145.51|11145.51|0
1649748550000|2022-04-12 07:29:10|11145.81|11145.81|11145.53|11145.53|11145.81|11145.81|11145.53|11145.53|0
1649748560000|2022-04-12 07:29:20|11144.88|11144.88|11144.53|11144.53|11144.98|11144.98|11144.11|11144.11|0
1649748590000|2022-04-12 07:29:50|11144.68|11144.68|11144.32|11144.32|11145.31|11145.31|11144.25|11144.25|0
1649748600000|2022-04-12 07:30:00|11143.96|11143.96|11143.81|11143.81|11143.96|11143.96|11143.56|11143.56|0
1649748610000|2022-04-12 07:30:10|11143.15|11143.15|11143.42|11143.42|11143.42|11143.42|11143.15|11143.15|0
1649748620000|2022-04-12 07:30:20|11143.89|11143.89|11145.01|11145.01|11146.13|11146.13|11143.89|11143.89|0
1649748630000|2022-04-12 07:30:30|11144.53|11144.53|11140.57|11140.57|11145.04|11145.04|11140.57|11140.57|0
1649748640000|2022-04-12 07:30:40|11140.89|11140.89|11141.23|11141.23|11141.47|11141.47|11140.51|11140.51|0
1649748650000|2022-04-12 07:30:50|11141.08|11141.08|11143.15|11143.15|11143.15|11143.15|11140.42|11140.42|0
1649748660000|2022-04-12 07:31:00|11144.02|11144.02|11144.02|11144.02|11144.02|11144.02|11144.02|11144.02|0
1649748670000|2022-04-12 07:31:10|11143.63|11143.63|11146.05|11146.05|11146.05|11146.05|11143.63|11143.63|0
1649748680000|2022-04-12 07:31:20|11145.27|11145.27|11143.49|11143.49|11145.27|11145.27|11143.49|11143.49|0
1649748690000|2022-04-12 07:31:30|11141.15|11141.15|11141.24|11141.24|11141.47|11141.47|11141.15|11141.15|0
1649748700000|2022-04-12 07:31:40|11140.94|11140.94|11140.54|11140.54|11140.94|11140.94|11140.22|11140.22|0
1649748710000|2022-04-12 07:31:50|11139.67|11139.67|11139.45|11139.45|11139.67|11139.67|11139.45|11139.45|0
1649748720000|2022-04-12 07:32:00|11139.01|11139.01|11138.31|11138.31|11139.01|11139.01|11137.83|11137.83|0
1649748730000|2022-04-12 07:32:10|11138.65|11138.65|11138.65|11138.65|11138.65|11138.65|11138.65|11138.65|0
1649748740000|2022-04-12 07:32:20|11137.8|11137.8|11137|11137|11137.8|11137.8|11137|11137|0
1649748750000|2022-04-12 07:32:30|11137.16|11137.16|11137.32|11137.32|11137.32|11137.32|11137.16|11137.16|0
1649748760000|2022-04-12 07:32:40|11137.47|11137.47|11133.96|11133.96|11137.47|11137.47|11133.96|11133.96|0
1649748770000|2022-04-12 07:32:50|11134.19|11134.19|11134.19|11134.19|11134.19|11134.19|11134.19|11134.19|0
1649748780000|2022-04-12 07:33:00|11133.71|11133.71|11133.71|11133.71|11133.71|11133.71|11133.71|11133.71|0
1649748790000|2022-04-12 07:33:10|11133.86|11133.86|11133.64|11133.64|11133.86|11133.86|11133.39|11133.39|0
1649748810000|2022-04-12 07:33:30|11133.9|11133.9|11134.54|11134.54|11134.54|11134.54|11133.9|11133.9|0
1649748820000|2022-04-12 07:33:40|11134.7|11134.7|11135.4|11135.4|11135.53|11135.53|11134.7|11134.7|0
1649748830000|2022-04-12 07:33:50|11135.75|11135.75|11135.75|11135.75|11135.75|11135.75|11135.75|11135.75|0
1649748840000|2022-04-12 07:34:00|11135.11|11135.11|11134.35|11134.35|11135.11|11135.11|11134.35|11134.35|0
1649748850000|2022-04-12 07:34:10|11134.54|11134.54|11134.54|11134.54|11134.54|11134.54|11134.54|11134.54|0
1649748860000|2022-04-12 07:34:20|11134.76|11134.76|11134.76|11134.76|11134.76|11134.76|11134.54|11134.54|0
1649748870000|2022-04-12 07:34:30|11134.41|11134.41|11134.41|11134.41|11134.41|11134.41|11134.41|11134.41|0
1649748880000|2022-04-12 07:34:40|11135.11|11135.11|11135.11|11135.11|11135.11|11135.11|11135.11|11135.11|0
1649748890000|2022-04-12 07:34:50|11134.76|11134.76|11134.54|11134.54|11134.76|11134.76|11134.54|11134.54|0
1649748910000|2022-04-12 07:35:10|11133.56|11133.56|11133.82|11133.82|11133.82|11133.82|11133.34|11133.34|0
1649748920000|2022-04-12 07:35:20|11133.97|11133.97|11135.29|11135.29|11135.29|11135.29|11133.97|11133.97|0
1649748930000|2022-04-12 07:35:30|11135.07|11135.07|11134.56|11134.56|11135.07|11135.07|11134.56|11134.56|0
1649748940000|2022-04-12 07:35:40|11134.24|11134.24|11134.24|11134.24|11134.24|11134.24|11134.24|11134.24|0
1649748960000|2022-04-12 07:36:00|11133.82|11133.82|11133.34|11133.34|11133.82|11133.82|11133.34|11133.34|0
1649748970000|2022-04-12 07:36:10|11133.02|11133.02|11133.1|11133.1|11133.1|11133.1|11132.62|11132.62|0
1649748980000|2022-04-12 07:36:20|11133.53|11133.53|11132.78|11132.78|11133.53|11133.53|11132.78|11132.78|0
1649748990000|2022-04-12 07:36:30|11132.69|11132.69|11132.69|11132.69|11132.69|11132.69|11132.69|11132.69|0
1649749020000|2022-04-12 07:37:00|11132.36|11132.36|11131.47|11131.47|11132.36|11132.36|11131.47|11131.47|0
1649749030000|2022-04-12 07:37:10|11130.52|11130.52|11130.3|11130.3|11130.52|11130.52|11129.82|11129.82|0
1649749040000|2022-04-12 07:37:20|11129.82|11129.82|11128.56|11128.56|11130.14|11130.14|11128.56|11128.56|0
1649749050000|2022-04-12 07:37:30|11128.32|11128.32|11130.61|11130.61|11130.61|11130.61|11127.32|11127.32|0
1649749060000|2022-04-12 07:37:40|11130.52|11130.52|11130.26|11130.26|11130.74|11130.74|11130.26|11130.26|0
1649749070000|2022-04-12 07:37:50|11130.11|11130.11|11130.81|11130.81|11130.81|11130.81|11129.95|11129.95|0
1649749080000|2022-04-12 07:38:00|11130.47|11130.47|11132.13|11132.13|11132.13|11132.13|11128.71|11128.71|0
1649749090000|2022-04-12 07:38:10|11132.37|11132.37|11132.33|11132.33|11132.65|11132.65|11132.33|11132.33|0
1649749100000|2022-04-12 07:38:20|11131.48|11131.48|11131.26|11131.26|11131.48|11131.48|11131.26|11131.26|0
1649749110000|2022-04-12 07:38:30|11131.51|11131.51|11131.51|11131.51|11131.51|11131.51|11131.51|11131.51|0
1649749130000|2022-04-12 07:38:50|11131.35|11131.35|11130.86|11130.86|11131.35|11131.35|11130.78|11130.78|0
1649749140000|2022-04-12 07:39:00|11131.05|11131.05|11131.13|11131.13|11131.13|11131.13|11131.05|11131.05|0
1649749150000|2022-04-12 07:39:10|11130.74|11130.74|11130.6|11130.6|11130.87|11130.87|11130.6|11130.6|0
1649749160000|2022-04-12 07:39:20|11129.04|11129.04|11129.04|11129.04|11129.04|11129.04|11129.04|11129.04|0
1649749170000|2022-04-12 07:39:30|11129.13|11129.13|11129.13|11129.13|11129.13|11129.13|11129.13|11129.13|0
1649749180000|2022-04-12 07:39:40|11127.82|11127.82|11127.12|11127.12|11127.82|11127.82|11127.12|11127.12|0
1649749200000|2022-04-12 07:40:00|11126.63|11126.63|11127.12|11127.12|11127.12|11127.12|11126.63|11126.63|0
1649749210000|2022-04-12 07:40:10|11126.75|11126.75|11126.75|11126.75|11126.75|11126.75|11126.75|11126.75|0
1649749220000|2022-04-12 07:40:20|11126.59|11126.59|11126.59|11126.59|11126.59|11126.59|11126.59|11126.59|0
1649749230000|2022-04-12 07:40:30|11125.74|11125.74|11127.3|11127.3|11127.3|11127.3|11125.58|11125.58|0
1649749250000|2022-04-12 07:40:50|11127.78|11127.78|11127.78|11127.78|11127.78|11127.78|11127.78|11127.78|0
1649749260000|2022-04-12 07:41:00|11127.41|11127.41|11127.41|11127.41|11127.41|11127.41|11127.41|11127.41|0
1649749270000|2022-04-12 07:41:10|11127.29|11127.29|11126.3|11126.3|11127.29|11127.29|11126.3|11126.3|0
1649749280000|2022-04-12 07:41:20|11125.86|11125.86|11125.64|11125.64|11125.86|11125.86|11125.64|11125.64|0
1649749290000|2022-04-12 07:41:30|11125.22|11125.22|11124.89|11124.89|11125.22|11125.22|11124.89|11124.89|0
1649749300000|2022-04-12 07:41:40|11123.56|11123.56|11123.23|11123.23|11123.73|11123.73|11123.23|11123.23|0
1649749310000|2022-04-12 07:41:50|11122.24|11122.24|11122.94|11122.94|11122.94|11122.94|11122.24|11122.24|0
1649749320000|2022-04-12 07:42:00|11122.59|11122.59|11121.94|11121.94|11122.59|11122.59|11121.94|11121.94|0
1649749330000|2022-04-12 07:42:10|11120.18|11120.18|11118.95|11118.95|11120.18|11120.18|11118.95|11118.95|0
1649749340000|2022-04-12 07:42:20|11119.82|11119.82|11119.63|11119.63|11119.82|11119.82|11119.63|11119.63|0
1649749350000|2022-04-12 07:42:30|11120.07|11120.07|11121.15|11121.15|11121.15|11121.15|11120.07|11120.07|0
1649749370000|2022-04-12 07:42:50|11122.02|11122.02|11122.73|11122.73|11122.73|11122.73|11122.02|11122.02|0
1649749380000|2022-04-12 07:43:00|11123.09|11123.09|11123.09|11123.09|11123.09|11123.09|11123.09|11123.09|0
1649749390000|2022-04-12 07:43:10|11122.66|11122.66|11122.66|11122.66|11122.66|11122.66|11122.66|11122.66|0
1649749400000|2022-04-12 07:43:20|11122.16|11122.16|11122.55|11122.55|11122.55|11122.55|11121.8|11121.8|0
1649749410000|2022-04-12 07:43:30|11122.33|11122.33|11122.33|11122.33|11122.33|11122.33|11122.33|11122.33|0
1649749420000|2022-04-12 07:43:40|11122.76|11122.76|11122.76|11122.76|11122.76|11122.76|11122.76|11122.76|0
1649749430000|2022-04-12 07:43:50|11123.28|11123.28|11122.36|11122.36|11123.28|11123.28|11122.36|11122.36|0
1649749440000|2022-04-12 07:44:00|11121.83|11121.83|11122.42|11122.42|11122.68|11122.68|11121.83|11121.83|0
1649749450000|2022-04-12 07:44:10|11122.86|11122.86|11122.86|11122.86|11122.86|11122.86|11122.86|11122.86|0
1649749460000|2022-04-12 07:44:20|11123.02|11123.02|11123.02|11123.02|11123.02|11123.02|11123.02|11123.02|0
1649749470000|2022-04-12 07:44:30|11122.56|11122.56|11122.12|11122.12|11122.56|11122.56|11121.49|11121.49|0
1649749480000|2022-04-12 07:44:40|11121.13|11121.13|11120.91|11120.91|11121.13|11121.13|11120.4|11120.4|0
1649749490000|2022-04-12 07:44:50|11120.74|11120.74|11121|11121|11121|11121|11120.74|11120.74|0
1649749500000|2022-04-12 07:45:00|11121.13|11121.13|11119.97|11119.97|11121.13|11121.13|11119.97|11119.97|0
1649749510000|2022-04-12 07:45:10|11119.48|11119.48|11119.48|11119.48|11119.48|11119.48|11119.48|11119.48|0
1649749520000|2022-04-12 07:45:20|11119.91|11119.91|11120.68|11120.68|11120.68|11120.68|11119.91|11119.91|0
1649749530000|2022-04-12 07:45:30|11121.55|11121.55|11121.55|11121.55|11121.55|11121.55|11121.55|11121.55|0
1649749550000|2022-04-12 07:45:50|11121.77|11121.77|11123.05|11123.05|11123.05|11123.05|11121.77|11121.77|0
1649749560000|2022-04-12 07:46:00|11123.21|11123.21|11123.15|11123.15|11123.37|11123.37|11123.15|11123.15|0
1649749570000|2022-04-12 07:46:10|11123.45|11123.45|11125.83|11125.83|11125.95|11125.95|11123.45|11123.45|0
1649749580000|2022-04-12 07:46:20|11125.67|11125.67|11126.38|11126.38|11126.38|11126.38|11125.32|11125.32|0
1649749590000|2022-04-12 07:46:30|11126.57|11126.57|11126.93|11126.93|11126.96|11126.96|11126.57|11126.57|0
1649749600000|2022-04-12 07:46:40|11126.77|11126.77|11126.77|11126.77|11126.77|11126.77|11126.77|11126.77|0
1649749610000|2022-04-12 07:46:50|11126.92|11126.92|11126.28|11126.28|11126.94|11126.94|11126.28|11126.28|0
1649749620000|2022-04-12 07:47:00|11126.7|11126.7|11126.44|11126.44|11126.7|11126.7|11126.44|11126.44|0
1649749630000|2022-04-12 07:47:10|11126.87|11126.87|11127.48|11127.48|11127.48|11127.48|11126.87|11126.87|0
1649749650000|2022-04-12 07:47:30|11127.26|11127.26|11126.23|11126.23|11127.26|11127.26|11126.23|11126.23|0
1649749660000|2022-04-12 07:47:40|11125.86|11125.86|11126.29|11126.29|11126.29|11126.29|11125.86|11125.86|0
1649749670000|2022-04-12 07:47:50|11126.41|11126.41|11126.41|11126.41|11126.41|11126.41|11126.41|11126.41|0
1649749680000|2022-04-12 07:48:00|11126.78|11126.78|11126.78|11126.78|11126.78|11126.78|11126.78|11126.78|0
1649749700000|2022-04-12 07:48:20|11126.46|11126.46|11126.11|11126.11|11126.81|11126.81|11126.11|11126.11|0
1649749720000|2022-04-12 07:48:40|11125.78|11125.78|11125.45|11125.45|11125.78|11125.78|11125.45|11125.45|0
1649749730000|2022-04-12 07:48:50|11126.56|11126.56|11129.42|11129.42|11129.97|11129.97|11126.56|11126.56|0
1649749760000|2022-04-12 07:49:20|11129.58|11129.58|11131.07|11131.07|11131.07|11131.07|11129.58|11129.58|0
1649749790000|2022-04-12 07:49:50|11131.44|11131.44|11135.22|11135.22|11136.01|11136.01|11131.44|11131.44|0
1649749800000|2022-04-12 07:50:00|11134.79|11134.79|11134.73|11134.73|11135.78|11135.78|11134.73|11134.73|0
1649749810000|2022-04-12 07:50:10|11133.93|11133.93|11136.39|11136.39|11136.39|11136.39|11133.93|11133.93|0
1649749820000|2022-04-12 07:50:20|11137.95|11137.95|11137.52|11137.52|11137.95|11137.95|11137.52|11137.52|0
1649749830000|2022-04-12 07:50:30|11137.9|11137.9|11137.9|11137.9|11137.9|11137.9|11137.9|11137.9|0
1649749850000|2022-04-12 07:50:50|11138.27|11138.27|11138.27|11138.27|11138.27|11138.27|11138.27|11138.27|0
1649749860000|2022-04-12 07:51:00|11138.46|11138.46|11138.74|11138.74|11138.74|11138.74|11138.46|11138.46|0
1649749880000|2022-04-12 07:51:20|11139.88|11139.88|11139.65|11139.65|11139.88|11139.88|11139.65|11139.65|0
1649749900000|2022-04-12 07:51:40|11139.86|11139.86|11142.29|11142.29|11143.07|11143.07|11139.86|11139.86|0
1649749910000|2022-04-12 07:51:50|11142.64|11142.64|11145.59|11145.59|11145.59|11145.59|11142.64|11142.64|0
1649749920000|2022-04-12 07:52:00|11148.71|11148.71|11148.71|11148.71|11148.71|11148.71|11148.71|11148.71|0
1649749930000|2022-04-12 07:52:10|11147.93|11147.93|11147.7|11147.7|11147.93|11147.93|11147.7|11147.7|0
1649749940000|2022-04-12 07:52:20|11146.92|11146.92|11145.22|11145.22|11146.92|11146.92|11145.22|11145.22|0
1649749950000|2022-04-12 07:52:30|11144.95|11144.95|11144.53|11144.53|11144.95|11144.95|11144.53|11144.53|0
1649749970000|2022-04-12 07:52:50|11144.44|11144.44|11146.17|11146.17|11146.17|11146.17|11144.44|11144.44|0
1649749980000|2022-04-12 07:53:00|11146.26|11146.26|11146.35|11146.35|11146.35|11146.35|11145.48|11145.48|0
1649749990000|2022-04-12 07:53:10|11146.63|11146.63|11148.23|11148.23|11148.23|11148.23|11146.63|11146.63|0
1649750000000|2022-04-12 07:53:20|11148.01|11148.01|11148.62|11148.62|11148.99|11148.99|11147.78|11147.78|0
1649750010000|2022-04-12 07:53:30|11148.77|11148.77|11150.33|11150.33|11150.33|11150.33|11148.77|11148.77|0
1649750020000|2022-04-12 07:53:40|11150.11|11150.11|11148.55|11148.55|11150.11|11150.11|11148.55|11148.55|0
1649750030000|2022-04-12 07:53:50|11148.39|11148.39|11147.77|11147.77|11148.39|11148.39|11147.26|11147.26|0
1649750040000|2022-04-12 07:54:00|11147.69|11147.69|11146.81|11146.81|11148.01|11148.01|11146.81|11146.81|0
1649750050000|2022-04-12 07:54:10|11146.56|11146.56|11147.22|11147.22|11147.69|11147.69|11146.13|11146.13|0
1649750060000|2022-04-12 07:54:20|11147.65|11147.65|11149.1|11149.1|11149.21|11149.21|11147.65|11147.65|0
1649750070000|2022-04-12 07:54:30|11149.54|11149.54|11149.68|11149.68|11149.68|11149.68|11149.54|11149.54|0
1649750080000|2022-04-12 07:54:40|11148.81|11148.81|11148.81|11148.81|11148.81|11148.81|11148.81|11148.81|0
1649750090000|2022-04-12 07:54:50|11148.97|11148.97|11148.54|11148.54|11148.97|11148.97|11148.54|11148.54|0
1649750100000|2022-04-12 07:55:00|11148.32|11148.32|11148.32|11148.32|11148.32|11148.32|11148.32|11148.32|0
1649750110000|2022-04-12 07:55:10|11148.5|11148.5|11148.5|11148.5|11148.5|11148.5|11148.5|11148.5|0
1649750120000|2022-04-12 07:55:20|11148.82|11148.82|11148.82|11148.82|11148.82|11148.82|11148.82|11148.82|0
1649750130000|2022-04-12 07:55:30|11148.4|11148.4|11148.4|11148.4|11148.4|11148.4|11148.4|11148.4|0
1649750140000|2022-04-12 07:55:40|11148.82|11148.82|11150.55|11150.55|11150.55|11150.55|11148.82|11148.82|0
1649750160000|2022-04-12 07:56:00|11150.15|11150.15|11150.15|11150.15|11150.15|11150.15|11150.15|11150.15|0
1649750180000|2022-04-12 07:56:20|11150.07|11150.07|11150.07|11150.07|11150.07|11150.07|11150.07|11150.07|0
1649750190000|2022-04-12 07:56:30|11150.21|11150.21|11150.21|11150.21|11150.21|11150.21|11150.21|11150.21|0
1649750210000|2022-04-12 07:56:50|11150.06|11150.06|11149.84|11149.84|11150.06|11150.06|11149.84|11149.84|0
1649750220000|2022-04-12 07:57:00|11148.7|11148.7|11148.7|11148.7|11148.7|11148.7|11148.7|11148.7|0
1649750230000|2022-04-12 07:57:10|11148.24|11148.24|11148.24|11148.24|11148.24|11148.24|11148.24|11148.24|0
1649750250000|2022-04-12 07:57:30|11147.81|11147.81|11147.81|11147.81|11147.81|11147.81|11147.81|11147.81|0
1649750260000|2022-04-12 07:57:40|11148.03|11148.03|11149.18|11149.18|11149.27|11149.27|11148.03|11148.03|0
1649750270000|2022-04-12 07:57:50|11148.7|11148.7|11148.54|11148.54|11148.7|11148.7|11148.54|11148.54|0
1649750280000|2022-04-12 07:58:00|11147.85|11147.85|11148.31|11148.31|11148.31|11148.31|11147.85|11147.85|0
1649750290000|2022-04-12 07:58:10|11147.85|11147.85|11148.05|11148.05|11148.05|11148.05|11147.63|11147.63|0
1649750310000|2022-04-12 07:58:30|11147.83|11147.83|11147.92|11147.92|11147.92|11147.92|11147.83|11147.83|0
1649750320000|2022-04-12 07:58:40|11148.38|11148.38|11148.38|11148.38|11148.38|11148.38|11148.38|11148.38|0
1649750330000|2022-04-12 07:58:50|11147.69|11147.69|11147.24|11147.24|11147.69|11147.69|11147.24|11147.24|0
1649750340000|2022-04-12 07:59:00|11147.67|11147.67|11147.17|11147.17|11147.67|11147.67|11147.17|11147.17|0
1649750360000|2022-04-12 07:59:20|11146.52|11146.52|11144.24|11144.24|11146.52|11146.52|11144.24|11144.24|0
1649750370000|2022-04-12 07:59:30|11144.01|11144.01|11141.58|11141.58|11144.01|11144.01|11141.58|11141.58|0
1649750380000|2022-04-12 07:59:40|11141.23|11141.23|11138.99|11138.99|11141.23|11141.23|11138.87|11138.87|0
1649750390000|2022-04-12 07:59:50|11138.62|11138.62|11138.99|11138.99|11138.99|11138.99|11138.62|11138.62|0
1649750400000|2022-04-12 08:00:00|11138.8|11138.8|11137.81|11137.81|11138.8|11138.8|11137.81|11137.81|0
1649750410000|2022-04-12 08:00:10|11137.42|11137.42|11136.42|11136.42|11137.42|11137.42|11136.42|11136.42|0
1649750420000|2022-04-12 08:00:20|11135.99|11135.99|11134.77|11134.77|11135.99|11135.99|11134.77|11134.77|0
1649750430000|2022-04-12 08:00:30|11135.15|11135.15|11135.19|11135.19|11135.19|11135.19|11134.47|11134.47|0
1649750440000|2022-04-12 08:00:40|11135.64|11135.64|11138.68|11138.68|11138.68|11138.68|11135.64|11135.64|0
1649750460000|2022-04-12 08:01:00|11139.14|11139.14|11140.65|11140.65|11140.65|11140.65|11139.14|11139.14|0
1649750470000|2022-04-12 08:01:10|11141.5|11141.5|11143.31|11143.31|11143.31|11143.31|11141.5|11141.5|0
1649750480000|2022-04-12 08:01:20|11142.86|11142.86|11142.94|11142.94|11142.94|11142.94|11142.86|11142.86|0
1649750490000|2022-04-12 08:01:30|11142.49|11142.49|11142.49|11142.49|11142.49|11142.49|11142.49|11142.49|0
1649750510000|2022-04-12 08:01:50|11141.71|11141.71|11141.49|11141.49|11141.71|11141.71|11141.49|11141.49|0
1649750520000|2022-04-12 08:02:00|11140.62|11140.62|11138.37|11138.37|11140.62|11140.62|11138.37|11138.37|0
1649750530000|2022-04-12 08:02:10|11138.05|11138.05|11138.06|11138.06|11138.06|11138.06|11138.05|11138.05|0
1649750540000|2022-04-12 08:02:20|11137.69|11137.69|11137.69|11137.69|11137.69|11137.69|11137.69|11137.69|0
1649750550000|2022-04-12 08:02:30|11137.92|11137.92|11138.42|11138.42|11138.42|11138.42|11137.92|11137.92|0
1649750560000|2022-04-12 08:02:40|11138.64|11138.64|11138.56|11138.56|11138.64|11138.64|11138.56|11138.56|0
1649750570000|2022-04-12 08:02:50|11138.06|11138.06|11136.19|11136.19|11138.06|11138.06|11136.19|11136.19|0
1649750580000|2022-04-12 08:03:00|11135.77|11135.77|11135.54|11135.54|11135.77|11135.77|11135.54|11135.54|0
1649750600000|2022-04-12 08:03:20|11135.22|11135.22|11135.22|11135.22|11135.22|11135.22|11135.22|11135.22|0
1649750610000|2022-04-12 08:03:30|11135.13|11135.13|11135.13|11135.13|11135.13|11135.13|11135.13|11135.13|0
1649750630000|2022-04-12 08:03:50|11134.75|11134.75|11134.75|11134.75|11134.75|11134.75|11134.75|11134.75|0
1649750640000|2022-04-12 08:04:00|11134.9|11134.9|11134.9|11134.9|11134.9|11134.9|11134.9|11134.9|0
1649750660000|2022-04-12 08:04:20|11134.68|11134.68|11134.27|11134.27|11134.68|11134.68|11134.11|11134.11|0
1649750670000|2022-04-12 08:04:30|11134.43|11134.43|11134.03|11134.03|11134.43|11134.43|11134.03|11134.03|0
1649750680000|2022-04-12 08:04:40|11134.19|11134.19|11133.15|11133.15|11134.19|11134.19|11132.88|11132.88|0
1649750700000|2022-04-12 08:05:00|11133.5|11133.5|11133.62|11133.62|11133.62|11133.62|11133.5|11133.5|0
1649750710000|2022-04-12 08:05:10|11132.31|11132.31|11131.48|11131.48|11132.31|11132.31|11131.26|11131.26|0
1649750720000|2022-04-12 08:05:20|11131|11131|11131.16|11131.16|11131.16|11131.16|11131|11131|0
1649750730000|2022-04-12 08:05:30|11131|11131|11130.56|11130.56|11131|11131|11130.56|11130.56|0
1649750760000|2022-04-12 08:06:00|11130.34|11130.34|11130.45|11130.45|11130.66|11130.66|11130.34|11130.34|0
1649750770000|2022-04-12 08:06:10|11130.9|11130.9|11131.13|11131.13|11131.13|11131.13|11130.81|11130.81|0
1649750780000|2022-04-12 08:06:20|11131.5|11131.5|11131.5|11131.5|11131.5|11131.5|11131.5|11131.5|0
1649750790000|2022-04-12 08:06:30|11131.66|11131.66|11129.13|11129.13|11131.82|11131.82|11129.13|11129.13|0
1649750800000|2022-04-12 08:06:40|11129.02|11129.02|11128.58|11128.58|11129.02|11129.02|11128.58|11128.58|0
1649750810000|2022-04-12 08:06:50|11128.94|11128.94|11129.31|11129.31|11129.31|11129.31|11128.94|11128.94|0
1649750820000|2022-04-12 08:07:00|11129.5|11129.5|11129.43|11129.43|11129.69|11129.69|11129.3|11129.3|0
1649750830000|2022-04-12 08:07:10|11129.54|11129.54|11129.28|11129.28|11129.54|11129.54|11129.28|11129.28|0
1649750840000|2022-04-12 08:07:20|11128.91|11128.91|11128.91|11128.91|11128.91|11128.91|11128.91|11128.91|0
1649750860000|2022-04-12 08:07:40|11129.17|11129.17|11128.6|11128.6|11129.43|11129.43|11128.6|11128.6|0
1649750880000|2022-04-12 08:08:00|11129.03|11129.03|11128.47|11128.47|11129.03|11129.03|11128.34|11128.34|0
1649750890000|2022-04-12 08:08:10|11127.99|11127.99|11127.99|11127.99|11127.99|11127.99|11127.99|11127.99|0
1649750910000|2022-04-12 08:08:30|11128.47|11128.47|11128.25|11128.25|11128.69|11128.69|11128.25|11128.25|0
1649750920000|2022-04-12 08:08:40|11128.55|11128.55|11128.39|11128.39|11128.55|11128.55|11128.39|11128.39|0
1649750930000|2022-04-12 08:08:50|11128.85|11128.85|11128.42|11128.42|11128.85|11128.85|11128.42|11128.42|0
1649750940000|2022-04-12 08:09:00|11128.12|11128.12|11129.05|11129.05|11129.05|11129.05|11128.12|11128.12|0
1649750960000|2022-04-12 08:09:20|11130.97|11130.97|11132.06|11132.06|11132.06|11132.06|11130.97|11130.97|0
1649750970000|2022-04-12 08:09:30|11132.29|11132.29|11132.06|11132.06|11132.52|11132.52|11131.83|11131.83|0
1649750990000|2022-04-12 08:09:50|11132.84|11132.84|11132.84|11132.84|11132.84|11132.84|11132.84|11132.84|0
1649751000000|2022-04-12 08:10:00|11133.28|11133.28|11133.28|11133.28|11133.28|11133.28|11133.28|11133.28|0
1649751010000|2022-04-12 08:10:10|11133.06|11133.06|11133.06|11133.06|11133.06|11133.06|11133.06|11133.06|0
1649751020000|2022-04-12 08:10:20|11133.51|11133.51|11137.28|11137.28|11137.28|11137.28|11133.51|11133.51|0
1649751030000|2022-04-12 08:10:30|11137.16|11137.16|11135.96|11135.96|11137.32|11137.32|11135.96|11135.96|0
1649751060000|2022-04-12 08:11:00|11136.46|11136.46|11135.97|11135.97|11136.46|11136.46|11135.96|11135.96|0
1649751070000|2022-04-12 08:11:10|11135.51|11135.51|11135.51|11135.51|11135.51|11135.51|11135.51|11135.51|0
1649751080000|2022-04-12 08:11:20|11135.74|11135.74|11136.16|11136.16|11136.16|11136.16|11135.74|11135.74|0
1649751090000|2022-04-12 08:11:30|11136.43|11136.43|11136.85|11136.85|11136.85|11136.85|11136.43|11136.43|0
1649751110000|2022-04-12 08:11:50|11136.95|11136.95|11136.73|11136.73|11136.95|11136.95|11136.73|11136.73|0
1649751130000|2022-04-12 08:12:10|11136.82|11136.82|11136.46|11136.46|11136.82|11136.82|11136.46|11136.46|0
1649751160000|2022-04-12 08:12:40|11136.68|11136.68|11136.68|11136.68|11136.68|11136.68|11136.68|11136.68|0
1649751170000|2022-04-12 08:12:50|11136.81|11136.81|11136.81|11136.81|11136.81|11136.81|11136.81|11136.81|0
1649751180000|2022-04-12 08:13:00|11136.68|11136.68|11136.68|11136.68|11136.68|11136.68|11136.68|11136.68|0
1649751190000|2022-04-12 08:13:10|11136.25|11136.25|11135.47|11135.47|11136.25|11136.25|11135.47|11135.47|0
1649751200000|2022-04-12 08:13:20|11135.82|11135.82|11135.82|11135.82|11135.82|11135.82|11135.82|11135.82|0
1649751210000|2022-04-12 08:13:30|11134.91|11134.91|11134.26|11134.26|11134.91|11134.91|11134.26|11134.26|0
1649751220000|2022-04-12 08:13:40|11134.39|11134.39|11134.16|11134.16|11134.42|11134.42|11133.96|11133.96|0
1649751240000|2022-04-12 08:14:00|11133.72|11133.72|11134.11|11134.11|11134.11|11134.11|11133.72|11133.72|0
1649751250000|2022-04-12 08:14:10|11134.54|11134.54|11134.89|11134.89|11134.89|11134.89|11134.54|11134.54|0
1649751280000|2022-04-12 08:14:40|11135.76|11135.76|11136.42|11136.42|11136.42|11136.42|11135.76|11135.76|0
1649751290000|2022-04-12 08:14:50|11136.65|11136.65|11136.65|11136.65|11136.65|11136.65|11136.65|11136.65|0
1649751300000|2022-04-12 08:15:00|11136.23|11136.23|11136.23|11136.23|11136.23|11136.23|11136.23|11136.23|0
1649751310000|2022-04-12 08:15:10|11136.1|11136.1|11136.1|11136.1|11136.1|11136.1|11136.1|11136.1|0
1649751320000|2022-04-12 08:15:20|11135.73|11135.73|11135.73|11135.73|11135.73|11135.73|11135.73|11135.73|0
1649751350000|2022-04-12 08:15:50|11136.15|11136.15|11136.15|11136.15|11136.15|11136.15|11136.15|11136.15|0
1649751360000|2022-04-12 08:16:00|11136.37|11136.37|11136.37|11136.37|11136.37|11136.37|11136.37|11136.37|0
1649751370000|2022-04-12 08:16:10|11136.62|11136.62|11136.75|11136.75|11136.75|11136.75|11136.62|11136.62|0
1649751380000|2022-04-12 08:16:20|11137.1|11137.1|11137.87|11137.87|11138.08|11138.08|11137.1|11137.1|0
1649751400000|2022-04-12 08:16:40|11138.11|11138.11|11137.74|11137.74|11138.11|11138.11|11137.74|11137.74|0
1649751410000|2022-04-12 08:16:50|11137.96|11137.96|11137.74|11137.74|11137.96|11137.96|11137.74|11137.74|0
1649751420000|2022-04-12 08:17:00|11137.35|11137.35|11137.61|11137.61|11137.61|11137.61|11137.35|11137.35|0
1649751430000|2022-04-12 08:17:10|11137.98|11137.98|11137.98|11137.98|11137.98|11137.98|11137.98|11137.98|0
1649751440000|2022-04-12 08:17:20|11137.66|11137.66|11136.35|11136.35|11137.66|11137.66|11136.35|11136.35|0
1649751470000|2022-04-12 08:17:50|11136.85|11136.85|11136.85|11136.85|11136.85|11136.85|11136.85|11136.85|0
1649751480000|2022-04-12 08:18:00|11137.07|11137.07|11137.29|11137.29|11137.29|11137.29|11137.07|11137.07|0
1649751490000|2022-04-12 08:18:10|11137.65|11137.65|11136.97|11136.97|11137.65|11137.65|11136.97|11136.97|0
1649751500000|2022-04-12 08:18:20|11136.85|11136.85|11135.85|11135.85|11136.85|11136.85|11135.85|11135.85|0
1649751510000|2022-04-12 08:18:30|11135.63|11135.63|11135.63|11135.63|11135.63|11135.63|11135.63|11135.63|0
1649751520000|2022-04-12 08:18:40|11135.28|11135.28|11135.7|11135.7|11135.7|11135.7|11135.28|11135.28|0
1649751530000|2022-04-12 08:18:50|11135.27|11135.27|11135.27|11135.27|11135.27|11135.27|11135.27|11135.27|0
1649751540000|2022-04-12 08:19:00|11134.84|11134.84|11134.84|11134.84|11134.84|11134.84|11134.84|11134.84|0
1649751550000|2022-04-12 08:19:10|11134.65|11134.65|11134.65|11134.65|11134.65|11134.65|11134.65|11134.65|0
1649751560000|2022-04-12 08:19:20|11134.52|11134.52|11135.03|11135.03|11135.18|11135.18|11134.52|11134.52|0
1649751570000|2022-04-12 08:19:30|11135.16|11135.16|11135.35|11135.35|11135.35|11135.35|11135.16|11135.16|0
1649751590000|2022-04-12 08:19:50|11134.44|11134.44|11134.66|11134.66|11134.66|11134.66|11134.44|11134.44|0
1649751600000|2022-04-12 08:20:00|11134.77|11134.77|11136.09|11136.09|11136.53|11136.53|11134.77|11134.77|0
1649751610000|2022-04-12 08:20:10|11136.18|11136.18|11139.83|11139.83|11140.27|11140.27|11136.18|11136.18|0
1649751620000|2022-04-12 08:20:20|11140.82|11140.82|11140.82|11140.82|11140.82|11140.82|11140.82|11140.82|0
1649751640000|2022-04-12 08:20:40|11141.04|11141.04|11141.04|11141.04|11141.04|11141.04|11141.04|11141.04|0
1649751650000|2022-04-12 08:20:50|11140.6|11140.6|11140.71|11140.71|11141.2|11141.2|11140.28|11140.28|0
1649751660000|2022-04-12 08:21:00|11140|11140|11139.76|11139.76|11140.22|11140.22|11139.76|11139.76|0
1649751670000|2022-04-12 08:21:10|11139.88|11139.88|11140.47|11140.47|11140.47|11140.47|11139.88|11139.88|0
1649751680000|2022-04-12 08:21:20|11141.17|11141.17|11141.17|11141.17|11141.17|11141.17|11141.17|11141.17|0
1649751690000|2022-04-12 08:21:30|11141.61|11141.61|11146.03|11146.03|11146.03|11146.03|11141.17|11141.17|0
1649751700000|2022-04-12 08:21:40|11145.57|11145.57|11146.26|11146.26|11146.4|11146.4|11145.57|11145.57|0
1649751710000|2022-04-12 08:21:50|11146.17|11146.17|11146.51|11146.51|11146.51|11146.51|11146.17|11146.17|0
1649751720000|2022-04-12 08:22:00|11146.6|11146.6|11146.16|11146.16|11146.6|11146.6|11146.16|11146.16|0
1649751730000|2022-04-12 08:22:10|11146.41|11146.41|11146.5|11146.5|11146.5|11146.5|11146.41|11146.41|0
1649751740000|2022-04-12 08:22:20|11146.59|11146.59|11146.73|11146.73|11146.73|11146.73|11146.59|11146.59|0
1649751750000|2022-04-12 08:22:30|11146.95|11146.95|11147.11|11147.11|11147.11|11147.11|11146.79|11146.79|0
1649751770000|2022-04-12 08:22:50|11147.2|11147.2|11146.75|11146.75|11147.2|11147.2|11146.75|11146.75|0
1649751790000|2022-04-12 08:23:10|11147.18|11147.18|11148.24|11148.24|11148.24|11148.24|11147.18|11147.18|0
1649751800000|2022-04-12 08:23:20|11147.46|11147.46|11144.42|11144.42|11147.46|11147.46|11144.42|11144.42|0
1649751810000|2022-04-12 08:23:30|11144.2|11144.2|11143.98|11143.98|11144.2|11144.2|11143.98|11143.98|0
1649751820000|2022-04-12 08:23:40|11143.54|11143.54|11143.54|11143.54|11143.54|11143.54|11143.54|11143.54|0
1649751840000|2022-04-12 08:24:00|11144.32|11144.32|11142.57|11142.57|11144.32|11144.32|11142.57|11142.57|0
1649751850000|2022-04-12 08:24:10|11143.35|11143.35|11142.99|11142.99|11143.35|11143.35|11142.99|11142.99|0
1649751870000|2022-04-12 08:24:30|11143.08|11143.08|11143.08|11143.08|11143.08|11143.08|11143.08|11143.08|0
1649751900000|2022-04-12 08:25:00|11142.84|11142.84|11141.95|11141.95|11142.84|11142.84|11141.95|11141.95|0
1649751910000|2022-04-12 08:25:10|11141.7|11141.7|11140.19|11140.19|11141.7|11141.7|11140.19|11140.19|0
1649751920000|2022-04-12 08:25:20|11138.63|11138.63|11139.87|11139.87|11139.87|11139.87|11138.63|11138.63|0
1649751930000|2022-04-12 08:25:30|11139.09|11139.09|11138.53|11138.53|11139.25|11139.25|11138.53|11138.53|0
1649751940000|2022-04-12 08:25:40|11138.18|11138.18|11136.61|11136.61|11138.18|11138.18|11136.61|11136.61|0
1649751950000|2022-04-12 08:25:50|11137.08|11137.08|11136.72|11136.72|11137.08|11137.08|11136.72|11136.72|0
1649751960000|2022-04-12 08:26:00|11136.21|11136.21|11135.51|11135.51|11136.21|11136.21|11135.51|11135.51|0
1649751970000|2022-04-12 08:26:10|11134.73|11134.73|11134.07|11134.07|11134.73|11134.73|11134.07|11134.07|0
1649751980000|2022-04-12 08:26:20|11133.92|11133.92|11133.77|11133.77|11133.92|11133.92|11132.97|11132.97|0
1649751990000|2022-04-12 08:26:30|11133.33|11133.33|11133.78|11133.78|11134.03|11134.03|11133.33|11133.33|0
1649752000000|2022-04-12 08:26:40|11133.6|11133.6|11134.04|11134.04|11134.04|11134.04|11133.6|11133.6|0
1649752010000|2022-04-12 08:26:50|11133.13|11133.13|11134|11134|11134|11134|11133.13|11133.13|0
1649752020000|2022-04-12 08:27:00|11134.16|11134.16|11134.75|11134.75|11134.75|11134.75|11133.84|11133.84|0
1649752030000|2022-04-12 08:27:10|11134.59|11134.59|11134.17|11134.17|11134.59|11134.59|11134.17|11134.17|0
1649752050000|2022-04-12 08:27:30|11135.02|11135.02|11135.62|11135.62|11136.05|11136.05|11135.02|11135.02|0
1649752060000|2022-04-12 08:27:40|11135.84|11135.84|11135.47|11135.47|11135.84|11135.84|11135.47|11135.47|0
1649752080000|2022-04-12 08:28:00|11134.99|11134.99|11134.51|11134.51|11134.99|11134.99|11134.51|11134.51|0
1649752100000|2022-04-12 08:28:20|11134.78|11134.78|11134.78|11134.78|11134.78|11134.78|11134.78|11134.78|0
1649752110000|2022-04-12 08:28:30|11134.56|11134.56|11134.56|11134.56|11134.56|11134.56|11134.56|11134.56|0
1649752120000|2022-04-12 08:28:40|11133.94|11133.94|11133.94|11133.94|11133.94|11133.94|11133.94|11133.94|0
1649752130000|2022-04-12 08:28:50|11133.44|11133.44|11133.44|11133.44|11133.44|11133.44|11133.44|11133.44|0
1649752140000|2022-04-12 08:29:00|11134.54|11134.54|11134.91|11134.91|11134.91|11134.91|11134.54|11134.54|0
1649752150000|2022-04-12 08:29:10|11135.24|11135.24|11135.24|11135.24|11135.24|11135.24|11135.24|11135.24|0
1649752160000|2022-04-12 08:29:20|11135.11|11135.11|11135.36|11135.36|11135.36|11135.36|11135.11|11135.11|0
1649752170000|2022-04-12 08:29:30|11135.58|11135.58|11135.58|11135.58|11135.58|11135.58|11135.58|11135.58|0
1649752180000|2022-04-12 08:29:40|11136.59|11136.59|11136.59|11136.59|11136.59|11136.59|11136.59|11136.59|0
1649752190000|2022-04-12 08:29:50|11137.29|11137.29|11137.62|11137.62|11137.62|11137.62|11137.29|11137.29|0
1649752200000|2022-04-12 08:30:00|11138.06|11138.06|11138.91|11138.91|11138.91|11138.91|11138.06|11138.06|0
1649752210000|2022-04-12 08:30:10|11138.56|11138.56|11138.73|11138.73|11138.73|11138.73|11138.56|11138.56|0
1649752220000|2022-04-12 08:30:20|11138.29|11138.29|11138.07|11138.07|11138.29|11138.29|11138.07|11138.07|0
1649752230000|2022-04-12 08:30:30|11138.39|11138.39|11137.25|11137.25|11138.39|11138.39|11137.25|11137.25|0
1649752240000|2022-04-12 08:30:40|11137.58|11137.58|11137.58|11137.58|11137.58|11137.58|11137.58|11137.58|0
1649752250000|2022-04-12 08:30:50|11137.33|11137.33|11137.33|11137.33|11137.33|11137.33|11137.33|11137.33|0
1649752260000|2022-04-12 08:31:00|11137.68|11137.68|11138.11|11138.11|11138.11|11138.11|11137.68|11137.68|0
1649752270000|2022-04-12 08:31:10|11138.55|11138.55|11138.97|11138.97|11138.97|11138.97|11138.55|11138.55|0
1649752280000|2022-04-12 08:31:20|11138.65|11138.65|11138.65|11138.65|11138.65|11138.65|11138.65|11138.65|0
1649752290000|2022-04-12 08:31:30|11138.3|11138.3|11135.84|11135.84|11138.3|11138.3|11135.42|11135.42|0
1649752300000|2022-04-12 08:31:40|11136.16|11136.16|11136.29|11136.29|11136.29|11136.29|11136.16|11136.16|0
1649752320000|2022-04-12 08:32:00|11136.45|11136.45|11135.96|11135.96|11136.45|11136.45|11135.96|11135.96|0
1649752330000|2022-04-12 08:32:10|11136.48|11136.48|11137.51|11137.51|11137.51|11137.51|11136.48|11136.48|0
1649752340000|2022-04-12 08:32:20|11137.25|11137.25|11136.61|11136.61|11137.25|11137.25|11136.45|11136.45|0
1649752360000|2022-04-12 08:32:40|11136.48|11136.48|11136.35|11136.35|11136.48|11136.48|11136.35|11136.35|0
1649752370000|2022-04-12 08:32:50|11136.78|11136.78|11137.92|11137.92|11137.92|11137.92|11136.78|11136.78|0
1649752380000|2022-04-12 08:33:00|11138.06|11138.06|11136.83|11136.83|11138.06|11138.06|11136.83|11136.83|0
1649752390000|2022-04-12 08:33:10|11136.64|11136.64|11135.84|11135.84|11136.64|11136.64|11135.47|11135.47|0
1649752400000|2022-04-12 08:33:20|11135.41|11135.41|11133.77|11133.77|11135.41|11135.41|11133.77|11133.77|0
1649752410000|2022-04-12 08:33:30|11133.85|11133.85|11134.11|11134.11|11134.11|11134.11|11133.85|11133.85|0
1649752420000|2022-04-12 08:33:40|11133.66|11133.66|11140.25|11140.25|11140.25|11140.25|11133.66|11133.66|0
1649752430000|2022-04-12 08:33:50|11140.12|11140.12|11141.68|11141.68|11141.9|11141.9|11140.12|11140.12|0
1649752440000|2022-04-12 08:34:00|11141.94|11141.94|11142.23|11142.23|11142.23|11142.23|11141.94|11141.94|0
1649752450000|2022-04-12 08:34:10|11142.8|11142.8|11143.2|11143.2|11143.2|11143.2|11142.68|11142.68|0
1649752460000|2022-04-12 08:34:20|11143.33|11143.33|11143.45|11143.45|11143.45|11143.45|11143.33|11143.33|0
1649752470000|2022-04-12 08:34:30|11143.58|11143.58|11143.58|11143.58|11143.58|11143.58|11143.58|11143.58|0
1649752480000|2022-04-12 08:34:40|11143.71|11143.71|11144.75|11144.75|11144.75|11144.75|11143.71|11143.71|0
1649752500000|2022-04-12 08:35:00|11144.86|11144.86|11144.01|11144.01|11144.86|11144.86|11144.01|11144.01|0
1649752510000|2022-04-12 08:35:10|11144.17|11144.17|11144.17|11144.17|11144.17|11144.17|11144.17|11144.17|0
1649752520000|2022-04-12 08:35:20|11143.94|11143.94|11146.12|11146.12|11146.12|11146.12|11143.94|11143.94|0
1649752530000|2022-04-12 08:35:30|11146.27|11146.27|11146.27|11146.27|11146.27|11146.27|11146.27|11146.27|0
1649752540000|2022-04-12 08:35:40|11146.05|11146.05|11146.05|11146.05|11146.05|11146.05|11146.05|11146.05|0
1649752560000|2022-04-12 08:36:00|11146.14|11146.14|11148.16|11148.16|11148.16|11148.16|11146.14|11146.14|0
1649752570000|2022-04-12 08:36:10|11148.4|11148.4|11148.4|11148.4|11148.4|11148.4|11148.4|11148.4|0
1649752580000|2022-04-12 08:36:20|11147.55|11147.55|11147.98|11147.98|11147.98|11147.98|11147.55|11147.55|0
1649752600000|2022-04-12 08:36:40|11148.33|11148.33|11148.33|11148.33|11148.33|11148.33|11148.33|11148.33|0
1649752610000|2022-04-12 08:36:50|11148.56|11148.56|11153.54|11153.54|11153.76|11153.76|11148.1|11148.1|0
1649752620000|2022-04-12 08:37:00|11154.29|11154.29|11157.77|11157.77|11157.77|11157.77|11154.29|11154.29|0
1649752630000|2022-04-12 08:37:10|11157.92|11157.92|11157.92|11157.92|11158.62|11158.62|11157.92|11157.92|0
1649752640000|2022-04-12 08:37:20|11158.15|11158.15|11158.15|11158.15|11158.15|11158.15|11158.15|11158.15|0
1649752650000|2022-04-12 08:37:30|11160.06|11160.06|11161.17|11161.17|11161.17|11161.17|11160.06|11160.06|0
1649752660000|2022-04-12 08:37:40|11161.95|11161.95|11162.11|11162.11|11162.11|11162.11|11161.95|11161.95|0
1649752670000|2022-04-12 08:37:50|11161.95|11161.95|11162.59|11162.59|11162.59|11162.59|11161.95|11161.95|0
1649752680000|2022-04-12 08:38:00|11162.74|11162.74|11163.3|11163.3|11163.78|11163.78|11162.74|11162.74|0
1649752690000|2022-04-12 08:38:10|11162.95|11162.95|11162.6|11162.6|11163.04|11163.04|11162.26|11162.26|0
1649752710000|2022-04-12 08:38:30|11162.85|11162.85|11162.63|11162.63|11162.85|11162.85|11162.63|11162.63|0
1649752730000|2022-04-12 08:38:50|11161.95|11161.95|11161.23|11161.23|11161.95|11161.95|11161.23|11161.23|0
1649752740000|2022-04-12 08:39:00|11161.44|11161.44|11161.36|11161.36|11161.59|11161.59|11161.36|11161.36|0
1649752750000|2022-04-12 08:39:10|11162.57|11162.57|11163.67|11163.67|11163.67|11163.67|11162.57|11162.57|0
1649752760000|2022-04-12 08:39:20|11163.82|11163.82|11163.54|11163.54|11163.82|11163.82|11163.18|11163.18|0
1649752770000|2022-04-12 08:39:30|11163.32|11163.32|11164.07|11164.07|11164.07|11164.07|11163.32|11163.32|0
1649752780000|2022-04-12 08:39:40|11163.8|11163.8|11164.35|11164.35|11164.8|11164.8|11163.8|11163.8|0
1649752790000|2022-04-12 08:39:50|11164.51|11164.51|11163.62|11163.62|11164.51|11164.51|11163.62|11163.62|0
1649752800000|2022-04-12 08:40:00|11163.99|11163.99|11163.99|11163.99|11163.99|11163.99|11163.99|11163.99|0
1649752810000|2022-04-12 08:40:10|11163.75|11163.75|11164.58|11164.58|11165.31|11165.31|11163.75|11163.75|0
1649752820000|2022-04-12 08:40:20|11166.14|11166.14|11166.78|11166.78|11166.78|11166.78|11166.14|11166.14|0
1649752830000|2022-04-12 08:40:30|11166.65|11166.65|11166.54|11166.54|11166.91|11166.91|11165.68|11165.68|0
1649752840000|2022-04-12 08:40:40|11166.89|11166.89|11167.76|11167.76|11167.89|11167.89|11166.89|11166.89|0
1649752850000|2022-04-12 08:40:50|11168.12|11168.12|11168.28|11168.28|11169.3|11169.3|11168.12|11168.12|0
1649752860000|2022-04-12 08:41:00|11168.7|11168.7|11169.07|11169.07|11169.07|11169.07|11168.7|11168.7|0
1649752870000|2022-04-12 08:41:10|11168.72|11168.72|11168.72|11168.72|11168.72|11168.72|11168.72|11168.72|0
1649752890000|2022-04-12 08:41:30|11168.8|11168.8|11168.93|11168.93|11169.05|11169.05|11168.8|11168.8|0
1649752900000|2022-04-12 08:41:40|11169.06|11169.06|11168.67|11168.67|11169.06|11169.06|11168.67|11168.67|0
1649752910000|2022-04-12 08:41:50|11168.41|11168.41|11168.41|11168.41|11168.41|11168.41|11168.41|11168.41|0
1649752930000|2022-04-12 08:42:10|11168.86|11168.86|11174.16|11174.16|11174.16|11174.16|11168.86|11168.86|0
1649752940000|2022-04-12 08:42:20|11175.08|11175.08|11175.25|11175.25|11175.43|11175.43|11175.08|11175.08|0
1649752950000|2022-04-12 08:42:30|11174.85|11174.85|11174.86|11174.86|11174.86|11174.86|11174.59|11174.59|0
1649752960000|2022-04-12 08:42:40|11175.28|11175.28|11173.5|11173.5|11175.28|11175.28|11173.5|11173.5|0
1649752970000|2022-04-12 08:42:50|11173.75|11173.75|11173.75|11173.75|11173.75|11173.75|11173.75|11173.75|0
1649752980000|2022-04-12 08:43:00|11173.36|11173.36|11174.01|11174.01|11174.01|11174.01|11173.36|11173.36|0
1649752990000|2022-04-12 08:43:10|11174.48|11174.48|11174.52|11174.52|11174.76|11174.76|11174.01|11174.01|0
1649753000000|2022-04-12 08:43:20|11176.44|11176.44|11180.82|11180.82|11180.98|11180.98|11176.44|11176.44|0
1649753010000|2022-04-12 08:43:30|11180.34|11180.34|11180.02|11180.02|11180.66|11180.66|11180.02|11180.02|0
1649753050000|2022-04-12 08:44:10|11179.8|11179.8|11179.1|11179.1|11179.8|11179.8|11178.94|11178.94|0
1649753060000|2022-04-12 08:44:20|11179.45|11179.45|11180.03|11180.03|11180.38|11180.38|11179.45|11179.45|0
1649753070000|2022-04-12 08:44:30|11180.2|11180.2|11179.98|11179.98|11180.2|11180.2|11179.98|11179.98|0
1649753080000|2022-04-12 08:44:40|11180.14|11180.14|11179.77|11179.77|11180.14|11180.14|11179.77|11179.77|0
1649753090000|2022-04-12 08:44:50|11180.14|11180.14|11181.31|11181.31|11181.31|11181.31|11179.82|11179.82|0
1649753100000|2022-04-12 08:45:00|11181.8|11181.8|11182.24|11182.24|11182.24|11182.24|11181.57|11181.57|0
1649753110000|2022-04-12 08:45:10|11182.56|11182.56|11182.52|11182.52|11182.93|11182.93|11182.52|11182.52|0
1649753120000|2022-04-12 08:45:20|11181.74|11181.74|11181.59|11181.59|11181.74|11181.74|11181.31|11181.31|0
1649753130000|2022-04-12 08:45:30|11181.78|11181.78|11181.78|11181.78|11181.78|11181.78|11181.78|11181.78|0
1649753150000|2022-04-12 08:45:50|11182|11182|11183.24|11183.24|11183.24|11183.24|11182|11182|0
1649753160000|2022-04-12 08:46:00|11182.99|11182.99|11183.11|11183.11|11183.43|11183.43|11182.99|11182.99|0
1649753170000|2022-04-12 08:46:10|11182.76|11182.76|11184.54|11184.54|11185.02|11185.02|11182.76|11182.76|0
1649753180000|2022-04-12 08:46:20|11185.01|11185.01|11185.55|11185.55|11185.55|11185.55|11185.01|11185.01|0
1649753190000|2022-04-12 08:46:30|11185.07|11185.07|11182.75|11182.75|11185.07|11185.07|11182.75|11182.75|0
1649753200000|2022-04-12 08:46:40|11182.53|11182.53|11181.88|11181.88|11182.53|11182.53|11181.88|11181.88|0
1649753210000|2022-04-12 08:46:50|11181.31|11181.31|11180.59|11180.59|11181.31|11181.31|11180.59|11180.59|0
1649753220000|2022-04-12 08:47:00|11180.36|11180.36|11181.38|11181.38|11181.38|11181.38|11180.3|11180.3|0
1649753230000|2022-04-12 08:47:10|11180.89|11180.89|11180.62|11180.62|11180.89|11180.89|11180.39|11180.39|0
1649753250000|2022-04-12 08:47:30|11180.19|11180.19|11180.46|11180.46|11180.46|11180.46|11180.19|11180.19|0
1649753260000|2022-04-12 08:47:40|11180.03|11180.03|11180.02|11180.02|11180.39|11180.39|11180|11180|0
1649753270000|2022-04-12 08:47:50|11179.89|11179.89|11179.89|11179.89|11179.89|11179.89|11179.89|11179.89|0
1649753280000|2022-04-12 08:48:00|11180.14|11180.14|11179.23|11179.23|11180.14|11180.14|11179.23|11179.23|0
1649753290000|2022-04-12 08:48:10|11178.97|11178.97|11178.97|11178.97|11178.97|11178.97|11178.97|11178.97|0
1649753300000|2022-04-12 08:48:20|11178.65|11178.65|11177.88|11177.88|11178.65|11178.65|11177.88|11177.88|0
1649753310000|2022-04-12 08:48:30|11177.65|11177.65|11177.02|11177.02|11177.65|11177.65|11177.02|11177.02|0
1649753320000|2022-04-12 08:48:40|11176.86|11176.86|11176.86|11176.86|11176.86|11176.86|11176.86|11176.86|0
1649753330000|2022-04-12 08:48:50|11176.41|11176.41|11176.41|11176.41|11176.41|11176.41|11176.41|11176.41|0
1649753340000|2022-04-12 08:49:00|11176.05|11176.05|11176.37|11176.37|11176.37|11176.37|11176.05|11176.05|0
1649753370000|2022-04-12 08:49:30|11176.21|11176.21|11175.77|11175.77|11176.21|11176.21|11175.77|11175.77|0
1649753380000|2022-04-12 08:49:40|11175.48|11175.48|11175.16|11175.16|11175.48|11175.48|11175.16|11175.16|0
1649753390000|2022-04-12 08:49:50|11174.83|11174.83|11174.34|11174.34|11174.83|11174.83|11174.34|11174.34|0
1649753400000|2022-04-12 08:50:00|11174.77|11174.77|11174.77|11174.77|11174.77|11174.77|11174.77|11174.77|0
1649753420000|2022-04-12 08:50:20|11175.07|11175.07|11174.69|11174.69|11175.56|11175.56|11174.69|11174.69|0
1649753430000|2022-04-12 08:50:30|11174.21|11174.21|11174.38|11174.38|11174.38|11174.38|11173.88|11173.88|0
1649753460000|2022-04-12 08:51:00|11173.94|11173.94|11173.94|11173.94|11173.94|11173.94|11173.94|11173.94|0
1649753470000|2022-04-12 08:51:10|11174.17|11174.17|11174.17|11174.17|11174.17|11174.17|11174.17|11174.17|0
1649753480000|2022-04-12 08:51:20|11175.02|11175.02|11175.17|11175.17|11175.17|11175.17|11175.02|11175.02|0
1649753490000|2022-04-12 08:51:30|11175.95|11175.95|11177.2|11177.2|11177.41|11177.41|11175.95|11175.95|0
1649753510000|2022-04-12 08:51:50|11177.36|11177.36|11178.28|11178.28|11178.28|11178.28|11177.36|11177.36|0
1649753520000|2022-04-12 08:52:00|11177.91|11177.91|11177.91|11177.91|11177.91|11177.91|11177.91|11177.91|0
1649753530000|2022-04-12 08:52:10|11178.61|11178.61|11177.71|11177.71|11178.61|11178.61|11177.71|11177.71|0
1649753540000|2022-04-12 08:52:20|11177.84|11177.84|11179.69|11179.69|11179.69|11179.69|11177.84|11177.84|0
1649753550000|2022-04-12 08:52:30|11179.83|11179.83|11181.68|11181.68|11181.68|11181.68|11179.35|11179.35|0
1649753560000|2022-04-12 08:52:40|11181.81|11181.81|11182.23|11182.23|11182.23|11182.23|11181.81|11181.81|0
1649753570000|2022-04-12 08:52:50|11182.33|11182.33|11182.48|11182.48|11182.48|11182.48|11182.33|11182.33|0
1649753580000|2022-04-12 08:53:00|11182.61|11182.61|11181.25|11181.25|11182.61|11182.61|11181.25|11181.25|0
1649753590000|2022-04-12 08:53:10|11180.8|11180.8|11180.66|11180.66|11180.8|11180.8|11180.66|11180.66|0
1649753610000|2022-04-12 08:53:30|11180.27|11180.27|11180.93|11180.93|11180.93|11180.93|11180.14|11180.14|0
1649753620000|2022-04-12 08:53:40|11180.8|11180.8|11180.8|11180.8|11180.8|11180.8|11180.8|11180.8|0
1649753640000|2022-04-12 08:54:00|11180.98|11180.98|11180.98|11180.98|11180.98|11180.98|11180.98|11180.98|0
1649753660000|2022-04-12 08:54:20|11180.68|11180.68|11179.89|11179.89|11180.68|11180.68|11179.89|11179.89|0
1649753680000|2022-04-12 08:54:40|11179.53|11179.53|11179.53|11179.53|11179.53|11179.53|11179.53|11179.53|0
1649753690000|2022-04-12 08:54:50|11178.62|11178.62|11178.1|11178.1|11178.62|11178.62|11178.1|11178.1|0
1649753700000|2022-04-12 08:55:00|11178.52|11178.52|11178.52|11178.52|11178.52|11178.52|11178.52|11178.52|0
1649753720000|2022-04-12 08:55:20|11178.84|11178.84|11178.46|11178.46|11178.84|11178.84|11178.15|11178.15|0
1649753730000|2022-04-12 08:55:30|11177.81|11177.81|11175.91|11175.91|11177.81|11177.81|11175.91|11175.91|0
1649753760000|2022-04-12 08:56:00|11175.8|11175.8|11175.56|11175.56|11175.8|11175.8|11175.56|11175.56|0
1649753770000|2022-04-12 08:56:10|11174.87|11174.87|11174.57|11174.57|11174.87|11174.87|11174.57|11174.57|0
1649753780000|2022-04-12 08:56:20|11176.13|11176.13|11176.13|11176.13|11176.13|11176.13|11176.13|11176.13|0
1649753790000|2022-04-12 08:56:30|11175.74|11175.74|11175.74|11175.74|11175.74|11175.74|11175.74|11175.74|0
1649753800000|2022-04-12 08:56:40|11175.42|11175.42|11175.42|11175.42|11175.42|11175.42|11175.42|11175.42|0
1649753820000|2022-04-12 08:57:00|11175.03|11175.03|11175.03|11175.03|11175.03|11175.03|11175.03|11175.03|0
1649753830000|2022-04-12 08:57:10|11174.81|11174.81|11175.42|11175.42|11175.42|11175.42|11174.81|11174.81|0
1649753840000|2022-04-12 08:57:20|11175.2|11175.2|11174.98|11174.98|11175.2|11175.2|11174.98|11174.98|0
1649753890000|2022-04-12 08:58:10|11175.14|11175.14|11175.14|11175.14|11175.14|11175.14|11175.14|11175.14|0
1649753900000|2022-04-12 08:58:20|11175.04|11175.04|11175.04|11175.04|11175.04|11175.04|11175.04|11175.04|0
1649753910000|2022-04-12 08:58:30|11175.17|11175.17|11174.8|11174.8|11175.17|11175.17|11174.8|11174.8|0
1649753920000|2022-04-12 08:58:40|11175.08|11175.08|11174.26|11174.26|11175.08|11175.08|11174.26|11174.26|0
1649753930000|2022-04-12 08:58:50|11173.39|11173.39|11173.47|11173.47|11173.92|11173.92|11173.39|11173.39|0
1649753940000|2022-04-12 08:59:00|11173.33|11173.33|11173.18|11173.18|11173.33|11173.33|11173.18|11173.18|0
1649753950000|2022-04-12 08:59:10|11173.04|11173.04|11172.7|11172.7|11173.04|11173.04|11172.7|11172.7|0
1649753960000|2022-04-12 08:59:20|11173.08|11173.08|11170.73|11170.73|11173.08|11173.08|11170.73|11170.73|0
1649753980000|2022-04-12 08:59:40|11170.29|11170.29|11169.42|11169.42|11170.29|11170.29|11169.42|11169.42|0
1649753990000|2022-04-12 08:59:50|11169.08|11169.08|11169.08|11169.08|11169.08|11169.08|11169.08|11169.08|0
1649754010000|2022-04-12 09:00:10|11168.86|11168.86|11168.86|11168.86|11168.86|11168.86|11168.86|11168.86|0
1649754030000|2022-04-12 09:00:30|11168.08|11168.08|11168.08|11168.08|11168.08|11168.08|11168.08|11168.08|0
1649754050000|2022-04-12 09:00:50|11168.19|11168.19|11168.61|11168.61|11168.61|11168.61|11168.19|11168.19|0
1649754060000|2022-04-12 09:01:00|11167.83|11167.83|11167.83|11167.83|11167.83|11167.83|11167.83|11167.83|0
1649754070000|2022-04-12 09:01:10|11167.48|11167.48|11167.48|11167.48|11167.48|11167.48|11167.48|11167.48|0
1649754080000|2022-04-12 09:01:20|11167.83|11167.83|11167.83|11167.83|11167.83|11167.83|11167.83|11167.83|0
1649754090000|2022-04-12 09:01:30|11167.67|11167.67|11167.67|11167.67|11167.67|11167.67|11167.67|11167.67|0
1649754100000|2022-04-12 09:01:40|11167.46|11167.46|11167.46|11167.46|11167.46|11167.46|11167.46|11167.46|0
1649754110000|2022-04-12 09:01:50|11167.24|11167.24|11167.24|11167.24|11167.24|11167.24|11167.24|11167.24|0
1649754120000|2022-04-12 09:02:00|11166.56|11166.56|11166.56|11166.56|11166.56|11166.56|11166.12|11166.12|0
1649754130000|2022-04-12 09:02:10|11166.8|11166.8|11166.8|11166.8|11166.8|11166.8|11166.8|11166.8|0
1649754160000|2022-04-12 09:02:40|11167.02|11167.02|11167.02|11167.02|11167.02|11167.02|11167.02|11167.02|0
1649754170000|2022-04-12 09:02:50|11166.93|11166.93|11166.71|11166.71|11166.93|11166.93|11166.71|11166.71|0
1649754190000|2022-04-12 09:03:10|11166.07|11166.07|11165.3|11165.3|11166.28|11166.28|11165.3|11165.3|0
1649754200000|2022-04-12 09:03:20|11165.46|11165.46|11165.89|11165.89|11165.89|11165.89|11165.46|11165.46|0
1649754210000|2022-04-12 09:03:30|11165.67|11165.67|11165.67|11165.67|11165.67|11165.67|11165.67|11165.67|0
1649754230000|2022-04-12 09:03:50|11165.25|11165.25|11165.25|11165.25|11165.25|11165.25|11165.25|11165.25|0
1649754240000|2022-04-12 09:04:00|11164.75|11164.75|11165.3|11165.3|11165.3|11165.3|11164.75|11164.75|0
1649754260000|2022-04-12 09:04:20|11164.67|11164.67|11164.37|11164.37|11164.83|11164.83|11164.37|11164.37|0
1649754270000|2022-04-12 09:04:30|11163.07|11163.07|11161.02|11161.02|11163.07|11163.07|11161.02|11161.02|0
1649754280000|2022-04-12 09:04:40|11160.89|11160.89|11159.69|11159.69|11160.89|11160.89|11159.34|11159.34|0
1649754290000|2022-04-12 09:04:50|11159.33|11159.33|11159.33|11159.33|11159.33|11159.33|11159.33|11159.33|0
1649754300000|2022-04-12 09:05:00|11157.77|11157.77|11158.55|11158.55|11158.55|11158.55|11157.77|11157.77|0
1649754310000|2022-04-12 09:05:10|11158.87|11158.87|11160.07|11160.07|11160.07|11160.07|11158.87|11158.87|0
1649754320000|2022-04-12 09:05:20|11159.94|11159.94|11159.79|11159.79|11159.94|11159.94|11159.79|11159.79|0
1649754330000|2022-04-12 09:05:30|11159.64|11159.64|11159.64|11159.64|11159.64|11159.64|11159.64|11159.64|0
1649754340000|2022-04-12 09:05:40|11159.41|11159.41|11160.69|11160.69|11160.69|11160.69|11159.41|11159.41|0
1649754350000|2022-04-12 09:05:50|11162.6|11162.6|11162.6|11162.6|11162.6|11162.6|11162.6|11162.6|0
1649754360000|2022-04-12 09:06:00|11163.1|11163.1|11162.6|11162.6|11163.59|11163.59|11162.6|11162.6|0
1649754370000|2022-04-12 09:06:10|11163.06|11163.06|11162.81|11162.81|11163.06|11163.06|11162.81|11162.81|0
1649754380000|2022-04-12 09:06:20|11162.89|11162.89|11163.34|11163.34|11163.34|11163.34|11162.89|11162.89|0
1649754390000|2022-04-12 09:06:30|11162.88|11162.88|11162.65|11162.65|11162.88|11162.88|11162.65|11162.65|0
1649754400000|2022-04-12 09:06:40|11163.56|11163.56|11165.53|11165.53|11165.53|11165.53|11163.43|11163.43|0
1649754410000|2022-04-12 09:06:50|11165.67|11165.67|11167.37|11167.37|11167.37|11167.37|11165.67|11165.67|0
1649754420000|2022-04-12 09:07:00|11166.52|11166.52|11166.41|11166.41|11167.23|11167.23|11166.41|11166.41|0
1649754440000|2022-04-12 09:07:20|11166.32|11166.32|11166.32|11166.32|11166.32|11166.32|11166.32|11166.32|0
1649754470000|2022-04-12 09:07:50|11166.98|11166.98|11167.63|11167.63|11167.63|11167.63|11166.98|11166.98|0
1649754480000|2022-04-12 09:08:00|11167.45|11167.45|11167.45|11167.45|11167.45|11167.45|11167.45|11167.45|0
1649754490000|2022-04-12 09:08:10|11166.8|11166.8|11166.8|11166.8|11166.8|11166.8|11166.8|11166.8|0
1649754500000|2022-04-12 09:08:20|11168.54|11168.54|11173.88|11173.88|11173.88|11173.88|11168.54|11168.54|0
1649754510000|2022-04-12 09:08:30|11175.01|11175.01|11176.64|11176.64|11177.08|11177.08|11175.01|11175.01|0
1649754520000|2022-04-12 09:08:40|11175.08|11175.08|11175.08|11175.08|11175.08|11175.08|11175.08|11175.08|0
1649754530000|2022-04-12 09:08:50|11175.52|11175.52|11175.52|11175.52|11175.52|11175.52|11175.52|11175.52|0
1649754540000|2022-04-12 09:09:00|11176.3|11176.3|11176.3|11176.3|11176.3|11176.3|11176.3|11176.3|0
1649754550000|2022-04-12 09:09:10|11176.49|11176.49|11176.49|11176.49|11176.49|11176.49|11176.49|11176.49|0
1649754560000|2022-04-12 09:09:20|11176.88|11176.88|11178.11|11178.11|11178.11|11178.11|11176.88|11176.88|0
1649754570000|2022-04-12 09:09:30|11177.89|11177.89|11177.89|11177.89|11177.89|11177.89|11177.89|11177.89|0
1649754580000|2022-04-12 09:09:40|11177.33|11177.33|11175.78|11175.78|11177.33|11177.33|11175.78|11175.78|0
1649754590000|2022-04-12 09:09:50|11172.66|11172.66|11173.44|11173.44|11173.44|11173.44|11172.66|11172.66|0
1649754600000|2022-04-12 09:10:00|11173.19|11173.19|11173.55|11173.55|11173.55|11173.55|11172.84|11172.84|0
1649754630000|2022-04-12 09:10:30|11173.69|11173.69|11172.56|11172.56|11173.69|11173.69|11172.56|11172.56|0
1649754640000|2022-04-12 09:10:40|11172.13|11172.13|11172.13|11172.13|11172.13|11172.13|11172.13|11172.13|0
1649754650000|2022-04-12 09:10:50|11170.83|11170.83|11170.83|11170.83|11170.83|11170.83|11170.83|11170.83|0
1649754660000|2022-04-12 09:11:00|11169.27|11169.27|11168.21|11168.21|11169.27|11169.27|11168.21|11168.21|0
1649754670000|2022-04-12 09:11:10|11167.78|11167.78|11167.78|11167.78|11167.78|11167.78|11167.78|11167.78|0
1649754680000|2022-04-12 09:11:20|11166.22|11166.22|11166.22|11166.22|11166.22|11166.22|11166.22|11166.22|0
1649754690000|2022-04-12 09:11:30|11165.79|11165.79|11165.36|11165.36|11165.79|11165.79|11165.36|11165.36|0
1649754700000|2022-04-12 09:11:40|11165.11|11165.11|11165.11|11165.11|11165.11|11165.11|11165.11|11165.11|0
1649754710000|2022-04-12 09:11:50|11165.03|11165.03|11163.93|11163.93|11165.03|11165.03|11163.93|11163.93|0
1649754720000|2022-04-12 09:12:00|11164.09|11164.09|11162.45|11162.45|11164.09|11164.09|11162.34|11162.34|0
1649754750000|2022-04-12 09:12:30|11161.77|11161.77|11161.54|11161.54|11161.77|11161.77|11161.54|11161.54|0
1649754770000|2022-04-12 09:12:50|11161.22|11161.22|11161.22|11161.22|11161.22|11161.22|11161.22|11161.22|0
1649754780000|2022-04-12 09:13:00|11160.44|11160.44|11159.59|11159.59|11160.44|11160.44|11159.22|11159.22|0
1649754790000|2022-04-12 09:13:10|11158.93|11158.93|11158.93|11158.93|11158.93|11158.93|11158.93|11158.93|0
1649754800000|2022-04-12 09:13:20|11159.35|11159.35|11159.7|11159.7|11159.86|11159.86|11159.35|11159.35|0
1649754810000|2022-04-12 09:13:30|11159.51|11159.51|11159.39|11159.39|11159.51|11159.51|11159.39|11159.39|0
1649754820000|2022-04-12 09:13:40|11159.58|11159.58|11159.58|11159.58|11159.58|11159.58|11159.58|11159.58|0
1649754830000|2022-04-12 09:13:50|11159.25|11159.25|11159.25|11159.25|11159.25|11159.25|11159.25|11159.25|0
1649754840000|2022-04-12 09:14:00|11158.9|11158.9|11157.58|11157.58|11158.9|11158.9|11157.58|11157.58|0
1649754850000|2022-04-12 09:14:10|11157.36|11157.36|11157.36|11157.36|11157.36|11157.36|11157.36|11157.36|0
1649754860000|2022-04-12 09:14:20|11156.58|11156.58|11156.16|11156.16|11156.58|11156.58|11156.16|11156.16|0
1649754890000|2022-04-12 09:14:50|11156.63|11156.63|11154.3|11154.3|11156.63|11156.63|11154.3|11154.3|0
1649754900000|2022-04-12 09:15:00|11155.08|11155.08|11155.08|11155.08|11155.08|11155.08|11155.08|11155.08|0
1649754920000|2022-04-12 09:15:20|11155.5|11155.5|11155.22|11155.22|11155.5|11155.5|11155.22|11155.22|0
1649754930000|2022-04-12 09:15:30|11155.45|11155.45|11156.15|11156.15|11156.94|11156.94|11155.45|11155.45|0
1649754940000|2022-04-12 09:15:40|11155.8|11155.8|11155.8|11155.8|11155.8|11155.8|11155.8|11155.8|0
1649754950000|2022-04-12 09:15:50|11155.71|11155.71|11155.71|11155.71|11155.71|11155.71|11155.71|11155.71|0
1649754980000|2022-04-12 09:16:20|11156.04|11156.04|11159.3|11159.3|11159.3|11159.3|11156.04|11156.04|0
1649755000000|2022-04-12 09:16:40|11158.53|11158.53|11158.43|11158.43|11158.53|11158.53|11158.43|11158.43|0
1649755020000|2022-04-12 09:17:00|11157.66|11157.66|11156.88|11156.88|11157.66|11157.66|11156.88|11156.88|0
1649755030000|2022-04-12 09:17:10|11157.66|11157.66|11158.43|11158.43|11158.43|11158.43|11157.66|11157.66|0
1649755040000|2022-04-12 09:17:20|11158.76|11158.76|11158.76|11158.76|11158.76|11158.76|11158.76|11158.76|0
1649755060000|2022-04-12 09:17:40|11157.98|11157.98|11156.42|11156.42|11157.98|11157.98|11156.42|11156.42|0
1649755070000|2022-04-12 09:17:50|11155.99|11155.99|11154.6|11154.6|11155.99|11155.99|11154.6|11154.6|0
1649755080000|2022-04-12 09:18:00|11154.73|11154.73|11155.05|11155.05|11156.31|11156.31|11154.73|11154.73|0
1649755090000|2022-04-12 09:18:10|11155.83|11155.83|11155.21|11155.21|11155.83|11155.83|11154.27|11154.27|0
1649755100000|2022-04-12 09:18:20|11155.53|11155.53|11156.25|11156.25|11156.25|11156.25|11154.94|11154.94|0
1649755110000|2022-04-12 09:18:30|11156.33|11156.33|11156.11|11156.11|11156.33|11156.33|11156.11|11156.11|0
1649755130000|2022-04-12 09:18:50|11156.89|11156.89|11156.35|11156.35|11156.89|11156.89|11156.11|11156.11|0
1649755140000|2022-04-12 09:19:00|11156.79|11156.79|11158.16|11158.16|11158.16|11158.16|11156.79|11156.79|0
1649755160000|2022-04-12 09:19:20|11158.81|11158.81|11158.81|11158.81|11158.81|11158.81|11158.81|11158.81|0
1649755170000|2022-04-12 09:19:30|11158.97|11158.97|11159.1|11159.1|11159.13|11159.13|11158.88|11158.88|0
1649755180000|2022-04-12 09:19:40|11160.01|11160.01|11160.67|11160.67|11160.67|11160.67|11160.01|11160.01|0
1649755190000|2022-04-12 09:19:50|11160.89|11160.89|11160.45|11160.45|11160.89|11160.89|11160.23|11160.23|0
1649755200000|2022-04-12 09:20:00|11160.33|11160.33|11160.57|11160.57|11160.57|11160.57|11160.33|11160.33|0
1649755220000|2022-04-12 09:20:20|11160.36|11160.36|11159.48|11159.48|11160.36|11160.36|11159.48|11159.48|0
1649755230000|2022-04-12 09:20:30|11159.1|11159.1|11158.45|11158.45|11159.1|11159.1|11158.45|11158.45|0
1649755240000|2022-04-12 09:20:40|11158.77|11158.77|11158.4|11158.4|11158.77|11158.77|11158.4|11158.4|0
1649755250000|2022-04-12 09:20:50|11157.53|11157.53|11157.53|11157.53|11157.53|11157.53|11157.53|11157.53|0
1649755290000|2022-04-12 09:21:30|11157.97|11157.97|11157.97|11157.97|11157.97|11157.97|11157.97|11157.97|0
1649755310000|2022-04-12 09:21:50|11159.07|11159.07|11159.85|11159.85|11160.07|11160.07|11159.07|11159.07|0
1649755330000|2022-04-12 09:22:10|11159.94|11159.94|11160.68|11160.68|11160.68|11160.68|11159.94|11159.94|0
1649755360000|2022-04-12 09:22:40|11160.9|11160.9|11161.4|11161.4|11161.4|11161.4|11160.9|11160.9|0
1649755370000|2022-04-12 09:22:50|11161.18|11161.18|11161.18|11161.18|11161.18|11161.18|11161.18|11161.18|0
1649755400000|2022-04-12 09:23:20|11161.37|11161.37|11161.37|11161.37|11161.37|11161.37|11161.37|11161.37|0
1649755430000|2022-04-12 09:23:50|11161.26|11161.26|11161|11161|11161.26|11161.26|11161|11161|0
1649755450000|2022-04-12 09:24:10|11160.75|11160.75|11160.75|11160.75|11160.75|11160.75|11160.75|11160.75|0
1649755460000|2022-04-12 09:24:20|11161.53|11161.53|11161.53|11161.53|11161.53|11161.53|11161.53|11161.53|0
1649755470000|2022-04-12 09:24:30|11161.61|11161.61|11163.17|11163.17|11163.17|11163.17|11161.61|11161.61|0
1649755480000|2022-04-12 09:24:40|11162.75|11162.75|11160.82|11160.82|11162.75|11162.75|11160.82|11160.82|0
1649755490000|2022-04-12 09:24:50|11162.13|11162.13|11162.13|11162.13|11162.13|11162.13|11162.13|11162.13|0
1649755500000|2022-04-12 09:25:00|11162.45|11162.45|11162.45|11162.45|11162.45|11162.45|11162.45|11162.45|0
1649755510000|2022-04-12 09:25:10|11162.64|11162.64|11162.64|11162.64|11162.64|11162.64|11162.64|11162.64|0
1649755520000|2022-04-12 09:25:20|11163.55|11163.55|11163.55|11163.55|11163.55|11163.55|11163.55|11163.55|0
1649755530000|2022-04-12 09:25:30|11163.2|11163.2|11163.2|11163.2|11163.2|11163.2|11163.2|11163.2|0
1649755540000|2022-04-12 09:25:40|11162.88|11162.88|11162.88|11162.88|11162.88|11162.88|11162.88|11162.88|0
1649755550000|2022-04-12 09:25:50|11162.97|11162.97|11162.54|11162.54|11162.97|11162.97|11162.54|11162.54|0
1649755560000|2022-04-12 09:26:00|11162.97|11162.97|11162.97|11162.97|11162.97|11162.97|11162.97|11162.97|0
1649755570000|2022-04-12 09:26:10|11163.45|11163.45|11163.6|11163.6|11163.6|11163.6|11163.45|11163.45|0
1649755580000|2022-04-12 09:26:20|11164.33|11164.33|11164.33|11164.33|11164.33|11164.33|11164.33|11164.33|0
1649755600000|2022-04-12 09:26:40|11164.65|11164.65|11164.65|11164.65|11164.65|11164.65|11164.65|11164.65|0
1649755620000|2022-04-12 09:27:00|11164.27|11164.27|11164.04|11164.04|11164.27|11164.27|11163.61|11163.61|0
1649755630000|2022-04-12 09:27:10|11164.13|11164.13|11164.13|11164.13|11164.13|11164.13|11164.13|11164.13|0
1649755640000|2022-04-12 09:27:20|11163.64|11163.64|11163.64|11163.64|11163.64|11163.64|11163.64|11163.64|0
1649755660000|2022-04-12 09:27:40|11164.21|11164.21|11164.21|11164.21|11164.21|11164.21|11164.21|11164.21|0
1649755670000|2022-04-12 09:27:50|11166.55|11166.55|11167.34|11167.34|11167.58|11167.58|11166.55|11166.55|0
1649755690000|2022-04-12 09:28:10|11167.7|11167.7|11167.7|11167.7|11167.7|11167.7|11167.7|11167.7|0
1649755700000|2022-04-12 09:28:20|11167.86|11167.86|11168.76|11168.76|11169.19|11169.19|11167.86|11167.86|0
1649755710000|2022-04-12 09:28:30|11168.89|11168.89|11168.76|11168.76|11168.89|11168.89|11168.76|11168.76|0
1649755730000|2022-04-12 09:28:50|11168.94|11168.94|11168.94|11168.94|11168.94|11168.94|11168.94|11168.94|0
1649755740000|2022-04-12 09:29:00|11169.44|11169.44|11169.44|11169.44|11169.44|11169.44|11169.44|11169.44|0
1649755760000|2022-04-12 09:29:20|11168.76|11168.76|11167.98|11167.98|11168.76|11168.76|11167.98|11167.98|0
1649755770000|2022-04-12 09:29:30|11167.55|11167.55|11167.55|11167.55|11167.55|11167.55|11167.55|11167.55|0
1649755780000|2022-04-12 09:29:40|11167.13|11167.13|11166.1|11166.1|11167.18|11167.18|11166.1|11166.1|0
1649755790000|2022-04-12 09:29:50|11166.02|11166.02|11166.02|11166.02|11166.02|11166.02|11166.02|11166.02|0
1649755800000|2022-04-12 09:30:00|11165.69|11165.69|11165.75|11165.75|11165.75|11165.75|11165.32|11165.32|0
1649755820000|2022-04-12 09:30:20|11165.97|11165.97|11165.97|11165.97|11165.97|11165.97|11165.97|11165.97|0
1649755830000|2022-04-12 09:30:30|11166.3|11166.3|11166.3|11166.3|11166.3|11166.3|11166.3|11166.3|0
1649755860000|2022-04-12 09:31:00|11165.87|11165.87|11159.58|11159.58|11165.87|11165.87|11159.58|11159.58|0
1649755870000|2022-04-12 09:31:10|11159.04|11159.04|11160.2|11160.2|11160.72|11160.72|11158.78|11158.78|0
1649755880000|2022-04-12 09:31:20|11160.08|11160.08|11160.38|11160.38|11161.16|11161.16|11160.08|11160.08|0
1649755910000|2022-04-12 09:31:50|11160.81|11160.81|11161.24|11161.24|11161.24|11161.24|11160.81|11160.81|0
1649755920000|2022-04-12 09:32:00|11161.74|11161.74|11162|11162|11162|11162|11161.58|11161.58|0
1649755930000|2022-04-12 09:32:10|11162.13|11162.13|11163.4|11163.4|11163.4|11163.4|11162.13|11162.13|0
1649755940000|2022-04-12 09:32:20|11164.18|11164.18|11164.55|11164.55|11164.55|11164.55|11164.18|11164.18|0
1649755960000|2022-04-12 09:32:40|11164.97|11164.97|11165.67|11165.67|11165.67|11165.67|11164.97|11164.97|0
1649755980000|2022-04-12 09:33:00|11164.11|11164.11|11164.11|11164.11|11164.11|11164.11|11164.11|11164.11|0
1649755990000|2022-04-12 09:33:10|11163.63|11163.63|11161.92|11161.92|11163.63|11163.63|11161.92|11161.92|0
1649756000000|2022-04-12 09:33:20|11162.34|11162.34|11162.34|11162.34|11162.34|11162.34|11162.34|11162.34|0
1649756010000|2022-04-12 09:33:30|11162.1|11162.1|11162.1|11162.1|11162.1|11162.1|11162.1|11162.1|0
1649756020000|2022-04-12 09:33:40|11162.18|11162.18|11162.27|11162.27|11162.27|11162.27|11162.18|11162.18|0
1649756030000|2022-04-12 09:33:50|11161.61|11161.61|11161.61|11161.61|11161.61|11161.61|11161.61|11161.61|0
1649756050000|2022-04-12 09:34:10|11161.52|11161.52|11161.52|11161.52|11161.52|11161.52|11161.52|11161.52|0
1649756060000|2022-04-12 09:34:20|11162.57|11162.57|11165.95|11165.95|11165.95|11165.95|11162.14|11162.14|0
1649756070000|2022-04-12 09:34:30|11166.32|11166.32|11167|11167|11167|11167|11165.95|11165.95|0
1649756080000|2022-04-12 09:34:40|11167.16|11167.16|11167.33|11167.33|11167.33|11167.33|11166.37|11166.37|0
1649756090000|2022-04-12 09:34:50|11166.53|11166.53|11166.53|11166.53|11166.53|11166.53|11166.53|11166.53|0
1649756100000|2022-04-12 09:35:00|11166.86|11166.86|11167.53|11167.53|11167.53|11167.53|11166.86|11166.86|0
1649756110000|2022-04-12 09:35:10|11167.11|11167.11|11167.11|11167.11|11167.11|11167.11|11167.11|11167.11|0
1649756120000|2022-04-12 09:35:20|11166.74|11166.74|11165.9|11165.9|11167.11|11167.11|11165.9|11165.9|0
1649756150000|2022-04-12 09:35:50|11166.61|11166.61|11166.15|11166.15|11166.61|11166.61|11166.15|11166.15|0
1649756160000|2022-04-12 09:36:00|11166.77|11166.77|11167.23|11167.23|11167.23|11167.23|11166.77|11166.77|0
1649756170000|2022-04-12 09:36:10|11167.01|11167.01|11167.01|11167.01|11167.01|11167.01|11167.01|11167.01|0
1649756190000|2022-04-12 09:36:30|11166.65|11166.65|11166.65|11166.65|11166.65|11166.65|11166.65|11166.65|0
1649756200000|2022-04-12 09:36:40|11167.02|11167.02|11167.02|11167.02|11167.02|11167.02|11167.02|11167.02|0
1649756210000|2022-04-12 09:36:50|11167.25|11167.25|11167.68|11167.68|11167.68|11167.68|11167.25|11167.25|0
1649756220000|2022-04-12 09:37:00|11167.87|11167.87|11167.87|11167.87|11167.87|11167.87|11167.87|11167.87|0
1649756230000|2022-04-12 09:37:10|11168.37|11168.37|11168.22|11168.22|11168.54|11168.54|11168.1|11168.1|0
1649756240000|2022-04-12 09:37:20|11168.69|11168.69|11168.69|11168.69|11168.69|11168.69|11168.69|11168.69|0
1649756250000|2022-04-12 09:37:30|11167.68|11167.68|11167.75|11167.75|11167.91|11167.91|11167.68|11167.68|0
1649756260000|2022-04-12 09:37:40|11167.84|11167.84|11167.45|11167.45|11167.84|11167.84|11167.45|11167.45|0
1649756270000|2022-04-12 09:37:50|11167.6|11167.6|11167.32|11167.32|11167.6|11167.6|11167.32|11167.32|0
1649756280000|2022-04-12 09:38:00|11167.19|11167.19|11167.19|11167.19|11167.19|11167.19|11167.19|11167.19|0
1649756290000|2022-04-12 09:38:10|11168.04|11168.04|11167.97|11167.97|11168.04|11168.04|11167.26|11167.26|0
1649756300000|2022-04-12 09:38:20|11167.26|11167.26|11167.26|11167.26|11167.26|11167.26|11167.26|11167.26|0
1649756320000|2022-04-12 09:38:40|11166.82|11166.82|11166.33|11166.33|11166.82|11166.82|11166.33|11166.33|0
1649756330000|2022-04-12 09:38:50|11166.18|11166.18|11165.47|11165.47|11166.18|11166.18|11165.47|11165.47|0
1649756340000|2022-04-12 09:39:00|11164.98|11164.98|11164.98|11164.98|11164.98|11164.98|11164.98|11164.98|0
1649756350000|2022-04-12 09:39:10|11165.33|11165.33|11165.66|11165.66|11165.66|11165.66|11165.33|11165.33|0
1649756360000|2022-04-12 09:39:20|11166.31|11166.31|11168.22|11168.22|11168.22|11168.22|11166.31|11166.31|0
1649756400000|2022-04-12 09:40:00|11168.71|11168.71|11170.49|11170.49|11170.81|11170.81|11168.71|11168.71|0
1649756410000|2022-04-12 09:40:10|11169.78|11169.78|11169.78|11169.78|11169.78|11169.78|11169.78|11169.78|0
1649756420000|2022-04-12 09:40:20|11169.34|11169.34|11169.92|11169.92|11169.92|11169.92|11169.34|11169.34|0
1649756430000|2022-04-12 09:40:30|11170.23|11170.23|11169.8|11169.8|11170.45|11170.45|11169.8|11169.8|0
1649756450000|2022-04-12 09:40:50|11169.3|11169.3|11169.3|11169.3|11169.3|11169.3|11169.3|11169.3|0
1649756460000|2022-04-12 09:41:00|11169.74|11169.74|11169.96|11169.96|11169.96|11169.96|11169.74|11169.74|0
1649756490000|2022-04-12 09:41:30|11169.6|11169.6|11170.83|11170.83|11170.83|11170.83|11169.6|11169.6|0
1649756500000|2022-04-12 09:41:40|11171.27|11171.27|11171.92|11171.92|11171.92|11171.92|11171.27|11171.27|0
1649756520000|2022-04-12 09:42:00|11171.57|11171.57|11171.57|11171.57|11171.57|11171.57|11171.57|11171.57|0
1649756530000|2022-04-12 09:42:10|11171.15|11171.15|11170.92|11170.92|11171.57|11171.57|11170.92|11170.92|0
1649756550000|2022-04-12 09:42:30|11171.14|11171.14|11171.14|11171.14|11171.14|11171.14|11171.14|11171.14|0
1649756560000|2022-04-12 09:42:40|11170.92|11170.92|11170.33|11170.33|11170.92|11170.92|11170.33|11170.33|0
1649756570000|2022-04-12 09:42:50|11169.55|11169.55|11169.55|11169.55|11169.55|11169.55|11169.55|11169.55|0
1649756580000|2022-04-12 09:43:00|11169.64|11169.64|11169.64|11169.64|11169.64|11169.64|11169.64|11169.64|0
1649756590000|2022-04-12 09:43:10|11169.82|11169.82|11169.82|11169.82|11169.82|11169.82|11169.82|11169.82|0
1649756600000|2022-04-12 09:43:20|11170.08|11170.08|11170.6|11170.6|11170.6|11170.6|11170.08|11170.08|0
1649756610000|2022-04-12 09:43:30|11170.96|11170.96|11170.74|11170.74|11170.96|11170.96|11170.74|11170.74|0
1649756620000|2022-04-12 09:43:40|11171.05|11171.05|11171.49|11171.49|11171.49|11171.49|11171.05|11171.05|0
1649756630000|2022-04-12 09:43:50|11171.28|11171.28|11168.47|11168.47|11171.28|11171.28|11167.48|11167.48|0
1649756640000|2022-04-12 09:44:00|11168.74|11168.74|11168.74|11168.74|11168.74|11168.74|11168.74|11168.74|0
1649756650000|2022-04-12 09:44:10|11169.18|11169.18|11169.96|11169.96|11169.96|11169.96|11169.18|11169.18|0
1649756660000|2022-04-12 09:44:20|11170.32|11170.32|11169.69|11169.69|11170.32|11170.32|11169.69|11169.69|0
1649756680000|2022-04-12 09:44:40|11170.17|11170.17|11170.17|11170.17|11170.17|11170.17|11170.17|11170.17|0
1649756700000|2022-04-12 09:45:00|11170.6|11170.6|11169.75|11169.75|11170.6|11170.6|11169.75|11169.75|0
1649756710000|2022-04-12 09:45:10|11169.22|11169.22|11169.48|11169.48|11169.75|11169.75|11169.22|11169.22|0
1649756720000|2022-04-12 09:45:20|11169.92|11169.92|11170.27|11170.27|11170.41|11170.41|11169.92|11169.92|0
1649756730000|2022-04-12 09:45:30|11170.7|11170.7|11170.53|11170.53|11170.7|11170.7|11170.37|11170.37|0
1649756740000|2022-04-12 09:45:40|11171.38|11171.38|11171.38|11171.38|11171.38|11171.38|11171.38|11171.38|0
1649756750000|2022-04-12 09:45:50|11171.81|11171.81|11171.81|11171.81|11171.81|11171.81|11171.81|11171.81|0
1649756780000|2022-04-12 09:46:20|11170.96|11170.96|11171.81|11171.81|11171.81|11171.81|11170.96|11170.96|0
1649756790000|2022-04-12 09:46:30|11171.53|11171.53|11172.8|11172.8|11172.8|11172.8|11171.53|11171.53|0
1649756800000|2022-04-12 09:46:40|11172.64|11172.64|11172.87|11172.87|11172.87|11172.87|11172.22|11172.22|0
1649756810000|2022-04-12 09:46:50|11173.27|11173.27|11172.2|11172.2|11173.27|11173.27|11172.2|11172.2|0
1649756820000|2022-04-12 09:47:00|11172.41|11172.41|11172.41|11172.41|11172.41|11172.41|11172.41|11172.41|0
1649756830000|2022-04-12 09:47:10|11172.63|11172.63|11172.63|11172.63|11172.63|11172.63|11172.63|11172.63|0
1649756840000|2022-04-12 09:47:20|11172.9|11172.9|11172.9|11172.9|11172.9|11172.9|11172.9|11172.9|0
1649756850000|2022-04-12 09:47:30|11172.24|11172.24|11171.92|11171.92|11172.24|11172.24|11171.76|11171.76|0
1649756870000|2022-04-12 09:47:50|11172.31|11172.31|11172.31|11172.31|11172.31|11172.31|11172.31|11172.31|0
1649756880000|2022-04-12 09:48:00|11172.52|11172.52|11172.7|11172.7|11173.05|11173.05|11172.52|11172.52|0
1649756890000|2022-04-12 09:48:10|11171.92|11171.92|11171.26|11171.26|11171.92|11171.92|11171.26|11171.26|0
1649756910000|2022-04-12 09:48:30|11170.83|11170.83|11170.83|11170.83|11170.83|11170.83|11170.83|11170.83|0
1649756920000|2022-04-12 09:48:40|11170.1|11170.1|11171.06|11171.06|11171.06|11171.06|11170.1|11170.1|0
1649756930000|2022-04-12 09:48:50|11170.74|11170.74|11170.74|11170.74|11170.74|11170.74|11170.74|11170.74|0
1649756940000|2022-04-12 09:49:00|11170.87|11170.87|11170.87|11170.87|11170.87|11170.87|11170.87|11170.87|0
1649756960000|2022-04-12 09:49:20|11171.3|11171.3|11171.3|11171.3|11171.3|11171.3|11171.3|11171.3|0
1649756980000|2022-04-12 09:49:40|11171.55|11171.55|11171.18|11171.18|11171.55|11171.55|11171.18|11171.18|0
1649756990000|2022-04-12 09:49:50|11170.68|11170.68|11170.81|11170.81|11171.18|11171.18|11170.68|11170.68|0
1649757000000|2022-04-12 09:50:00|11170.97|11170.97|11170.92|11170.92|11171.41|11171.41|11170.92|11170.92|0
1649757010000|2022-04-12 09:50:10|11172.2|11172.2|11171.33|11171.33|11172.2|11172.2|11171.33|11171.33|0
1649757020000|2022-04-12 09:50:20|11171.49|11171.49|11171.94|11171.94|11172.17|11172.17|11171.49|11171.49|0
1649757030000|2022-04-12 09:50:30|11172.16|11172.16|11171.72|11171.72|11172.16|11172.16|11171.72|11171.72|0
1649757040000|2022-04-12 09:50:40|11172.59|11172.59|11173.04|11173.04|11173.37|11173.37|11172.59|11172.59|0
1649757050000|2022-04-12 09:50:50|11173.7|11173.7|11173.7|11173.7|11173.7|11173.7|11173.7|11173.7|0
1649757060000|2022-04-12 09:51:00|11173.92|11173.92|11173.92|11173.92|11173.92|11173.92|11173.92|11173.92|0
1649757080000|2022-04-12 09:51:20|11174.29|11174.29|11174.29|11174.29|11174.29|11174.29|11174.29|11174.29|0
1649757100000|2022-04-12 09:51:40|11174.71|11174.71|11174.71|11174.71|11174.71|11174.71|11174.71|11174.71|0
1649757110000|2022-04-12 09:51:50|11175.11|11175.11|11174.65|11174.65|11175.11|11175.11|11174.65|11174.65|0
1649757120000|2022-04-12 09:52:00|11174.22|11174.22|11174.99|11174.99|11174.99|11174.99|11174.22|11174.22|0
1649757130000|2022-04-12 09:52:10|11174.67|11174.67|11174.51|11174.51|11174.67|11174.67|11174.35|11174.35|0
1649757140000|2022-04-12 09:52:20|11174.72|11174.72|11174.72|11174.72|11174.72|11174.72|11174.72|11174.72|0
1649757150000|2022-04-12 09:52:30|11173.94|11173.94|11173.49|11173.49|11173.94|11173.94|11173.49|11173.49|0
1649757160000|2022-04-12 09:52:40|11173.16|11173.16|11173.38|11173.38|11173.38|11173.38|11173.16|11173.16|0
1649757180000|2022-04-12 09:53:00|11172.95|11172.95|11173.18|11173.18|11173.18|11173.18|11172.95|11172.95|0
1649757190000|2022-04-12 09:53:10|11173.62|11173.62|11171.93|11171.93|11173.62|11173.62|11171.93|11171.93|0
1649757200000|2022-04-12 09:53:20|11171.15|11171.15|11170.37|11170.37|11171.15|11171.15|11170.37|11170.37|0
1649757210000|2022-04-12 09:53:30|11170.14|11170.14|11167.7|11167.7|11170.14|11170.14|11167.7|11167.7|0
1649757250000|2022-04-12 09:54:10|11168.69|11168.69|11167.94|11167.94|11168.69|11168.69|11167.94|11167.94|0
1649757270000|2022-04-12 09:54:30|11166.62|11166.62|11165.92|11165.92|11166.62|11166.62|11165.92|11165.92|0
1649757280000|2022-04-12 09:54:40|11166.08|11166.08|11166.52|11166.52|11166.96|11166.96|11166.08|11166.08|0
1649757290000|2022-04-12 09:54:50|11166.75|11166.75|11166.75|11166.75|11166.75|11166.75|11166.75|11166.75|0
1649757300000|2022-04-12 09:55:00|11166.26|11166.26|11166.04|11166.04|11166.26|11166.26|11166.04|11166.04|0
1649757310000|2022-04-12 09:55:10|11166.26|11166.26|11166.26|11166.26|11166.26|11166.26|11166.26|11166.26|0
1649757320000|2022-04-12 09:55:20|11166.07|11166.07|11166.19|11166.19|11166.19|11166.19|11166.07|11166.07|0
1649757330000|2022-04-12 09:55:30|11165.84|11165.84|11165.19|11165.19|11165.84|11165.84|11165.19|11165.19|0
1649757340000|2022-04-12 09:55:40|11165.1|11165.1|11165.46|11165.46|11165.46|11165.46|11165.1|11165.1|0
1649757350000|2022-04-12 09:55:50|11165.25|11165.25|11165.25|11165.25|11165.25|11165.25|11165.25|11165.25|0
1649757360000|2022-04-12 09:56:00|11165.33|11165.33|11165.01|11165.01|11165.33|11165.33|11165.01|11165.01|0
1649757370000|2022-04-12 09:56:10|11165.17|11165.17|11165.31|11165.31|11165.31|11165.31|11165.17|11165.17|0
1649757390000|2022-04-12 09:56:30|11165.74|11165.74|11165.85|11165.85|11166.18|11166.18|11165.74|11165.74|0
1649757400000|2022-04-12 09:56:40|11165.69|11165.69|11164.91|11164.91|11165.69|11165.69|11164.91|11164.91|0
1649757410000|2022-04-12 09:56:50|11164.65|11164.65|11164.65|11164.65|11164.65|11164.65|11164.65|11164.65|0
1649757420000|2022-04-12 09:57:00|11164.28|11164.28|11163.86|11163.86|11164.28|11164.28|11162.58|11162.58|0
1649757440000|2022-04-12 09:57:20|11163.47|11163.47|11163.47|11163.47|11163.79|11163.79|11163.47|11163.47|0
1649757450000|2022-04-12 09:57:30|11162.69|11162.69|11162.25|11162.25|11162.69|11162.69|11162.25|11162.25|0
1649757460000|2022-04-12 09:57:40|11162.68|11162.68|11163.12|11163.12|11163.12|11163.12|11162.68|11162.68|0
1649757470000|2022-04-12 09:57:50|11163.54|11163.54|11166|11166|11166|11166|11163.54|11163.54|0
1649757480000|2022-04-12 09:58:00|11166.37|11166.37|11167.8|11167.8|11167.8|11167.8|11166.37|11166.37|0
1649757490000|2022-04-12 09:58:10|11167.48|11167.48|11167.48|11167.48|11167.48|11167.48|11167.48|11167.48|0
1649757510000|2022-04-12 09:58:30|11168.33|11168.33|11168.33|11168.33|11168.33|11168.33|11168.33|11168.33|0
1649757530000|2022-04-12 09:58:50|11168|11168|11168|11168|11168|11168|11168|11168|0
1649757570000|2022-04-12 09:59:30|11167.57|11167.57|11163.15|11163.15|11167.57|11167.57|11163.15|11163.15|0
1649757580000|2022-04-12 09:59:40|11162.71|11162.71|11161.53|11161.53|11162.71|11162.71|11161.53|11161.53|0
1649757600000|2022-04-12 10:00:00|11161.16|11161.16|11157.67|11157.67|11161.16|11161.16|11157.67|11157.67|0
1649757610000|2022-04-12 10:00:10|11157.45|11157.45|11157.45|11157.45|11157.45|11157.45|11157.45|11157.45|0
1649757620000|2022-04-12 10:00:20|11161.35|11161.35|11161.35|11161.35|11161.35|11161.35|11161.35|11161.35|0
1649757630000|2022-04-12 10:00:30|11161.06|11161.06|11161.06|11161.06|11161.06|11161.06|11161.06|11161.06|0
1649757640000|2022-04-12 10:00:40|11161.42|11161.42|11161.42|11161.42|11161.42|11161.42|11161.42|11161.42|0
1649757650000|2022-04-12 10:00:50|11161.84|11161.84|11161.84|11161.84|11161.84|11161.84|11161.84|11161.84|0
1649757660000|2022-04-12 10:01:00|11162.58|11162.58|11162.68|11162.68|11162.8|11162.8|11162.58|11162.58|0
1649757680000|2022-04-12 10:01:20|11162.78|11162.78|11162.78|11162.78|11162.78|11162.78|11162.78|11162.78|0
1649757700000|2022-04-12 10:01:40|11162.9|11162.9|11163.02|11163.02|11163.02|11163.02|11162.9|11162.9|0
1649757710000|2022-04-12 10:01:50|11163.38|11163.38|11162.64|11162.64|11163.38|11163.38|11162.64|11162.64|0
1649757720000|2022-04-12 10:02:00|11162.37|11162.37|11161.91|11161.91|11162.62|11162.62|11161.75|11161.75|0
1649757730000|2022-04-12 10:02:10|11161.47|11161.47|11162.32|11162.32|11162.32|11162.32|11161.47|11161.47|0
1649757740000|2022-04-12 10:02:20|11161.9|11161.9|11161.9|11161.9|11161.9|11161.9|11161.9|11161.9|0
1649757770000|2022-04-12 10:02:50|11161.21|11161.21|11160.91|11160.91|11161.44|11161.44|11160.91|11160.91|0
1649757800000|2022-04-12 10:03:20|11161.35|11161.35|11160.98|11160.98|11161.35|11161.35|11160.98|11160.98|0
1649757810000|2022-04-12 10:03:30|11161.33|11161.33|11161|11161|11161.33|11161.33|11161|11161|0
1649757820000|2022-04-12 10:03:40|11160.67|11160.67|11160.22|11160.22|11160.67|11160.67|11160.22|11160.22|0
1649757830000|2022-04-12 10:03:50|11160.31|11160.31|11161.19|11161.19|11161.52|11161.52|11159.96|11159.96|0
1649757840000|2022-04-12 10:04:00|11161.32|11161.32|11160.19|11160.19|11161.32|11161.32|11160.19|11160.19|0
1649757850000|2022-04-12 10:04:10|11159.97|11159.97|11159.81|11159.81|11159.97|11159.97|11159.81|11159.81|0
1649757880000|2022-04-12 10:04:40|11159.97|11159.97|11160.06|11160.06|11160.06|11160.06|11159.19|11159.19|0
1649757890000|2022-04-12 10:04:50|11159.74|11159.74|11159.74|11159.74|11159.74|11159.74|11159.74|11159.74|0
1649757900000|2022-04-12 10:05:00|11159.56|11159.56|11159.56|11159.56|11159.56|11159.56|11159.56|11159.56|0
1649757910000|2022-04-12 10:05:10|11159.48|11159.48|11159.23|11159.23|11159.48|11159.48|11159.23|11159.23|0
1649757920000|2022-04-12 10:05:20|11158.88|11158.88|11158.88|11158.88|11158.88|11158.88|11158.88|11158.88|0
1649757930000|2022-04-12 10:05:30|11158.71|11158.71|11159.06|11159.06|11159.06|11159.06|11158.71|11158.71|0
1649757940000|2022-04-12 10:05:40|11159.23|11159.23|11159.23|11159.23|11159.23|11159.23|11159.23|11159.23|0
1649757970000|2022-04-12 10:06:10|11158.86|11158.86|11158.18|11158.18|11158.86|11158.86|11158.18|11158.18|0
1649757980000|2022-04-12 10:06:20|11158.02|11158.02|11158.24|11158.24|11158.24|11158.24|11158.02|11158.02|0
1649758020000|2022-04-12 10:07:00|11158.15|11158.15|11157.62|11157.62|11158.15|11158.15|11157.49|11157.49|0
1649758030000|2022-04-12 10:07:10|11158.05|11158.05|11158.05|11158.05|11158.05|11158.05|11158.05|11158.05|0
1649758050000|2022-04-12 10:07:30|11157.92|11157.92|11158.37|11158.37|11158.37|11158.37|11157.92|11157.92|0
1649758060000|2022-04-12 10:07:40|11158.59|11158.59|11158.59|11158.59|11158.59|11158.59|11158.59|11158.59|0
1649758080000|2022-04-12 10:08:00|11159.37|11159.37|11158.47|11158.47|11159.37|11159.37|11158.47|11158.47|0
1649758090000|2022-04-12 10:08:10|11158.69|11158.69|11158.69|11158.69|11158.69|11158.69|11158.69|11158.69|0
1649758100000|2022-04-12 10:08:20|11158.84|11158.84|11158.93|11158.93|11158.93|11158.93|11158.7|11158.7|0
1649758110000|2022-04-12 10:08:30|11158.84|11158.84|11158.84|11158.84|11158.84|11158.84|11158.84|11158.84|0
1649758120000|2022-04-12 10:08:40|11158.47|11158.47|11158.9|11158.9|11158.9|11158.9|11158.47|11158.47|0
1649758130000|2022-04-12 10:08:50|11159.25|11159.25|11160.02|11160.02|11160.02|11160.02|11159.25|11159.25|0
1649758140000|2022-04-12 10:09:00|11161.58|11161.58|11161.83|11161.83|11161.83|11161.83|11161.58|11161.58|0
1649758150000|2022-04-12 10:09:10|11162.02|11162.02|11162.17|11162.17|11162.67|11162.67|11162.02|11162.02|0
1649758160000|2022-04-12 10:09:20|11162.36|11162.36|11162.78|11162.78|11162.78|11162.78|11162.36|11162.36|0
1649758170000|2022-04-12 10:09:30|11162.88|11162.88|11163.06|11163.06|11163.25|11163.25|11162.88|11162.88|0
1649758180000|2022-04-12 10:09:40|11163.43|11163.43|11163.2|11163.2|11163.43|11163.43|11163.2|11163.2|0
1649758190000|2022-04-12 10:09:50|11163.57|11163.57|11163.57|11163.57|11163.57|11163.57|11163.57|11163.57|0
1649758200000|2022-04-12 10:10:00|11164.09|11164.09|11164.31|11164.31|11164.31|11164.31|11164.09|11164.09|0
1649758220000|2022-04-12 10:10:20|11164.18|11164.18|11164.1|11164.1|11164.18|11164.18|11162.97|11162.97|0
1649758250000|2022-04-12 10:10:50|11164.87|11164.87|11164.87|11164.87|11164.87|11164.87|11164.87|11164.87|0
1649758270000|2022-04-12 10:11:10|11165.31|11165.31|11165.31|11165.31|11165.31|11165.31|11165.31|11165.31|0
1649758290000|2022-04-12 10:11:30|11165.67|11165.67|11166.13|11166.13|11166.55|11166.55|11165.67|11165.67|0
1649758310000|2022-04-12 10:11:50|11166.55|11166.55|11169.12|11169.12|11169.12|11169.12|11166.55|11166.55|0
1649758320000|2022-04-12 10:12:00|11169.56|11169.56|11169.68|11169.68|11169.68|11169.68|11169.56|11169.56|0
1649758330000|2022-04-12 10:12:10|11170.14|11170.14|11170.65|11170.65|11170.73|11170.73|11170.14|11170.14|0
1649758340000|2022-04-12 10:12:20|11170.22|11170.22|11170.66|11170.66|11170.66|11170.66|11170.22|11170.22|0
1649758360000|2022-04-12 10:12:40|11170.45|11170.45|11170.45|11170.45|11170.45|11170.45|11170.45|11170.45|0
1649758370000|2022-04-12 10:12:50|11170.22|11170.22|11170.22|11170.22|11170.22|11170.22|11170.22|11170.22|0
1649758380000|2022-04-12 10:13:00|11170.92|11170.92|11170.92|11170.92|11170.92|11170.92|11170.92|11170.92|0
1649758400000|2022-04-12 10:13:20|11170.83|11170.83|11170.83|11170.83|11170.83|11170.83|11170.83|11170.83|0
1649758410000|2022-04-12 10:13:30|11170.67|11170.67|11170.94|11170.94|11170.94|11170.94|11170.67|11170.67|0
1649758420000|2022-04-12 10:13:40|11170.5|11170.5|11170.08|11170.08|11170.5|11170.5|11170.08|11170.08|0
1649758430000|2022-04-12 10:13:50|11169.37|11169.37|11168.93|11168.93|11169.37|11169.37|11168.93|11168.93|0
1649758440000|2022-04-12 10:14:00|11168.5|11168.5|11167.35|11167.35|11168.5|11168.5|11167.35|11167.35|0
1649758480000|2022-04-12 10:14:40|11166.92|11166.92|11167.79|11167.79|11167.79|11167.79|11166.92|11166.92|0
1649758490000|2022-04-12 10:14:50|11167.01|11167.01|11167.01|11167.01|11167.01|11167.01|11167.01|11167.01|0
1649758510000|2022-04-12 10:15:10|11166.87|11166.87|11164.83|11164.83|11166.87|11166.87|11164.83|11164.83|0
1649758520000|2022-04-12 10:15:20|11165.68|11165.68|11165.68|11165.68|11165.68|11165.68|11165.68|11165.68|0
1649758530000|2022-04-12 10:15:30|11165.46|11165.46|11165.46|11165.46|11165.46|11165.46|11165.46|11165.46|0
1649758550000|2022-04-12 10:15:50|11165.11|11165.11|11165.3|11165.3|11165.3|11165.3|11165.11|11165.11|0
1649758570000|2022-04-12 10:16:10|11164.45|11164.45|11164.45|11164.45|11164.45|11164.45|11164.45|11164.45|0
1649758580000|2022-04-12 10:16:20|11164.23|11164.23|11164.23|11164.23|11164.23|11164.23|11164.23|11164.23|0
1649758590000|2022-04-12 10:16:30|11164.42|11164.42|11164.42|11164.42|11164.42|11164.42|11164.42|11164.42|0
1649758620000|2022-04-12 10:17:00|11164.86|11164.86|11164.86|11164.86|11164.86|11164.86|11164.86|11164.86|0
1649758630000|2022-04-12 10:17:10|11165.24|11165.24|11165.24|11165.24|11165.24|11165.24|11165.24|11165.24|0
1649758640000|2022-04-12 10:17:20|11165.34|11165.34|11165.34|11165.34|11165.34|11165.34|11165.34|11165.34|0
1649758650000|2022-04-12 10:17:30|11166|11166|11166|11166|11166|11166|11166|11166|0
1649758660000|2022-04-12 10:17:40|11166.09|11166.09|11165.99|11165.99|11166.09|11166.09|11165.99|11165.99|0
1649758670000|2022-04-12 10:17:50|11165.87|11165.87|11165.29|11165.29|11165.87|11165.87|11165.29|11165.29|0
1649758680000|2022-04-12 10:18:00|11164.77|11164.77|11164.77|11164.77|11164.77|11164.77|11164.77|11164.77|0
1649758690000|2022-04-12 10:18:10|11164.86|11164.86|11164.77|11164.77|11164.86|11164.86|11164.77|11164.77|0
1649758700000|2022-04-12 10:18:20|11165.2|11165.2|11165.2|11165.2|11165.2|11165.2|11165.2|11165.2|0
1649758710000|2022-04-12 10:18:30|11163.62|11163.62|11161.78|11161.78|11163.89|11163.89|11161.78|11161.78|0
1649758720000|2022-04-12 10:18:40|11161.57|11161.57|11161.57|11161.57|11161.57|11161.57|11161.57|11161.57|0
1649758730000|2022-04-12 10:18:50|11161.3|11161.3|11160.43|11160.43|11161.3|11161.3|11160.43|11160.43|0
1649758740000|2022-04-12 10:19:00|11160.33|11160.33|11160.33|11160.33|11160.33|11160.33|11160.33|11160.33|0
1649758760000|2022-04-12 10:19:20|11160.14|11160.14|11160.27|11160.27|11160.27|11160.27|11159.89|11159.89|0
1649758770000|2022-04-12 10:19:30|11159.61|11159.61|11158.27|11158.27|11160|11160|11158.27|11158.27|0
1649758790000|2022-04-12 10:19:50|11158.92|11158.92|11159.05|11159.05|11159.18|11159.18|11158.92|11158.92|0
1649758800000|2022-04-12 10:20:00|11158.83|11158.83|11158.83|11158.83|11158.83|11158.83|11158.83|11158.83|0
1649758810000|2022-04-12 10:20:10|11158.66|11158.66|11158.14|11158.14|11158.66|11158.66|11158.14|11158.14|0
1649758820000|2022-04-12 10:20:20|11158.05|11158.05|11155.03|11155.03|11158.05|11158.05|11155.03|11155.03|0
1649758830000|2022-04-12 10:20:30|11154.68|11154.68|11152.29|11152.29|11154.68|11154.68|11152.29|11152.29|0
1649758860000|2022-04-12 10:21:00|11152.72|11152.72|11153.56|11153.56|11153.56|11153.56|11152.72|11152.72|0
1649758870000|2022-04-12 10:21:10|11153.43|11153.43|11153.96|11153.96|11153.96|11153.96|11153.43|11153.43|0
1649758880000|2022-04-12 10:21:20|11153.59|11153.59|11154.37|11154.37|11154.37|11154.37|11152.81|11152.81|0
1649758890000|2022-04-12 10:21:30|11154.63|11154.63|11154.41|11154.41|11154.63|11154.63|11154.41|11154.41|0
1649758910000|2022-04-12 10:21:50|11154.25|11154.25|11154.76|11154.76|11154.76|11154.76|11154.25|11154.25|0
1649758920000|2022-04-12 10:22:00|11154.61|11154.61|11155.7|11155.7|11155.7|11155.7|11154.61|11154.61|0
1649758930000|2022-04-12 10:22:10|11155.22|11155.22|11155.22|11155.22|11155.22|11155.22|11155.22|11155.22|0
1649758950000|2022-04-12 10:22:30|11155.65|11155.65|11155.09|11155.09|11155.65|11155.65|11154.66|11154.66|0
1649758960000|2022-04-12 10:22:40|11154.84|11154.84|11154.84|11154.84|11154.84|11154.84|11154.84|11154.84|0
1649758970000|2022-04-12 10:22:50|11154.19|11154.19|11154.74|11154.74|11155.53|11155.53|11154.19|11154.19|0
1649758990000|2022-04-12 10:23:10|11155.45|11155.45|11156.69|11156.69|11156.69|11156.69|11155.45|11155.45|0
1649759000000|2022-04-12 10:23:20|11157.08|11157.08|11156.38|11156.38|11157.08|11157.08|11156.38|11156.38|0
1649759010000|2022-04-12 10:23:30|11156.16|11156.16|11155.47|11155.47|11156.16|11156.16|11155.47|11155.47|0
1649759020000|2022-04-12 10:23:40|11155.69|11155.69|11155.69|11155.69|11155.69|11155.69|11155.69|11155.69|0
1649759030000|2022-04-12 10:23:50|11156.55|11156.55|11156.55|11156.55|11156.55|11156.55|11156.55|11156.55|0
1649759050000|2022-04-12 10:24:10|11156.76|11156.76|11155.91|11155.91|11156.76|11156.76|11155.91|11155.91|0
1649759060000|2022-04-12 10:24:20|11156.69|11156.69|11156.21|11156.21|11156.69|11156.69|11155.84|11155.84|0
1649759070000|2022-04-12 10:24:30|11156.02|11156.02|11155.22|11155.22|11156.02|11156.02|11155.22|11155.22|0
1649759080000|2022-04-12 10:24:40|11155.13|11155.13|11155.62|11155.62|11155.62|11155.62|11155.13|11155.13|0
1649759090000|2022-04-12 10:24:50|11155.84|11155.84|11156.08|11156.08|11156.08|11156.08|11155.84|11155.84|0
1649759100000|2022-04-12 10:25:00|11155.87|11155.87|11155.57|11155.57|11156.21|11156.21|11155.57|11155.57|0
1649759130000|2022-04-12 10:25:30|11156.04|11156.04|11156.04|11156.04|11156.04|11156.04|11156.04|11156.04|0
1649759180000|2022-04-12 10:26:20|11156.82|11156.82|11155.13|11155.13|11156.82|11156.82|11153.57|11153.57|0
1649759190000|2022-04-12 10:26:30|11155.35|11155.35|11154.57|11154.57|11155.35|11155.35|11154.57|11154.57|0
1649759220000|2022-04-12 10:27:00|11153.92|11153.92|11153.14|11153.14|11153.92|11153.92|11153.14|11153.14|0
1649759230000|2022-04-12 10:27:10|11154.32|11154.32|11153.4|11153.4|11154.32|11154.32|11153.4|11153.4|0
1649759240000|2022-04-12 10:27:20|11153.27|11153.27|11153.27|11153.27|11153.27|11153.27|11153.27|11153.27|0
1649759250000|2022-04-12 10:27:30|11153.53|11153.53|11153.53|11153.53|11153.53|11153.53|11153.53|11153.53|0
1649759260000|2022-04-12 10:27:40|11154.31|11154.31|11154.2|11154.2|11154.44|11154.44|11154.2|11154.2|0
1649759270000|2022-04-12 10:27:50|11153.33|11153.33|11153.33|11153.33|11153.33|11153.33|11153.33|11153.33|0
1649759280000|2022-04-12 10:28:00|11153.08|11153.08|11153.08|11153.08|11153.08|11153.08|11153.08|11153.08|0
1649759290000|2022-04-12 10:28:10|11153.31|11153.31|11154.42|11154.42|11154.66|11154.66|11153.31|11153.31|0
1649759300000|2022-04-12 10:28:20|11155.27|11155.27|11154.24|11154.24|11155.27|11155.27|11154.24|11154.24|0
1649759310000|2022-04-12 10:28:30|11153.98|11153.98|11153.98|11153.98|11153.98|11153.98|11153.98|11153.98|0
1649759320000|2022-04-12 10:28:40|11154.3|11154.3|11153.88|11153.88|11154.54|11154.54|11153.88|11153.88|0
1649759330000|2022-04-12 10:28:50|11154.11|11154.11|11154.11|11154.11|11154.11|11154.11|11154.11|11154.11|0
1649759340000|2022-04-12 10:29:00|11154.23|11154.23|11155.24|11155.24|11155.24|11155.24|11154.23|11154.23|0
1649759350000|2022-04-12 10:29:10|11155.5|11155.5|11156.29|11156.29|11156.29|11156.29|11155.5|11155.5|0
1649759360000|2022-04-12 10:29:20|11156.73|11156.73|11156.73|11156.73|11156.73|11156.73|11156.73|11156.73|0
1649759380000|2022-04-12 10:29:40|11156.5|11156.5|11156.5|11156.5|11156.5|11156.5|11156.5|11156.5|0
1649759390000|2022-04-12 10:29:50|11156.11|11156.11|11156.11|11156.11|11156.11|11156.11|11156.11|11156.11|0
1649759400000|2022-04-12 10:30:00|11156.46|11156.46|11154.82|11154.82|11156.46|11156.46|11154.82|11154.82|0
1649759410000|2022-04-12 10:30:10|11154.97|11154.97|11154.94|11154.94|11155.49|11155.49|11154.94|11154.94|0
1649759430000|2022-04-12 10:30:30|11154.61|11154.61|11154.61|11154.61|11154.61|11154.61|11154.61|11154.61|0
1649759440000|2022-04-12 10:30:40|11154.18|11154.18|11153.14|11153.14|11154.18|11154.18|11153.14|11153.14|0
1649759450000|2022-04-12 10:30:50|11153.37|11153.37|11153.37|11153.37|11153.37|11153.37|11153.37|11153.37|0
1649759470000|2022-04-12 10:31:10|11153|11153|11153|11153|11153|11153|11153|11153|0
1649759480000|2022-04-12 10:31:20|11152.58|11152.58|11152.8|11152.8|11152.8|11152.8|11152.58|11152.58|0
1649759500000|2022-04-12 10:31:40|11152.59|11152.59|11152.68|11152.68|11152.68|11152.68|11152.59|11152.59|0
1649759520000|2022-04-12 10:32:00|11152.36|11152.36|11152.16|11152.16|11152.36|11152.36|11152|11152|0
1649759530000|2022-04-12 10:32:10|11152.69|11152.69|11152.36|11152.36|11152.69|11152.69|11152.36|11152.36|0
1649759540000|2022-04-12 10:32:20|11151.94|11151.94|11151.78|11151.78|11151.94|11151.94|11151.78|11151.78|0
1649759550000|2022-04-12 10:32:30|11152.43|11152.43|11152.3|11152.3|11152.43|11152.43|11152.3|11152.3|0
1649759570000|2022-04-12 10:32:50|11151.87|11151.87|11151.87|11151.87|11151.87|11151.87|11151.87|11151.87|0
1649759620000|2022-04-12 10:33:40|11151.22|11151.22|11151.22|11151.22|11151.22|11151.22|11151.22|11151.22|0
1649759630000|2022-04-12 10:33:50|11151.35|11151.35|11151.98|11151.98|11151.98|11151.98|11151.12|11151.12|0
1649759650000|2022-04-12 10:34:10|11152.11|11152.11|11152.11|11152.11|11152.11|11152.11|11152.11|11152.11|0
1649759670000|2022-04-12 10:34:30|11151.98|11151.98|11151.98|11151.98|11151.98|11151.98|11151.98|11151.98|0
1649759700000|2022-04-12 10:35:00|11152.83|11152.83|11153.12|11153.12|11153.49|11153.49|11152.83|11152.83|0
1649759710000|2022-04-12 10:35:10|11152.9|11152.9|11152.65|11152.65|11152.9|11152.9|11152.65|11152.65|0
1649759730000|2022-04-12 10:35:30|11153.08|11153.08|11153.27|11153.27|11153.27|11153.27|11153.08|11153.08|0
1649759740000|2022-04-12 10:35:40|11153.55|11153.55|11153.55|11153.55|11153.55|11153.55|11153.55|11153.55|0
1649759750000|2022-04-12 10:35:50|11153.82|11153.82|11153.82|11153.82|11153.82|11153.82|11153.82|11153.82|0
1649759760000|2022-04-12 10:36:00|11153.6|11153.6|11153.82|11153.82|11153.82|11153.82|11153.6|11153.6|0
1649759770000|2022-04-12 10:36:10|11154.24|11154.24|11154.01|11154.01|11154.24|11154.24|11154.01|11154.01|0
1649759780000|2022-04-12 10:36:20|11154.45|11154.45|11154.45|11154.45|11154.58|11154.58|11154.45|11154.45|0
1649759790000|2022-04-12 10:36:30|11154.68|11154.68|11167.33|11167.33|11167.33|11167.33|11154.68|11154.68|0
1649759800000|2022-04-12 10:36:40|11166.88|11166.88|11166.25|11166.25|11167.19|11167.19|11165.87|11165.87|0
1649759810000|2022-04-12 10:36:50|11165.83|11165.83|11165.83|11165.83|11165.83|11165.83|11165.83|11165.83|0
1649759820000|2022-04-12 10:37:00|11165.17|11165.17|11163.23|11163.23|11165.17|11165.17|11163.23|11163.23|0
1649759830000|2022-04-12 10:37:10|11162.8|11162.8|11162.41|11162.41|11163.23|11163.23|11161.98|11161.98|0
1649759840000|2022-04-12 10:37:20|11162.76|11162.76|11162.63|11162.63|11162.76|11162.76|11162.63|11162.63|0
1649759850000|2022-04-12 10:37:30|11163.09|11163.09|11163.07|11163.07|11163.32|11163.32|11163.07|11163.07|0
1649759860000|2022-04-12 10:37:40|11163.3|11163.3|11163.3|11163.3|11163.3|11163.3|11163.3|11163.3|0
1649759870000|2022-04-12 10:37:50|11163.53|11163.53|11161.64|11161.64|11163.53|11163.53|11161.64|11161.64|0
1649759880000|2022-04-12 10:38:00|11161.21|11161.21|11161.21|11161.21|11161.21|11161.21|11161.21|11161.21|0
1649759890000|2022-04-12 10:38:10|11161.3|11161.3|11160.93|11160.93|11161.3|11161.3|11160.93|11160.93|0
1649759900000|2022-04-12 10:38:20|11161.26|11161.26|11161.26|11161.26|11161.26|11161.26|11161.26|11161.26|0
1649759910000|2022-04-12 10:38:30|11160.48|11160.48|11160.34|11160.34|11160.57|11160.57|11160.34|11160.34|0
1649759920000|2022-04-12 10:38:40|11160.01|11160.01|11158.46|11158.46|11160.01|11160.01|11158.46|11158.46|0
1649759940000|2022-04-12 10:39:00|11158.03|11158.03|11159.71|11159.71|11159.71|11159.71|11158.03|11158.03|0
1649759970000|2022-04-12 10:39:30|11159.59|11159.59|11159.59|11159.59|11159.59|11159.59|11159.59|11159.59|0
1649759980000|2022-04-12 10:39:40|11159.37|11159.37|11159.27|11159.27|11159.63|11159.63|11159.27|11159.27|0
1649759990000|2022-04-12 10:39:50|11159.12|11159.12|11158.72|11158.72|11159.12|11159.12|11158.72|11158.72|0
1649760000000|2022-04-12 10:40:00|11159.05|11159.05|11157.88|11157.88|11159.7|11159.7|11156.93|11156.93|0
1649760010000|2022-04-12 10:40:10|11157.55|11157.55|11159.61|11159.61|11159.61|11159.61|11157.55|11157.55|0
1649760020000|2022-04-12 10:40:20|11160|11160|11159.22|11159.22|11160|11160|11159.22|11159.22|0
1649760040000|2022-04-12 10:40:40|11159.87|11159.87|11159.87|11159.87|11159.87|11159.87|11159.87|11159.87|0
1649760050000|2022-04-12 10:40:50|11160.53|11160.53|11160.53|11160.53|11160.53|11160.53|11160.53|11160.53|0
1649760060000|2022-04-12 10:41:00|11160.18|11160.18|11160.59|11160.59|11160.59|11160.59|11160.18|11160.18|0
1649760100000|2022-04-12 10:41:40|11160.46|11160.46|11160.46|11160.46|11160.46|11160.46|11160.46|11160.46|0
1649760110000|2022-04-12 10:41:50|11160.69|11160.69|11161.56|11161.56|11161.56|11161.56|11160.69|11160.69|0
1649760120000|2022-04-12 10:42:00|11161.99|11161.99|11161.99|11161.99|11161.99|11161.99|11161.99|11161.99|0
1649760140000|2022-04-12 10:42:20|11162.25|11162.25|11162.61|11162.61|11162.61|11162.61|11162.25|11162.25|0
1649760150000|2022-04-12 10:42:30|11163.32|11163.32|11163.32|11163.32|11163.32|11163.32|11163.32|11163.32|0
1649760170000|2022-04-12 10:42:50|11163.74|11163.74|11164.18|11164.18|11164.18|11164.18|11163.74|11163.74|0
1649760190000|2022-04-12 10:43:10|11164.51|11164.51|11164.13|11164.13|11164.51|11164.51|11164.03|11164.03|0
1649760200000|2022-04-12 10:43:20|11163.94|11163.94|11164|11164|11164|11164|11163.84|11163.84|0
1649760210000|2022-04-12 10:43:30|11164.25|11164.25|11164.33|11164.33|11164.54|11164.54|11164.25|11164.25|0
1649760230000|2022-04-12 10:43:50|11164.23|11164.23|11164.48|11164.48|11164.48|11164.48|11164.23|11164.23|0
1649760240000|2022-04-12 10:44:00|11164.36|11164.36|11164.2|11164.2|11164.36|11164.36|11164.2|11164.2|0
1649760260000|2022-04-12 10:44:20|11163.42|11163.42|11163.58|11163.58|11163.58|11163.58|11163.42|11163.42|0
1649760300000|2022-04-12 10:45:00|11163.71|11163.71|11163.71|11163.71|11163.71|11163.71|11163.71|11163.71|0
1649760310000|2022-04-12 10:45:10|11163.49|11163.49|11163.49|11163.49|11163.49|11163.49|11163.49|11163.49|0
1649760340000|2022-04-12 10:45:40|11163.14|11163.14|11163.14|11163.14|11163.14|11163.14|11163.14|11163.14|0
1649760360000|2022-04-12 10:46:00|11162.75|11162.75|11162.49|11162.49|11162.75|11162.75|11162.27|11162.27|0
1649760380000|2022-04-12 10:46:20|11162.77|11162.77|11162.96|11162.96|11162.96|11162.96|11162.77|11162.77|0
1649760400000|2022-04-12 10:46:40|11162.83|11162.83|11163.28|11163.28|11163.28|11163.28|11162.83|11162.83|0
1649760410000|2022-04-12 10:46:50|11163.5|11163.5|11162.88|11162.88|11163.5|11163.5|11162.88|11162.88|0
1649760420000|2022-04-12 10:47:00|11162.69|11162.69|11162.6|11162.6|11162.69|11162.69|11162.6|11162.6|0
1649760430000|2022-04-12 10:47:10|11162.69|11162.69|11162.34|11162.34|11162.69|11162.69|11162.34|11162.34|0
1649760450000|2022-04-12 10:47:30|11162.69|11162.69|11162.34|11162.34|11162.69|11162.69|11162.34|11162.34|0
1649760490000|2022-04-12 10:48:10|11162.11|11162.11|11161.68|11161.68|11162.11|11162.11|11161.68|11161.68|0
1649760500000|2022-04-12 10:48:20|11162.11|11162.11|11162.11|11162.11|11162.11|11162.11|11162.11|11162.11|0
1649760510000|2022-04-12 10:48:30|11162.26|11162.26|11162.26|11162.26|11162.26|11162.26|11162.26|11162.26|0
1649760520000|2022-04-12 10:48:40|11162.1|11162.1|11162.2|11162.2|11162.2|11162.2|11161.88|11161.88|0
1649760530000|2022-04-12 10:48:50|11162.07|11162.07|11162.07|11162.07|11162.07|11162.07|11162.07|11162.07|0
1649760540000|2022-04-12 10:49:00|11162.5|11162.5|11162.5|11162.5|11162.5|11162.5|11162.5|11162.5|0
1649760570000|2022-04-12 10:49:30|11162.06|11162.06|11162.33|11162.33|11162.33|11162.33|11162.06|11162.06|0
1649760580000|2022-04-12 10:49:40|11162.76|11162.76|11163.88|11163.88|11163.88|11163.88|11162.76|11162.76|0
1649760600000|2022-04-12 10:50:00|11164.23|11164.23|11164.23|11164.23|11164.23|11164.23|11164.23|11164.23|0
1649760610000|2022-04-12 10:50:10|11164.45|11164.45|11164.61|11164.61|11164.61|11164.61|11164.45|11164.45|0
1649760620000|2022-04-12 10:50:20|11164.28|11164.28|11163.93|11163.93|11164.28|11164.28|11163.93|11163.93|0
1649760650000|2022-04-12 10:50:50|11164.26|11164.26|11164.26|11164.26|11164.26|11164.26|11164.26|11164.26|0
1649760660000|2022-04-12 10:51:00|11163.88|11163.88|11163.88|11163.88|11163.88|11163.88|11163.88|11163.88|0
1649760690000|2022-04-12 10:51:30|11164.32|11164.32|11163.02|11163.02|11164.32|11164.32|11162.89|11162.89|0
1649760710000|2022-04-12 10:51:50|11163.8|11163.8|11163.8|11163.8|11163.8|11163.8|11163.8|11163.8|0
1649760720000|2022-04-12 10:52:00|11164.58|11164.58|11164.58|11164.58|11164.58|11164.58|11164.58|11164.58|0
1649760730000|2022-04-12 10:52:10|11165.01|11165.01|11165.2|11165.2|11165.2|11165.2|11165.01|11165.01|0
1649760760000|2022-04-12 10:52:40|11165.33|11165.33|11165.33|11165.33|11165.33|11165.33|11165.33|11165.33|0
1649760770000|2022-04-12 10:52:50|11165.15|11165.15|11165.37|11165.37|11165.37|11165.37|11165.15|11165.15|0
1649760780000|2022-04-12 10:53:00|11166.24|11166.24|11168.06|11168.06|11168.06|11168.06|11166.24|11166.24|0
1649760790000|2022-04-12 10:53:10|11168.33|11168.33|11168.33|11168.33|11168.33|11168.33|11168.33|11168.33|0
1649760800000|2022-04-12 10:53:20|11168.1|11168.1|11168.1|11168.1|11168.1|11168.1|11168.1|11168.1|0
1649760810000|2022-04-12 10:53:30|11168.35|11168.35|11168.09|11168.09|11168.49|11168.49|11168.09|11168.09|0
1649760830000|2022-04-12 10:53:50|11168.48|11168.48|11168.32|11168.32|11168.48|11168.48|11168.32|11168.32|0
1649760850000|2022-04-12 10:54:10|11168.45|11168.45|11168.54|11168.54|11168.91|11168.91|11168.45|11168.45|0
1649760880000|2022-04-12 10:54:40|11168.93|11168.93|11168.93|11168.93|11168.93|11168.93|11168.93|11168.93|0
1649760890000|2022-04-12 10:54:50|11169.71|11169.71|11169.71|11169.71|11169.71|11169.71|11169.71|11169.71|0
1649760900000|2022-04-12 10:55:00|11168.93|11168.93|11168.15|11168.15|11168.93|11168.93|11168.15|11168.15|0
1649760910000|2022-04-12 10:55:10|11168.31|11168.31|11166.93|11166.93|11168.31|11168.31|11165.37|11165.37|0
1649760920000|2022-04-12 10:55:20|11167.71|11167.71|11167.71|11167.71|11167.71|11167.71|11167.71|11167.71|0
1649760940000|2022-04-12 10:55:40|11166.93|11166.93|11166.93|11166.93|11166.93|11166.93|11166.93|11166.93|0
1649760960000|2022-04-12 10:56:00|11166.15|11166.15|11166.15|11166.15|11166.15|11166.15|11166.15|11166.15|0
1649760970000|2022-04-12 10:56:10|11165.93|11165.93|11165.15|11165.15|11165.93|11165.93|11165.15|11165.15|0
1649760990000|2022-04-12 10:56:30|11165.93|11165.93|11165.93|11165.93|11165.93|11165.93|11165.93|11165.93|0
1649761000000|2022-04-12 10:56:40|11165.15|11165.15|11165.15|11165.15|11165.15|11165.15|11165.15|11165.15|0
1649761020000|2022-04-12 10:57:00|11164.37|11164.37|11164.37|11164.37|11164.37|11164.37|11164.37|11164.37|0
1649761030000|2022-04-12 10:57:10|11164.74|11164.74|11165.87|11165.87|11165.87|11165.87|11164.6|11164.6|0
1649761040000|2022-04-12 10:57:20|11165.55|11165.55|11164.77|11164.77|11165.55|11165.55|11164.77|11164.77|0
1649761050000|2022-04-12 10:57:30|11164.9|11164.9|11164.78|11164.78|11164.9|11164.9|11164.78|11164.78|0
1649761070000|2022-04-12 10:57:50|11164.53|11164.53|11163.96|11163.96|11164.55|11164.55|11163.93|11163.93|0
1649761080000|2022-04-12 10:58:00|11163.58|11163.58|11162.93|11162.93|11163.58|11163.58|11162.93|11162.93|0
1649761090000|2022-04-12 10:58:10|11162.73|11162.73|11162.73|11162.73|11162.73|11162.73|11162.73|11162.73|0
1649761100000|2022-04-12 10:58:20|11162.64|11162.64|11162.83|11162.83|11162.83|11162.83|11162.64|11162.64|0
1649761110000|2022-04-12 10:58:30|11163.33|11163.33|11163.58|11163.58|11163.58|11163.58|11163.33|11163.33|0
1649761120000|2022-04-12 10:58:40|11163.33|11163.33|11163.78|11163.78|11163.78|11163.78|11163.33|11163.33|0
1649761130000|2022-04-12 10:58:50|11163.52|11163.52|11163.52|11163.52|11163.52|11163.52|11163.52|11163.52|0
1649761140000|2022-04-12 10:59:00|11162.74|11162.74|11162.74|11162.74|11162.74|11162.74|11162.74|11162.74|0
1649761150000|2022-04-12 10:59:10|11162.87|11162.87|11163.26|11163.26|11163.26|11163.26|11162.87|11162.87|0
1649761160000|2022-04-12 10:59:20|11163.48|11163.48|11163.48|11163.48|11163.48|11163.48|11163.48|11163.48|0
1649761170000|2022-04-12 10:59:30|11163.35|11163.35|11163.57|11163.57|11163.57|11163.57|11163.35|11163.35|0
1649761190000|2022-04-12 10:59:50|11163.71|11163.71|11163.71|11163.71|11163.71|11163.71|11163.71|11163.71|0
1649761200000|2022-04-12 11:00:00|11164.49|11164.49|11164.49|11164.49|11164.49|11164.49|11164.49|11164.49|0
1649761220000|2022-04-12 11:00:20|11164.11|11164.11|11164.11|11164.11|11164.11|11164.11|11164.11|11164.11|0
1649761270000|2022-04-12 11:01:10|11164.54|11164.54|11164.79|11164.79|11164.96|11164.96|11164.54|11164.54|0
1649761290000|2022-04-12 11:01:30|11164.36|11164.36|11164.36|11164.36|11164.36|11164.36|11164.36|11164.36|0
1649761300000|2022-04-12 11:01:40|11164.14|11164.14|11164.14|11164.14|11164.14|11164.14|11164.14|11164.14|0
1649761310000|2022-04-12 11:01:50|11163.81|11163.81|11163.59|11163.59|11163.81|11163.81|11163.59|11163.59|0
1649761320000|2022-04-12 11:02:00|11163.72|11163.72|11163.72|11163.72|11163.72|11163.72|11163.72|11163.72|0
1649761330000|2022-04-12 11:02:10|11163.59|11163.59|11163.24|11163.24|11165.93|11165.93|11163.24|11163.24|0
1649761350000|2022-04-12 11:02:30|11162.8|11162.8|11162.8|11162.8|11163.03|11163.03|11162.8|11162.8|0
1649761370000|2022-04-12 11:02:50|11162.12|11162.12|11161.99|11161.99|11162.12|11162.12|11161.99|11161.99|0
1649761380000|2022-04-12 11:03:00|11161.86|11161.86|11161.23|11161.23|11161.86|11161.86|11161.23|11161.23|0
1649761400000|2022-04-12 11:03:20|11160.97|11160.97|11160.97|11160.97|11160.97|11160.97|11160.97|11160.97|0
1649761410000|2022-04-12 11:03:30|11160.62|11160.62|11160.62|11160.62|11160.62|11160.62|11160.62|11160.62|0
1649761420000|2022-04-12 11:03:40|11161.11|11161.11|11161.11|11161.11|11161.11|11161.11|11161.11|11161.11|0
1649761450000|2022-04-12 11:04:10|11161.54|11161.54|11161.54|11161.54|11161.54|11161.54|11161.54|11161.54|0
1649761460000|2022-04-12 11:04:20|11162.19|11162.19|11162.52|11162.52|11162.52|11162.52|11162.19|11162.19|0
1649761470000|2022-04-12 11:04:30|11163.5|11163.5|11163.63|11163.63|11163.63|11163.63|11163.5|11163.5|0
1649761480000|2022-04-12 11:04:40|11164.29|11164.29|11164.29|11164.29|11164.29|11164.29|11164.29|11164.29|0
1649761500000|2022-04-12 11:05:00|11163.86|11163.86|11164.64|11164.64|11164.64|11164.64|11163.86|11163.86|0
1649761510000|2022-04-12 11:05:10|11164.52|11164.52|11164.52|11164.52|11164.52|11164.52|11164.52|11164.52|0
1649761520000|2022-04-12 11:05:20|11164.64|11164.64|11162.55|11162.55|11164.64|11164.64|11162.55|11162.55|0
1649761530000|2022-04-12 11:05:30|11161.41|11161.41|11160.96|11160.96|11161.41|11161.41|11160.96|11160.96|0
1649761560000|2022-04-12 11:06:00|11160.84|11160.84|11161.57|11161.57|11161.57|11161.57|11160.84|11160.84|0
1649761570000|2022-04-12 11:06:10|11161.35|11161.35|11161.35|11161.35|11161.35|11161.35|11161.35|11161.35|0
1649761590000|2022-04-12 11:06:30|11161.57|11161.57|11161.9|11161.9|11161.9|11161.9|11161.57|11161.57|0
1649761600000|2022-04-12 11:06:40|11161.67|11161.67|11161.67|11161.67|11161.67|11161.67|11161.67|11161.67|0
1649761630000|2022-04-12 11:07:10|11161.35|11161.35|11161.61|11161.61|11161.61|11161.61|11161.35|11161.35|0
1649761650000|2022-04-12 11:07:30|11161.45|11161.45|11161.45|11161.45|11161.45|11161.45|11161.45|11161.45|0
1649761660000|2022-04-12 11:07:40|11161.02|11161.02|11161.53|11161.53|11161.53|11161.53|11161.02|11161.02|0
1649761670000|2022-04-12 11:07:50|11161.08|11161.08|11160.41|11160.41|11161.08|11161.08|11160.41|11160.41|0
1649761680000|2022-04-12 11:08:00|11158.47|11158.47|11158.1|11158.1|11158.47|11158.47|11158.1|11158.1|0
1649761690000|2022-04-12 11:08:10|11158.01|11158.01|11158.01|11158.01|11158.01|11158.01|11158.01|11158.01|0
1649761700000|2022-04-12 11:08:20|11157.64|11157.64|11157.64|11157.64|11157.64|11157.64|11157.64|11157.64|0
1649761710000|2022-04-12 11:08:30|11157.52|11157.52|11157.52|11157.52|11157.52|11157.52|11157.52|11157.52|0
1649761720000|2022-04-12 11:08:40|11157.65|11157.65|11156.97|11156.97|11157.65|11157.65|11156.74|11156.74|0
1649761730000|2022-04-12 11:08:50|11156.69|11156.69|11156.69|11156.69|11156.69|11156.69|11156.69|11156.69|0
1649761740000|2022-04-12 11:09:00|11157.14|11157.14|11156.71|11156.71|11157.14|11157.14|11156.71|11156.71|0
1649761750000|2022-04-12 11:09:10|11157.14|11157.14|11157.14|11157.14|11157.14|11157.14|11157.14|11157.14|0
1649761760000|2022-04-12 11:09:20|11157.23|11157.23|11156.88|11156.88|11157.23|11157.23|11156.88|11156.88|0
1649761780000|2022-04-12 11:09:40|11157.14|11157.14|11157.14|11157.14|11157.14|11157.14|11157.14|11157.14|0
1649761810000|2022-04-12 11:10:10|11157.27|11157.27|11157.27|11157.27|11157.27|11157.27|11157.27|11157.27|0
1649761820000|2022-04-12 11:10:20|11157.98|11157.98|11157.11|11157.11|11157.98|11157.98|11157.11|11157.11|0
1649761830000|2022-04-12 11:10:30|11156.86|11156.86|11156.86|11156.86|11156.86|11156.86|11156.47|11156.47|0
1649761840000|2022-04-12 11:10:40|11157.23|11157.23|11157.23|11157.23|11157.23|11157.23|11157.23|11157.23|0
1649761850000|2022-04-12 11:10:50|11156.81|11156.81|11156.66|11156.66|11156.81|11156.81|11156.66|11156.66|0
1649761880000|2022-04-12 11:11:20|11156.41|11156.41|11156.41|11156.41|11156.41|11156.41|11156.41|11156.41|0
1649761930000|2022-04-12 11:12:10|11156.29|11156.29|11156.29|11156.29|11156.29|11156.29|11156.29|11156.29|0
1649761940000|2022-04-12 11:12:20|11155.89|11155.89|11155.4|11155.4|11155.89|11155.89|11154.94|11154.94|0
1649761950000|2022-04-12 11:12:30|11155.82|11155.82|11155.4|11155.4|11155.82|11155.82|11155.4|11155.4|0
1649761960000|2022-04-12 11:12:40|11155.82|11155.82|11155.82|11155.82|11155.82|11155.82|11155.82|11155.82|0
1649761970000|2022-04-12 11:12:50|11155.45|11155.45|11155.45|11155.45|11155.45|11155.45|11155.45|11155.45|0
1649761980000|2022-04-12 11:13:00|11155.09|11155.09|11155.09|11155.09|11155.09|11155.09|11155.09|11155.09|0
1649762000000|2022-04-12 11:13:20|11154.43|11154.43|11153.77|11153.77|11154.43|11154.43|11153.77|11153.77|0
1649762010000|2022-04-12 11:13:30|11153.34|11153.34|11153.33|11153.33|11154.03|11154.03|11153.33|11153.33|0
1649762020000|2022-04-12 11:13:40|11153.1|11153.1|11151.65|11151.65|11153.1|11153.1|11151.5|11151.5|0
1649762030000|2022-04-12 11:13:50|11151.4|11151.4|11150.88|11150.88|11151.4|11151.4|11150.88|11150.88|0
1649762040000|2022-04-12 11:14:00|11150.74|11150.74|11149.74|11149.74|11150.74|11150.74|11149.74|11149.74|0
1649762070000|2022-04-12 11:14:30|11150.26|11150.26|11150.39|11150.39|11150.39|11150.39|11150.26|11150.26|0
1649762080000|2022-04-12 11:14:40|11150.23|11150.23|11149.67|11149.67|11150.23|11150.23|11149.52|11149.52|0
1649762090000|2022-04-12 11:14:50|11149.97|11149.97|11150.12|11150.12|11150.12|11150.12|11149.97|11149.97|0
1649762100000|2022-04-12 11:15:00|11149.6|11149.6|11149.44|11149.44|11149.6|11149.6|11149.44|11149.44|0
1649762110000|2022-04-12 11:15:10|11149.31|11149.31|11149.1|11149.1|11149.31|11149.31|11149.1|11149.1|0
1649762120000|2022-04-12 11:15:20|11148.97|11148.97|11148.97|11148.97|11148.97|11148.97|11148.97|11148.97|0
1649762130000|2022-04-12 11:15:30|11148.6|11148.6|11148.57|11148.57|11148.81|11148.81|11148.57|11148.57|0
1649762150000|2022-04-12 11:15:50|11148.66|11148.66|11147.78|11147.78|11148.78|11148.78|11147|11147|0
1649762160000|2022-04-12 11:16:00|11146.93|11146.93|11146.57|11146.57|11147.15|11147.15|11146.57|11146.57|0
1649762170000|2022-04-12 11:16:10|11147.19|11147.19|11147.42|11147.42|11147.42|11147.42|11146.93|11146.93|0
1649762180000|2022-04-12 11:16:20|11146.14|11146.14|11146.58|11146.58|11146.58|11146.58|11146.14|11146.14|0
1649762200000|2022-04-12 11:16:40|11146.15|11146.15|11145.99|11145.99|11146.15|11146.15|11145.99|11145.99|0
1649762210000|2022-04-12 11:16:50|11145.64|11145.64|11145.64|11145.64|11145.64|11145.64|11145.64|11145.64|0
1649762220000|2022-04-12 11:17:00|11146.53|11146.53|11146.53|11146.53|11146.53|11146.53|11146.53|11146.53|0
1649762250000|2022-04-12 11:17:30|11146.68|11146.68|11146.29|11146.29|11146.68|11146.68|11146.29|11146.29|0
1649762260000|2022-04-12 11:17:40|11146.1|11146.1|11146.1|11146.1|11146.1|11146.1|11146.1|11146.1|0
1649762270000|2022-04-12 11:17:50|11146.53|11146.53|11146.89|11146.89|11146.89|11146.89|11146.53|11146.53|0
1649762290000|2022-04-12 11:18:10|11147.33|11147.33|11148.19|11148.19|11148.19|11148.19|11147.33|11147.33|0
1649762300000|2022-04-12 11:18:20|11148.55|11148.55|11148.55|11148.55|11148.55|11148.55|11148.55|11148.55|0
1649762330000|2022-04-12 11:18:50|11149.2|11149.2|11149.42|11149.42|11149.42|11149.42|11149.2|11149.2|0
1649762340000|2022-04-12 11:19:00|11149.88|11149.88|11150.31|11150.31|11150.31|11150.31|11149.88|11149.88|0
1649762350000|2022-04-12 11:19:10|11151.87|11151.87|11151.87|11151.87|11151.87|11151.87|11151.87|11151.87|0
1649762400000|2022-04-12 11:20:00|11153.36|11153.36|11152.19|11152.19|11153.36|11153.36|11152.19|11152.19|0
1649762410000|2022-04-12 11:20:10|11151.97|11151.97|11151.97|11151.97|11151.97|11151.97|11151.97|11151.97|0
1649762420000|2022-04-12 11:20:20|11153.2|11153.2|11152.92|11152.92|11153.2|11153.2|11152.92|11152.92|0
1649762440000|2022-04-12 11:20:40|11153.15|11153.15|11153.23|11153.23|11153.23|11153.23|11153.15|11153.15|0
1649762450000|2022-04-12 11:20:50|11153.85|11153.85|11153.85|11153.85|11153.85|11153.85|11153.85|11153.85|0
1649762470000|2022-04-12 11:21:10|11153.52|11153.52|11153.52|11153.52|11153.52|11153.52|11153.52|11153.52|0
1649762480000|2022-04-12 11:21:20|11153.09|11153.09|11153.35|11153.35|11153.35|11153.35|11153.09|11153.09|0
1649762490000|2022-04-12 11:21:30|11153.1|11153.1|11153.1|11153.1|11153.1|11153.1|11153.1|11153.1|0
1649762500000|2022-04-12 11:21:40|11152.87|11152.87|11152.65|11152.65|11152.87|11152.87|11152.65|11152.65|0
1649762510000|2022-04-12 11:21:50|11153.43|11153.43|11154.05|11154.05|11154.05|11154.05|11153.43|11153.43|0
1649762520000|2022-04-12 11:22:00|11154.3|11154.3|11154.22|11154.22|11154.3|11154.3|11154.22|11154.22|0
1649762530000|2022-04-12 11:22:10|11153.69|11153.69|11153.12|11153.12|11153.69|11153.69|11153.12|11153.12|0
1649762550000|2022-04-12 11:22:30|11153.55|11153.55|11153.13|11153.13|11153.55|11153.55|11153.13|11153.13|0
1649762560000|2022-04-12 11:22:40|11153.29|11153.29|11153.29|11153.29|11153.29|11153.29|11153.29|11153.29|0
1649762580000|2022-04-12 11:23:00|11153.55|11153.55|11151.99|11151.99|11153.55|11153.55|11151.99|11151.99|0
1649762590000|2022-04-12 11:23:10|11152.42|11152.42|11152.51|11152.51|11152.51|11152.51|11152.42|11152.42|0
1649762600000|2022-04-12 11:23:20|11152.59|11152.59|11152.59|11152.59|11152.59|11152.59|11152.59|11152.59|0
1649762620000|2022-04-12 11:23:40|11152.86|11152.86|11152.86|11152.86|11152.86|11152.86|11152.86|11152.86|0
1649762670000|2022-04-12 11:24:30|11153.28|11153.28|11153.71|11153.71|11153.71|11153.71|11153.28|11153.28|0
1649762700000|2022-04-12 11:25:00|11153.62|11153.62|11153.62|11153.62|11153.62|11153.62|11153.62|11153.62|0
1649762730000|2022-04-12 11:25:30|11153.76|11153.76|11153.76|11153.76|11153.76|11153.76|11153.76|11153.76|0
1649762750000|2022-04-12 11:25:50|11153.54|11153.54|11154.48|11154.48|11154.48|11154.48|11153.54|11153.54|0
1649762760000|2022-04-12 11:26:00|11154.57|11154.57|11154.57|11154.57|11154.57|11154.57|11154.57|11154.57|0
1649762770000|2022-04-12 11:26:10|11153.79|11153.79|11154.23|11154.23|11154.23|11154.23|11153.79|11153.79|0
1649762800000|2022-04-12 11:26:40|11153.88|11153.88|11153.88|11153.88|11153.88|11153.88|11153.88|11153.88|0
1649762810000|2022-04-12 11:26:50|11153.62|11153.62|11152.72|11152.72|11153.62|11153.62|11152.57|11152.57|0
1649762830000|2022-04-12 11:27:10|11152.35|11152.35|11152.27|11152.27|11152.59|11152.59|11152.27|11152.27|0
1649762840000|2022-04-12 11:27:20|11152.02|11152.02|11152.02|11152.02|11152.02|11152.02|11152.02|11152.02|0
1649762850000|2022-04-12 11:27:30|11151.88|11151.88|11151.56|11151.56|11151.88|11151.88|11151.56|11151.56|0
1649762860000|2022-04-12 11:27:40|11150.69|11150.69|11150.69|11150.69|11150.69|11150.69|11150.69|11150.69|0
1649762870000|2022-04-12 11:27:50|11150.23|11150.23|11151.1|11151.1|11151.1|11151.1|11150.23|11150.23|0
1649762880000|2022-04-12 11:28:00|11150.71|11150.71|11150.71|11150.71|11150.71|11150.71|11150.71|11150.71|0
1649762890000|2022-04-12 11:28:10|11150.49|11150.49|11150.11|11150.11|11150.49|11150.49|11150.11|11150.11|0
1649762900000|2022-04-12 11:28:20|11150.27|11150.27|11150.83|11150.83|11150.83|11150.83|11150.27|11150.27|0
1649762910000|2022-04-12 11:28:30|11151.05|11151.05|11151.05|11151.05|11151.05|11151.05|11151.05|11151.05|0
1649762940000|2022-04-12 11:29:00|11151.48|11151.48|11151.48|11151.48|11151.48|11151.48|11151.48|11151.48|0
1649762950000|2022-04-12 11:29:10|11151.7|11151.7|11151.7|11151.7|11151.7|11151.7|11151.48|11151.48|0
1649762960000|2022-04-12 11:29:20|11151.92|11151.92|11152.24|11152.24|11152.24|11152.24|11151.66|11151.66|0
1649762970000|2022-04-12 11:29:30|11152.37|11152.37|11152.37|11152.37|11152.37|11152.37|11152.37|11152.37|0
1649762980000|2022-04-12 11:29:40|11152.22|11152.22|11152.22|11152.22|11152.22|11152.22|11152.22|11152.22|0
1649762990000|2022-04-12 11:29:50|11151.79|11151.79|11151.79|11151.79|11151.79|11151.79|11151.79|11151.79|0
1649763000000|2022-04-12 11:30:00|11151.42|11151.42|11151.42|11151.42|11151.42|11151.42|11151.42|11151.42|0
1649763010000|2022-04-12 11:30:10|11151.64|11151.64|11151.64|11151.64|11151.64|11151.64|11151.64|11151.64|0
1649763020000|2022-04-12 11:30:20|11151.42|11151.42|11151.42|11151.42|11151.42|11151.42|11151.42|11151.42|0
1649763030000|2022-04-12 11:30:30|11151.16|11151.16|11151.16|11151.16|11151.16|11151.16|11151.16|11151.16|0
1649763040000|2022-04-12 11:30:40|11150.74|11150.74|11150.74|11150.74|11150.74|11150.74|11150.74|11150.74|0
1649763050000|2022-04-12 11:30:50|11151.16|11151.16|11150.74|11150.74|11151.16|11151.16|11150.74|11150.74|0
1649763070000|2022-04-12 11:31:10|11151.16|11151.16|11151.16|11151.16|11151.16|11151.16|11151.16|11151.16|0
1649763080000|2022-04-12 11:31:20|11151.29|11151.29|11151.06|11151.06|11151.29|11151.29|11151.06|11151.06|0
1649763090000|2022-04-12 11:31:30|11151.28|11151.28|11151.41|11151.41|11151.41|11151.41|11151.28|11151.28|0
1649763110000|2022-04-12 11:31:50|11150.97|11150.97|11151.66|11151.66|11152.08|11152.08|11150.97|11150.97|0
1649763120000|2022-04-12 11:32:00|11151.56|11151.56|11151.56|11151.56|11151.56|11151.56|11151.56|11151.56|0
1649763130000|2022-04-12 11:32:10|11151.3|11151.3|11151.3|11151.3|11151.3|11151.3|11151.3|11151.3|0
1649763150000|2022-04-12 11:32:30|11151.8|11151.8|11151.8|11151.8|11151.8|11151.8|11151.8|11151.8|0
1649763170000|2022-04-12 11:32:50|11151.71|11151.71|11151.71|11151.71|11151.71|11151.71|11151.71|11151.71|0
1649763190000|2022-04-12 11:33:10|11152.62|11152.62|11152.87|11152.87|11152.87|11152.87|11152.62|11152.62|0
1649763210000|2022-04-12 11:33:30|11153.2|11153.2|11153.31|11153.31|11153.53|11153.53|11153.2|11153.2|0
1649763220000|2022-04-12 11:33:40|11153.4|11153.4|11153.31|11153.31|11153.4|11153.4|11153.31|11153.31|0
1649763230000|2022-04-12 11:33:50|11153.83|11153.83|11153.37|11153.37|11153.83|11153.83|11153.37|11153.37|0
1649763250000|2022-04-12 11:34:10|11153.09|11153.09|11153.09|11153.09|11153.09|11153.09|11153.09|11153.09|0
1649763260000|2022-04-12 11:34:20|11152.73|11152.73|11152.73|11152.73|11152.73|11152.73|11152.73|11152.73|0
1649763270000|2022-04-12 11:34:30|11152.31|11152.31|11151.58|11151.58|11152.31|11152.31|11151.45|11151.45|0
1649763280000|2022-04-12 11:34:40|11151.81|11151.81|11152.23|11152.23|11152.23|11152.23|11151.81|11151.81|0
1649763290000|2022-04-12 11:34:50|11152.11|11152.11|11151.61|11151.61|11152.39|11152.39|11150.83|11150.83|0
1649763300000|2022-04-12 11:35:00|11151.49|11151.49|11151.24|11151.24|11151.49|11151.49|11151.24|11151.24|0
1649763350000|2022-04-12 11:35:50|11151.08|11151.08|11151.39|11151.39|11151.39|11151.39|11151.08|11151.08|0
1649763360000|2022-04-12 11:36:00|11151.3|11151.3|11151.3|11151.3|11151.3|11151.3|11151.3|11151.3|0
1649763380000|2022-04-12 11:36:20|11151.43|11151.43|11151.27|11151.27|11151.43|11151.43|11151.27|11151.27|0
1649763390000|2022-04-12 11:36:30|11150.49|11150.49|11150.49|11150.49|11150.49|11150.49|11150.49|11150.49|0
1649763400000|2022-04-12 11:36:40|11149.71|11149.71|11149.49|11149.49|11149.71|11149.71|11149.49|11149.49|0
1649763430000|2022-04-12 11:37:10|11148.71|11148.71|11148.2|11148.2|11148.71|11148.71|11148.2|11148.2|0
1649763450000|2022-04-12 11:37:30|11148.58|11148.58|11148.58|11148.58|11148.58|11148.58|11148.58|11148.58|0
1649763470000|2022-04-12 11:37:50|11148.73|11148.73|11148.73|11148.73|11148.88|11148.88|11148.73|11148.73|0
1649763480000|2022-04-12 11:38:00|11148.97|11148.97|11148.97|11148.97|11149.21|11149.21|11148.97|11148.97|0
1649763490000|2022-04-12 11:38:10|11149.13|11149.13|11149.13|11149.13|11149.13|11149.13|11149.13|11149.13|0
1649763500000|2022-04-12 11:38:20|11148.67|11148.67|11148.53|11148.53|11148.67|11148.67|11148.53|11148.53|0
1649763510000|2022-04-12 11:38:30|11148.61|11148.61|11148.61|11148.61|11148.61|11148.61|11148.61|11148.61|0
1649763520000|2022-04-12 11:38:40|11148.39|11148.39|11148.83|11148.83|11148.83|11148.83|11148.39|11148.39|0
1649763540000|2022-04-12 11:39:00|11148.7|11148.7|11148.95|11148.95|11148.95|11148.95|11148.7|11148.7|0
1649763550000|2022-04-12 11:39:10|11149.07|11149.07|11149.07|11149.07|11149.07|11149.07|11149.07|11149.07|0
1649763570000|2022-04-12 11:39:30|11149.82|11149.82|11150.19|11150.19|11150.19|11150.19|11149.82|11149.82|0
1649763580000|2022-04-12 11:39:40|11150.31|11150.31|11148.8|11148.8|11150.31|11150.31|11148.8|11148.8|0
1649763610000|2022-04-12 11:40:10|11148.36|11148.36|11148.36|11148.36|11148.36|11148.36|11148.36|11148.36|0
1649763620000|2022-04-12 11:40:20|11148.5|11148.5|11148.06|11148.06|11148.5|11148.5|11148.06|11148.06|0
1649763630000|2022-04-12 11:40:30|11148.5|11148.5|11147.59|11147.59|11148.5|11148.5|11147.27|11147.27|0
1649763640000|2022-04-12 11:40:40|11147.16|11147.16|11147.16|11147.16|11147.16|11147.16|11147.16|11147.16|0
1649763650000|2022-04-12 11:40:50|11146.73|11146.73|11146.73|11146.73|11146.73|11146.73|11146.73|11146.73|0
1649763660000|2022-04-12 11:41:00|11147.16|11147.16|11147.59|11147.59|11147.59|11147.59|11147.16|11147.16|0
1649763670000|2022-04-12 11:41:10|11147.76|11147.76|11148.01|11148.01|11148.01|11148.01|11147.76|11147.76|0
1649763680000|2022-04-12 11:41:20|11149.57|11149.57|11149.67|11149.67|11149.67|11149.67|11149.57|11149.57|0
1649763690000|2022-04-12 11:41:30|11150.09|11150.09|11150.21|11150.21|11150.8|11150.8|11150.02|11150.02|0
1649763700000|2022-04-12 11:41:40|11150.47|11150.47|11151.05|11151.05|11151.05|11151.05|11150.47|11150.47|0
1649763720000|2022-04-12 11:42:00|11151.42|11151.42|11150.43|11150.43|11151.42|11151.42|11150.43|11150.43|0
1649763730000|2022-04-12 11:42:10|11150.3|11150.3|11150.43|11150.43|11150.43|11150.43|11150.3|11150.3|0
1649763740000|2022-04-12 11:42:20|11150.17|11150.17|11149.84|11149.84|11150.17|11150.17|11149.84|11149.84|0
1649763760000|2022-04-12 11:42:40|11148.71|11148.71|11149.2|11149.2|11149.2|11149.2|11148.71|11148.71|0
1649763770000|2022-04-12 11:42:50|11149.53|11149.53|11149.78|11149.78|11149.78|11149.78|11149.53|11149.53|0
1649763790000|2022-04-12 11:43:10|11150.56|11150.56|11149.44|11149.44|11150.65|11150.65|11149.44|11149.44|0
1649763800000|2022-04-12 11:43:20|11149.22|11149.22|11148.76|11148.76|11149.22|11149.22|11148.76|11148.76|0
1649763810000|2022-04-12 11:43:30|11148.92|11148.92|11147.81|11147.81|11148.92|11148.92|11147.81|11147.81|0
1649763820000|2022-04-12 11:43:40|11147.94|11147.94|11147.5|11147.5|11147.94|11147.94|11147.5|11147.5|0
1649763830000|2022-04-12 11:43:50|11148.15|11148.15|11147.61|11147.61|11148.15|11148.15|11147.61|11147.61|0
1649763840000|2022-04-12 11:44:00|11147.31|11147.31|11147.31|11147.31|11147.31|11147.31|11147.31|11147.31|0
1649763850000|2022-04-12 11:44:10|11148.87|11148.87|11148.68|11148.68|11148.87|11148.87|11148.68|11148.68|0
1649763860000|2022-04-12 11:44:20|11147.9|11147.9|11150.75|11150.75|11150.75|11150.75|11147.63|11147.63|0
1649763870000|2022-04-12 11:44:30|11150.53|11150.53|11150.53|11150.53|11150.53|11150.53|11150.53|11150.53|0
1649763880000|2022-04-12 11:44:40|11150.96|11150.96|11151.41|11151.41|11151.41|11151.41|11150.96|11150.96|0
1649763890000|2022-04-12 11:44:50|11152.97|11152.97|11153.67|11153.67|11153.67|11153.67|11152.97|11152.97|0
1649763900000|2022-04-12 11:45:00|11153.19|11153.19|11154.46|11154.46|11154.48|11154.48|11153.19|11153.19|0
1649763910000|2022-04-12 11:45:10|11153.68|11153.68|11153.33|11153.33|11153.68|11153.68|11153.33|11153.33|0
1649763930000|2022-04-12 11:45:30|11153.01|11153.01|11153.12|11153.12|11153.12|11153.12|11152.69|11152.69|0
1649763940000|2022-04-12 11:45:40|11153.51|11153.51|11152.92|11152.92|11153.77|11153.77|11152.92|11152.92|0
1649764000000|2022-04-12 11:46:40|11152.66|11152.66|11152.42|11152.42|11152.66|11152.66|11152.42|11152.42|0
1649764010000|2022-04-12 11:46:50|11151.96|11151.96|11152.11|11152.11|11152.22|11152.22|11151.96|11151.96|0
1649764020000|2022-04-12 11:47:00|11151.99|11151.99|11151.77|11151.77|11151.99|11151.99|11151.65|11151.65|0
1649764060000|2022-04-12 11:47:40|11152.01|11152.01|11151.58|11151.58|11152.01|11152.01|11151.58|11151.58|0
1649764080000|2022-04-12 11:48:00|11151.21|11151.21|11151.21|11151.21|11151.21|11151.21|11150.98|11150.98|0
1649764090000|2022-04-12 11:48:10|11150.79|11150.79|11150.79|11150.79|11150.79|11150.79|11150.79|11150.79|0
1649764100000|2022-04-12 11:48:20|11150.95|11150.95|11150.95|11150.95|11150.95|11150.95|11150.95|11150.95|0
1649764110000|2022-04-12 11:48:30|11151.47|11151.47|11151.47|11151.47|11151.47|11151.47|11151.47|11151.47|0
1649764120000|2022-04-12 11:48:40|11151.1|11151.1|11151.29|11151.29|11151.29|11151.29|11150.72|11150.72|0
1649764140000|2022-04-12 11:49:00|11151.2|11151.2|11151.2|11151.2|11151.2|11151.2|11151.04|11151.04|0
1649764150000|2022-04-12 11:49:10|11151.36|11151.36|11151.23|11151.23|11151.36|11151.36|11151.23|11151.23|0
1649764160000|2022-04-12 11:49:20|11151.11|11151.11|11150.74|11150.74|11151.11|11151.11|11150.74|11150.74|0
1649764240000|2022-04-12 11:50:40|11151.11|11151.11|11151.36|11151.36|11151.36|11151.36|11151.11|11151.11|0
1649764250000|2022-04-12 11:50:50|11151.14|11151.14|11151.14|11151.14|11151.14|11151.14|11151.14|11151.14|0
1649764260000|2022-04-12 11:51:00|11150.98|11150.98|11150.98|11150.98|11150.98|11150.98|11150.98|11150.98|0
1649764270000|2022-04-12 11:51:10|11151.2|11151.2|11151.55|11151.55|11151.55|11151.55|11151.2|11151.2|0
1649764280000|2022-04-12 11:51:20|11151.97|11151.97|11152.3|11152.3|11152.3|11152.3|11151.97|11151.97|0
1649764290000|2022-04-12 11:51:30|11152.21|11152.21|11151.76|11151.76|11152.21|11152.21|11151.6|11151.6|0
1649764300000|2022-04-12 11:51:40|11152|11152|11151.97|11151.97|11152|11152|11151.88|11151.88|0
1649764310000|2022-04-12 11:51:50|11151.6|11151.6|11151.18|11151.18|11151.6|11151.6|11151.18|11151.18|0
1649764330000|2022-04-12 11:52:10|11150.75|11150.75|11150.62|11150.62|11150.75|11150.75|11150.62|11150.62|0
1649764340000|2022-04-12 11:52:20|11151.05|11151.05|11150.59|11150.59|11151.05|11151.05|11150.59|11150.59|0
1649764350000|2022-04-12 11:52:30|11150.45|11150.45|11150.01|11150.01|11150.45|11150.45|11150.01|11150.01|0
1649764360000|2022-04-12 11:52:40|11149.85|11149.85|11150.14|11150.14|11150.14|11150.14|11149.85|11149.85|0
1649764370000|2022-04-12 11:52:50|11149.5|11149.5|11149.5|11149.5|11149.5|11149.5|11149.5|11149.5|0
1649764380000|2022-04-12 11:53:00|11149.74|11149.74|11149.74|11149.74|11149.74|11149.74|11149.74|11149.74|0
1649764390000|2022-04-12 11:53:10|11150.21|11150.21|11150.21|11150.21|11150.21|11150.21|11150.21|11150.21|0
1649764400000|2022-04-12 11:53:20|11150.08|11150.08|11150.08|11150.08|11150.08|11150.08|11150.08|11150.08|0
1649764410000|2022-04-12 11:53:30|11149.96|11149.96|11150.49|11150.49|11150.49|11150.49|11149.71|11149.71|0
1649764420000|2022-04-12 11:53:40|11150.36|11150.36|11150.36|11150.36|11150.36|11150.36|11150.36|11150.36|0
1649764430000|2022-04-12 11:53:50|11150.49|11150.49|11150.84|11150.84|11150.84|11150.84|11150.49|11150.49|0
1649764440000|2022-04-12 11:54:00|11150.6|11150.6|11150.6|11150.6|11150.6|11150.6|11150.6|11150.6|0
1649764450000|2022-04-12 11:54:10|11150.37|11150.37|11149.69|11149.69|11150.37|11150.37|11149.69|11149.69|0
1649764460000|2022-04-12 11:54:20|11149.25|11149.25|11149.25|11149.25|11149.25|11149.25|11149.25|11149.25|0
1649764500000|2022-04-12 11:55:00|11149.87|11149.87|11147.94|11147.94|11149.87|11149.87|11147.94|11147.94|0
1649764530000|2022-04-12 11:55:30|11148.07|11148.07|11147.68|11147.68|11148.07|11148.07|11147.68|11147.68|0
1649764540000|2022-04-12 11:55:40|11147.52|11147.52|11147.39|11147.39|11147.52|11147.52|11147.39|11147.39|0
1649764570000|2022-04-12 11:56:10|11147.54|11147.54|11147.82|11147.82|11147.82|11147.82|11147.54|11147.54|0
1649764590000|2022-04-12 11:56:30|11147.45|11147.45|11147.45|11147.45|11147.45|11147.45|11147.45|11147.45|0
1649764630000|2022-04-12 11:57:10|11147.33|11147.33|11147.33|11147.33|11147.33|11147.33|11147.33|11147.33|0
1649764640000|2022-04-12 11:57:20|11147.76|11147.76|11147.67|11147.67|11147.76|11147.76|11147.67|11147.67|0
1649764650000|2022-04-12 11:57:30|11148.1|11148.1|11148.1|11148.1|11148.1|11148.1|11148.1|11148.1|0
1649764670000|2022-04-12 11:57:50|11147.88|11147.88|11148.38|11148.38|11148.38|11148.38|11147.88|11147.88|0
1649764680000|2022-04-12 11:58:00|11148.51|11148.51|11148.51|11148.51|11148.51|11148.51|11148.51|11148.51|0
1649764690000|2022-04-12 11:58:10|11148.77|11148.77|11148.86|11148.86|11148.86|11148.86|11148.51|11148.51|0
1649764700000|2022-04-12 11:58:20|11148.08|11148.08|11148.08|11148.08|11148.08|11148.08|11148.08|11148.08|0
1649764710000|2022-04-12 11:58:30|11148.52|11148.52|11148.52|11148.52|11148.52|11148.52|11148.52|11148.52|0
1649764740000|2022-04-12 11:59:00|11149.3|11149.3|11150.3|11150.3|11150.3|11150.3|11149.3|11149.3|0
1649764760000|2022-04-12 11:59:20|11150.07|11150.07|11150.84|11150.84|11150.84|11150.84|11149.71|11149.71|0
1649764800000|2022-04-12 12:00:00|11151.27|11151.27|11152.95|11152.95|11152.95|11152.95|11151.27|11151.27|0
1649764820000|2022-04-12 12:00:20|11153.14|11153.14|11153.14|11153.14|11153.14|11153.14|11153.14|11153.14|0
1649764830000|2022-04-12 12:00:30|11153.26|11153.26|11153.26|11153.26|11153.26|11153.26|11153.26|11153.26|0
1649764850000|2022-04-12 12:00:50|11154.04|11154.04|11154.04|11154.04|11154.04|11154.04|11154.04|11154.04|0
1649764860000|2022-04-12 12:01:00|11153.62|11153.62|11153.66|11153.66|11153.66|11153.66|11153.47|11153.47|0
1649764870000|2022-04-12 12:01:10|11154.01|11154.01|11153.14|11153.14|11154.01|11154.01|11153.14|11153.14|0
1649764880000|2022-04-12 12:01:20|11152.36|11152.36|11152.36|11152.36|11152.36|11152.36|11152.36|11152.36|0
1649764890000|2022-04-12 12:01:30|11151.93|11151.93|11151.93|11151.93|11151.93|11151.93|11151.93|11151.93|0
1649764900000|2022-04-12 12:01:40|11152.08|11152.08|11152.34|11152.34|11152.34|11152.34|11152.08|11152.08|0
1649764920000|2022-04-12 12:02:00|11152.78|11152.78|11151.48|11151.48|11152.78|11152.78|11151.48|11151.48|0
1649764930000|2022-04-12 12:02:10|11151.91|11151.91|11151.37|11151.37|11151.91|11151.91|11151.37|11151.37|0
1649764950000|2022-04-12 12:02:30|11151.59|11151.59|11151.59|11151.59|11151.59|11151.59|11151.59|11151.59|0
1649764960000|2022-04-12 12:02:40|11151.16|11151.16|11151.16|11151.16|11151.16|11151.16|11151.16|11151.16|0
1649764970000|2022-04-12 12:02:50|11151.66|11151.66|11151.66|11151.66|11151.66|11151.66|11151.66|11151.66|0
1649765000000|2022-04-12 12:03:20|11151.41|11151.41|11151.57|11151.57|11151.57|11151.57|11151.41|11151.41|0
1649765010000|2022-04-12 12:03:30|11151.41|11151.41|11151.57|11151.57|11151.57|11151.57|11151.41|11151.41|0
1649765020000|2022-04-12 12:03:40|11151.38|11151.38|11151.21|11151.21|11151.38|11151.38|11151.21|11151.21|0
1649765030000|2022-04-12 12:03:50|11151.3|11151.3|11151.3|11151.3|11151.3|11151.3|11151.3|11151.3|0
1649765050000|2022-04-12 12:04:10|11151.18|11151.18|11150.97|11150.97|11151.18|11151.18|11150.97|11150.97|0
1649765070000|2022-04-12 12:04:30|11149.41|11149.41|11149.48|11149.48|11149.92|11149.92|11149.41|11149.41|0
1649765080000|2022-04-12 12:04:40|11149.22|11149.22|11149.22|11149.22|11149.22|11149.22|11149.22|11149.22|0
1649765100000|2022-04-12 12:05:00|11149.43|11149.43|11149.54|11149.54|11149.65|11149.65|11149.43|11149.43|0
1649765120000|2022-04-12 12:05:20|11149.8|11149.8|11152.49|11152.49|11152.61|11152.61|11149.8|11149.8|0
1649765130000|2022-04-12 12:05:30|11152.65|11152.65|11152.65|11152.65|11152.65|11152.65|11152.65|11152.65|0
1649765140000|2022-04-12 12:05:40|11152.84|11152.84|11152.84|11152.84|11152.84|11152.84|11152.84|11152.84|0
1649765170000|2022-04-12 12:06:10|11152.93|11152.93|11153.05|11153.05|11153.05|11153.05|11152.93|11152.93|0
1649765190000|2022-04-12 12:06:30|11153.42|11153.42|11153.42|11153.42|11153.42|11153.42|11153.42|11153.42|0
1649765210000|2022-04-12 12:06:50|11153.92|11153.92|11154.18|11154.18|11154.18|11154.18|11153.92|11153.92|0
1649765230000|2022-04-12 12:07:10|11153.66|11153.66|11153.66|11153.66|11153.66|11153.66|11153.66|11153.66|0
1649765240000|2022-04-12 12:07:20|11153.4|11153.4|11152.93|11152.93|11153.4|11153.4|11152.93|11152.93|0
1649765280000|2022-04-12 12:08:00|11153.71|11153.71|11153.71|11153.71|11153.71|11153.71|11153.71|11153.71|0
1649765300000|2022-04-12 12:08:20|11155.46|11155.46|11155.61|11155.61|11155.61|11155.61|11155.11|11155.11|0
1649765310000|2022-04-12 12:08:30|11156.6|11156.6|11156.85|11156.85|11156.85|11156.85|11156.6|11156.6|0
1649765320000|2022-04-12 12:08:40|11157.72|11157.72|11158.66|11158.66|11158.66|11158.66|11157.1|11157.1|0
1649765330000|2022-04-12 12:08:50|11159.44|11159.44|11160.62|11160.62|11160.75|11160.75|11159.44|11159.44|0
1649765340000|2022-04-12 12:09:00|11160.48|11160.48|11161|11161|11161|11161|11160.48|11160.48|0
1649765360000|2022-04-12 12:09:20|11161.08|11161.08|11162.12|11162.12|11162.12|11162.12|11161.08|11161.08|0
1649765370000|2022-04-12 12:09:30|11162.55|11162.55|11162.55|11162.55|11162.55|11162.55|11162.55|11162.55|0
1649765390000|2022-04-12 12:09:50|11162.77|11162.77|11162.28|11162.28|11163.05|11163.05|11162.28|11162.28|0
1649765400000|2022-04-12 12:10:00|11162.79|11162.79|11162.79|11162.79|11162.79|11162.79|11162.79|11162.79|0
1649765420000|2022-04-12 12:10:20|11162.94|11162.94|11162.94|11162.94|11162.94|11162.94|11162.94|11162.94|0
1649765440000|2022-04-12 12:10:40|11162.5|11162.5|11162.5|11162.5|11162.5|11162.5|11162.5|11162.5|0
1649765460000|2022-04-12 12:11:00|11162.63|11162.63|11162.63|11162.63|11162.63|11162.63|11162.63|11162.63|0
1649765470000|2022-04-12 12:11:10|11162.41|11162.41|11160.85|11160.85|11162.41|11162.41|11160.85|11160.85|0
1649765480000|2022-04-12 12:11:20|11160.94|11160.94|11160.94|11160.94|11160.94|11160.94|11160.94|11160.94|0
1649765500000|2022-04-12 12:11:40|11161.1|11161.1|11161.1|11161.1|11161.1|11161.1|11161.1|11161.1|0
1649765510000|2022-04-12 12:11:50|11161.46|11161.46|11161.56|11161.56|11161.56|11161.56|11161.46|11161.46|0
1649765540000|2022-04-12 12:12:20|11161.13|11161.13|11161.13|11161.13|11161.13|11161.13|11161.13|11161.13|0
1649765550000|2022-04-12 12:12:30|11161.56|11161.56|11161.56|11161.56|11161.56|11161.56|11161.56|11161.56|0
1649765560000|2022-04-12 12:12:40|11162|11162|11162.26|11162.26|11162.26|11162.26|11162|11162|0
1649765570000|2022-04-12 12:12:50|11161.97|11161.97|11161.97|11161.97|11161.97|11161.97|11161.97|11161.97|0
1649765580000|2022-04-12 12:13:00|11162.75|11162.75|11163.19|11163.19|11163.19|11163.19|11162.75|11162.75|0
1649765600000|2022-04-12 12:13:20|11163.54|11163.54|11165.22|11165.22|11165.22|11165.22|11163.54|11163.54|0
1649765620000|2022-04-12 12:13:40|11165.47|11165.47|11165.99|11165.99|11165.99|11165.99|11165.47|11165.47|0
1649765630000|2022-04-12 12:13:50|11166.18|11166.18|11166.28|11166.28|11166.28|11166.28|11166.18|11166.18|0
1649765640000|2022-04-12 12:14:00|11166.47|11166.47|11168.01|11168.01|11168.01|11168.01|11166.47|11166.47|0
1649765650000|2022-04-12 12:14:10|11168.63|11168.63|11168.63|11168.63|11168.63|11168.63|11168.63|11168.63|0
1649765660000|2022-04-12 12:14:20|11168.28|11168.28|11168.28|11168.28|11168.28|11168.28|11168.28|11168.28|0
1649765690000|2022-04-12 12:14:50|11168.5|11168.5|11168.81|11168.81|11168.81|11168.81|11168.5|11168.5|0
1649765700000|2022-04-12 12:15:00|11168.03|11168.03|11168|11168|11168.78|11168.78|11168|11168|0
1649765710000|2022-04-12 12:15:10|11168.08|11168.08|11166.59|11166.59|11168.08|11168.08|11166.29|11166.29|0
1649765720000|2022-04-12 12:15:20|11167.09|11167.09|11165.3|11165.3|11167.09|11167.09|11165.08|11165.08|0
1649765730000|2022-04-12 12:15:30|11164.81|11164.81|11164.94|11164.94|11164.94|11164.94|11164.81|11164.81|0
1649765750000|2022-04-12 12:15:50|11165.03|11165.03|11165.15|11165.15|11165.15|11165.15|11164.9|11164.9|0
1649765770000|2022-04-12 12:16:10|11165.28|11165.28|11165.22|11165.22|11165.28|11165.28|11164.88|11164.88|0
1649765790000|2022-04-12 12:16:30|11165.07|11165.07|11165.26|11165.26|11165.26|11165.26|11165.07|11165.07|0
1649765800000|2022-04-12 12:16:40|11165.35|11165.35|11165.35|11165.35|11165.35|11165.35|11165.35|11165.35|0
1649765810000|2022-04-12 12:16:50|11165.19|11165.19|11165.03|11165.03|11165.19|11165.19|11164.56|11164.56|0
1649765820000|2022-04-12 12:17:00|11164.81|11164.81|11164.59|11164.59|11164.81|11164.81|11164.59|11164.59|0
1649765840000|2022-04-12 12:17:20|11164.46|11164.46|11164.49|11164.49|11164.75|11164.75|11164.46|11164.46|0
1649765850000|2022-04-12 12:17:30|11164.85|11164.85|11164.85|11164.85|11164.85|11164.85|11164.85|11164.85|0
1649765860000|2022-04-12 12:17:40|11165.1|11165.1|11165.1|11165.1|11165.1|11165.1|11165.1|11165.1|0
1649765880000|2022-04-12 12:18:00|11165.58|11165.58|11165.58|11165.58|11165.58|11165.58|11165.58|11165.58|0
1649765890000|2022-04-12 12:18:10|11165.21|11165.21|11165.21|11165.21|11165.21|11165.21|11165.21|11165.21|0
1649765920000|2022-04-12 12:18:40|11164.99|11164.99|11164.77|11164.77|11164.99|11164.99|11164.77|11164.77|0
1649765930000|2022-04-12 12:18:50|11164.55|11164.55|11164.57|11164.57|11164.57|11164.57|11164.42|11164.42|0
1649765950000|2022-04-12 12:19:10|11164.38|11164.38|11164.38|11164.38|11164.38|11164.38|11164.38|11164.38|0
1649765970000|2022-04-12 12:19:30|11164.28|11164.28|11164.63|11164.63|11164.63|11164.63|11163.85|11163.85|0
1649765980000|2022-04-12 12:19:40|11165.08|11165.08|11164.87|11164.87|11165.08|11165.08|11164.87|11164.87|0
1649766010000|2022-04-12 12:20:10|11164.74|11164.74|11164.74|11164.74|11164.74|11164.74|11164.74|11164.74|0
1649766020000|2022-04-12 12:20:20|11164.52|11164.52|11164.52|11164.52|11164.52|11164.52|11164.52|11164.52|0
1649766040000|2022-04-12 12:20:40|11164.17|11164.17|11164.17|11164.17|11164.38|11164.38|11164.17|11164.17|0
1649766050000|2022-04-12 12:20:50|11164.6|11164.6|11164.6|11164.6|11164.6|11164.6|11164.6|11164.6|0
1649766060000|2022-04-12 12:21:00|11164.76|11164.76|11164.28|11164.28|11164.76|11164.76|11164.28|11164.28|0
1649766070000|2022-04-12 12:21:10|11163.5|11163.5|11163.5|11163.5|11163.5|11163.5|11163.5|11163.5|0
1649766080000|2022-04-12 12:21:20|11163.72|11163.72|11163.13|11163.13|11163.72|11163.72|11163.13|11163.13|0
1649766090000|2022-04-12 12:21:30|11162.76|11162.76|11162.76|11162.76|11162.76|11162.76|11162.76|11162.76|0
1649766100000|2022-04-12 12:21:40|11159.65|11159.65|11159.65|11159.65|11159.65|11159.65|11159.65|11159.65|0
1649766120000|2022-04-12 12:22:00|11158.87|11158.87|11159.87|11159.87|11159.87|11159.87|11158.87|11158.87|0
1649766130000|2022-04-12 12:22:10|11160.65|11160.65|11160.65|11160.65|11160.65|11160.65|11160.65|11160.65|0
1649766140000|2022-04-12 12:22:20|11160.22|11160.22|11160.22|11160.22|11160.22|11160.22|11160.22|11160.22|0
1649766150000|2022-04-12 12:22:30|11160.38|11160.38|11160.38|11160.38|11160.38|11160.38|11160.38|11160.38|0
1649766170000|2022-04-12 12:22:50|11160.75|11160.75|11161.1|11161.1|11161.45|11161.45|11160.75|11160.75|0
1649766180000|2022-04-12 12:23:00|11161.23|11161.23|11161.23|11161.23|11161.23|11161.23|11161.23|11161.23|0
1649766200000|2022-04-12 12:23:20|11161.01|11161.01|11161.01|11161.01|11161.01|11161.01|11161.01|11161.01|0
1649766210000|2022-04-12 12:23:30|11161.38|11161.38|11161.38|11161.38|11161.38|11161.38|11161.38|11161.38|0
1649766230000|2022-04-12 12:23:50|11161.28|11161.28|11161.9|11161.9|11161.9|11161.9|11161.28|11161.28|0
1649766240000|2022-04-12 12:24:00|11162.68|11162.68|11163.46|11163.46|11163.46|11163.46|11162.68|11162.68|0
1649766260000|2022-04-12 12:24:20|11161.12|11161.12|11161.12|11161.12|11162.68|11162.68|11161.12|11161.12|0
1649766270000|2022-04-12 12:24:30|11162.68|11162.68|11163.6|11163.6|11163.6|11163.6|11162.68|11162.68|0
1649766280000|2022-04-12 12:24:40|11161.26|11161.26|11161.26|11161.26|11161.26|11161.26|11161.26|11161.26|0
1649766290000|2022-04-12 12:24:50|11160.48|11160.48|11160.86|11160.86|11160.86|11160.86|11160.48|11160.48|0
1649766300000|2022-04-12 12:25:00|11160.72|11160.72|11161.5|11161.5|11161.5|11161.5|11160.72|11160.72|0
1649766310000|2022-04-12 12:25:10|11161.28|11161.28|11160.86|11160.86|11161.28|11161.28|11160.86|11160.86|0
1649766320000|2022-04-12 12:25:20|11160.64|11160.64|11159.73|11159.73|11161.42|11161.42|11159.73|11159.73|0
1649766330000|2022-04-12 12:25:30|11159.5|11159.5|11159.03|11159.03|11159.5|11159.5|11159.03|11159.03|0
1649766350000|2022-04-12 12:25:50|11158.67|11158.67|11158.31|11158.31|11158.67|11158.67|11158.31|11158.31|0
1649766360000|2022-04-12 12:26:00|11158.43|11158.43|11158.43|11158.43|11158.43|11158.43|11158.43|11158.43|0
1649766370000|2022-04-12 12:26:10|11158.28|11158.28|11158.13|11158.13|11158.28|11158.28|11158.13|11158.13|0
1649766390000|2022-04-12 12:26:30|11157.98|11157.98|11158.13|11158.13|11158.13|11158.13|11157.98|11157.98|0
1649766420000|2022-04-12 12:27:00|11158.35|11158.35|11157.57|11157.57|11158.35|11158.35|11157.57|11157.57|0
1649766430000|2022-04-12 12:27:10|11156.79|11156.79|11157.22|11157.22|11157.22|11157.22|11156.79|11156.79|0
1649766450000|2022-04-12 12:27:30|11157.65|11157.65|11157.2|11157.2|11157.65|11157.65|11157.2|11157.2|0
1649766470000|2022-04-12 12:27:50|11156.72|11156.72|11156.72|11156.72|11156.72|11156.72|11156.72|11156.72|0
1649766490000|2022-04-12 12:28:10|11157.18|11157.18|11157.18|11157.18|11157.18|11157.18|11157.18|11157.18|0
1649766510000|2022-04-12 12:28:30|11156.93|11156.93|11156.09|11156.09|11156.93|11156.93|11156.09|11156.09|0
1649766530000|2022-04-12 12:28:50|11156.35|11156.35|11156.35|11156.35|11156.35|11156.35|11156.35|11156.35|0
1649766550000|2022-04-12 12:29:10|11156.18|11156.18|11156.18|11156.18|11156.18|11156.18|11156.18|11156.18|0
1649766560000|2022-04-12 12:29:20|11155.75|11155.75|11153.58|11153.58|11155.75|11155.75|11153.16|11153.16|0
1649766580000|2022-04-12 12:29:40|11153.43|11153.43|11153.28|11153.28|11153.43|11153.43|11153.28|11153.28|0
1649766590000|2022-04-12 12:29:50|11153.63|11153.63|11153.56|11153.56|11153.63|11153.63|11152.04|11152.04|0
1649766600000|2022-04-12 12:30:00|11154.13|11154.13|11178.38|11178.38|11178.38|11178.38|11154.13|11154.13|0
1649766610000|2022-04-12 12:30:10|11178.82|11178.82|11197.14|11197.14|11197.14|11197.14|11178.82|11178.82|0
1649766620000|2022-04-12 12:30:20|11197.57|11197.57|11218.83|11218.83|11219.77|11219.77|11197.57|11197.57|0
1649766630000|2022-04-12 12:30:30|11219.22|11219.22|11230.52|11230.52|11231.21|11231.21|11218.47|11218.47|0
1649766640000|2022-04-12 12:30:40|11230.36|11230.36|11234.84|11234.84|11234.84|11234.84|11229.34|11229.34|0
1649766650000|2022-04-12 12:30:50|11234.37|11234.37|11235.89|11235.89|11237.71|11237.71|11233.54|11233.54|0
1649766660000|2022-04-12 12:31:00|11240.56|11240.56|11258.67|11258.67|11258.67|11258.67|11240.56|11240.56|0
1649766670000|2022-04-12 12:31:10|11258.03|11258.03|11238.37|11238.37|11258.03|11258.03|11238.37|11238.37|0
1649766680000|2022-04-12 12:31:20|11238.53|11238.53|11226.92|11226.92|11238.53|11238.53|11226.92|11226.92|0
1649766690000|2022-04-12 12:31:30|11226.5|11226.5|11202.58|11202.58|11226.5|11226.5|11201.6|11201.6|0
1649766700000|2022-04-12 12:31:40|11202.15|11202.15|11194.83|11194.83|11202.15|11202.15|11193.6|11193.6|0
1649766710000|2022-04-12 12:31:50|11195.7|11195.7|11191.48|11191.48|11196.4|11196.4|11191.48|11191.48|0
1649766720000|2022-04-12 12:32:00|11191.04|11191.04|11180.01|11180.01|11191.04|11191.04|11180.01|11180.01|0
1649766730000|2022-04-12 12:32:10|11178.45|11178.45|11178.85|11178.85|11178.85|11178.85|11176.71|11176.71|0
1649766740000|2022-04-12 12:32:20|11179.28|11179.28|11179.51|11179.51|11181.54|11181.54|11177.64|11177.64|0
1649766750000|2022-04-12 12:32:30|11179.08|11179.08|11179.27|11179.27|11181.75|11181.75|11179.08|11179.08|0
1649766760000|2022-04-12 12:32:40|11179.08|11179.08|11174.42|11174.42|11179.08|11179.08|11174.05|11174.05|0
1649766770000|2022-04-12 12:32:50|11174.94|11174.94|11174.83|11174.83|11175.07|11175.07|11174.83|11174.83|0
1649766780000|2022-04-12 12:33:00|11174.44|11174.44|11175.65|11175.65|11175.65|11175.65|11174.44|11174.44|0
1649766790000|2022-04-12 12:33:10|11175.29|11175.29|11174.15|11174.15|11175.29|11175.29|11174.15|11174.15|0
1649766800000|2022-04-12 12:33:20|11173.8|11173.8|11168.26|11168.26|11173.8|11173.8|11168.26|11168.26|0
1649766810000|2022-04-12 12:33:30|11167.84|11167.84|11169.68|11169.68|11169.68|11169.68|11166.97|11166.97|0
1649766820000|2022-04-12 12:33:40|11170.98|11170.98|11171.41|11171.41|11171.41|11171.41|11170.98|11170.98|0
1649766830000|2022-04-12 12:33:50|11171.65|11171.65|11171.65|11171.65|11171.65|11171.65|11171.65|11171.65|0
1649766840000|2022-04-12 12:34:00|11172|11172|11179.13|11179.13|11179.95|11179.95|11172|11172|0
1649766850000|2022-04-12 12:34:10|11178.98|11178.98|11178.46|11178.46|11179.54|11179.54|11178.46|11178.46|0
1649766860000|2022-04-12 12:34:20|11176.13|11176.13|11170.25|11170.25|11176.13|11176.13|11170.02|11170.02|0
1649766870000|2022-04-12 12:34:30|11167.91|11167.91|11166.23|11166.23|11167.91|11167.91|11166.23|11166.23|0
1649766880000|2022-04-12 12:34:40|11166.65|11166.65|11164.6|11164.6|11166.65|11166.65|11164.6|11164.6|0
1649766890000|2022-04-12 12:34:50|11164.23|11164.23|11163.8|11163.8|11164.23|11164.23|11163.8|11163.8|0
1649766900000|2022-04-12 12:35:00|11163.43|11163.43|11165.63|11165.63|11165.63|11165.63|11163.19|11163.19|0
1649766910000|2022-04-12 12:35:10|11166.06|11166.06|11165.43|11165.43|11166.06|11166.06|11165.43|11165.43|0
1649766920000|2022-04-12 12:35:20|11165|11165|11164.65|11164.65|11165|11165|11164.65|11164.65|0
1649766930000|2022-04-12 12:35:30|11164.35|11164.35|11164.65|11164.65|11164.65|11164.65|11164.35|11164.35|0
1649766940000|2022-04-12 12:35:40|11164.35|11164.35|11164.7|11164.7|11164.7|11164.7|11164.35|11164.35|0
1649766950000|2022-04-12 12:35:50|11166.06|11166.06|11166.36|11166.36|11167.01|11167.01|11166.06|11166.06|0
1649766960000|2022-04-12 12:36:00|11166.1|11166.1|11166.49|11166.49|11166.49|11166.49|11166.1|11166.1|0
1649766970000|2022-04-12 12:36:10|11166.26|11166.26|11168.15|11168.15|11168.15|11168.15|11166.26|11166.26|0
1649766980000|2022-04-12 12:36:20|11168.39|11168.39|11166.78|11166.78|11168.39|11168.39|11166.78|11166.78|0
1649766990000|2022-04-12 12:36:30|11165.91|11165.91|11165.91|11165.91|11165.91|11165.91|11165.91|11165.91|0
1649767000000|2022-04-12 12:36:40|11165.13|11165.13|11165.13|11165.13|11165.13|11165.13|11165.13|11165.13|0
1649767010000|2022-04-12 12:36:50|11164.91|11164.91|11165.28|11165.28|11165.28|11165.28|11164.91|11164.91|0
1649767020000|2022-04-12 12:37:00|11165.7|11165.7|11165.92|11165.92|11165.92|11165.92|11165.7|11165.7|0
1649767030000|2022-04-12 12:37:10|11166.42|11166.42|11166.63|11166.63|11166.78|11166.78|11166.42|11166.42|0
1649767040000|2022-04-12 12:37:20|11167.09|11167.09|11167.61|11167.61|11167.61|11167.61|11167.09|11167.09|0
1649767060000|2022-04-12 12:37:40|11167.76|11167.76|11167.76|11167.76|11167.76|11167.76|11167.76|11167.76|0
1649767070000|2022-04-12 12:37:50|11167.98|11167.98|11167.98|11167.98|11167.98|11167.98|11167.98|11167.98|0
1649767080000|2022-04-12 12:38:00|11168.4|11168.4|11169.51|11169.51|11170.02|11170.02|11168.4|11168.4|0
1649767090000|2022-04-12 12:38:10|11168.73|11168.73|11168.27|11168.27|11168.73|11168.73|11168.27|11168.27|0
1649767100000|2022-04-12 12:38:20|11168.43|11168.43|11167.83|11167.83|11168.43|11168.43|11167.83|11167.83|0
1649767110000|2022-04-12 12:38:30|11167.75|11167.75|11167.75|11167.75|11167.75|11167.75|11167.75|11167.75|0
1649767120000|2022-04-12 12:38:40|11167.31|11167.31|11167.08|11167.08|11167.31|11167.31|11167.08|11167.08|0
1649767140000|2022-04-12 12:39:00|11166.69|11166.69|11166.69|11166.69|11166.69|11166.69|11166.69|11166.69|0
1649767160000|2022-04-12 12:39:20|11166.17|11166.17|11167.49|11167.49|11167.49|11167.49|11165.73|11165.73|0
1649767170000|2022-04-12 12:39:30|11168.2|11168.2|11168.46|11168.46|11168.46|11168.46|11168.2|11168.2|0
1649767190000|2022-04-12 12:39:50|11168.23|11168.23|11168.49|11168.49|11168.49|11168.49|11168.23|11168.23|0
1649767200000|2022-04-12 12:40:00|11168.79|11168.79|11167.56|11167.56|11168.79|11168.79|11167.56|11167.56|0
1649767210000|2022-04-12 12:40:10|11167.88|11167.88|11168.68|11168.68|11168.68|11168.68|11167.88|11167.88|0
1649767220000|2022-04-12 12:40:20|11172.58|11172.58|11172.58|11172.58|11172.58|11172.58|11172.58|11172.58|0
1649767240000|2022-04-12 12:40:40|11170.24|11170.24|11170.29|11170.29|11170.71|11170.71|11170.24|11170.24|0
1649767260000|2022-04-12 12:41:00|11170.16|11170.16|11170.62|11170.62|11170.62|11170.62|11170.04|11170.04|0
1649767270000|2022-04-12 12:41:10|11170.76|11170.76|11171.02|11171.02|11171.02|11171.02|11170.76|11170.76|0
1649767280000|2022-04-12 12:41:20|11171.18|11171.18|11169.38|11169.38|11171.18|11171.18|11169.38|11169.38|0
1649767290000|2022-04-12 12:41:30|11168.95|11168.95|11169.38|11169.38|11169.38|11169.38|11168.95|11168.95|0
1649767300000|2022-04-12 12:41:40|11170.37|11170.37|11170.53|11170.53|11170.53|11170.53|11170.37|11170.37|0
1649767310000|2022-04-12 12:41:50|11170.17|11170.17|11170.17|11170.17|11170.17|11170.17|11170.17|11170.17|0
1649767320000|2022-04-12 12:42:00|11169.95|11169.95|11170.37|11170.37|11170.37|11170.37|11169.95|11169.95|0
1649767330000|2022-04-12 12:42:10|11169.93|11169.93|11169.93|11169.93|11169.93|11169.93|11169.93|11169.93|0
1649767340000|2022-04-12 12:42:20|11169.77|11169.77|11170.14|11170.14|11170.14|11170.14|11169.77|11169.77|0
1649767350000|2022-04-12 12:42:30|11169.65|11169.65|11168.78|11168.78|11169.65|11169.65|11168.78|11168.78|0
1649767360000|2022-04-12 12:42:40|11168.35|11168.35|11168.97|11168.97|11168.97|11168.97|11168.35|11168.35|0
1649767370000|2022-04-12 12:42:50|11169.32|11169.32|11170.77|11170.77|11170.77|11170.77|11169.32|11169.32|0
1649767380000|2022-04-12 12:43:00|11170.42|11170.42|11172.03|11172.03|11172.03|11172.03|11170.42|11170.42|0
1649767390000|2022-04-12 12:43:10|11172.19|11172.19|11173.01|11173.01|11173.01|11173.01|11172.19|11172.19|0
1649767400000|2022-04-12 12:43:20|11173.45|11173.45|11173.93|11173.93|11174.59|11174.59|11173.45|11173.45|0
1649767410000|2022-04-12 12:43:30|11174.17|11174.17|11174.3|11174.3|11174.3|11174.3|11174.17|11174.17|0
1649767430000|2022-04-12 12:43:50|11175.04|11175.04|11175.26|11175.26|11175.26|11175.26|11175.04|11175.04|0
1649767440000|2022-04-12 12:44:00|11175.64|11175.64|11176.09|11176.09|11176.18|11176.18|11175.64|11175.64|0
1649767450000|2022-04-12 12:44:10|11175.73|11175.73|11174.95|11174.95|11175.73|11175.73|11174.95|11174.95|0
1649767460000|2022-04-12 12:44:20|11175.37|11175.37|11175.73|11175.73|11175.73|11175.73|11174.94|11174.94|0
1649767470000|2022-04-12 12:44:30|11176.04|11176.04|11175.27|11175.27|11176.14|11176.14|11175.27|11175.27|0
1649767480000|2022-04-12 12:44:40|11175.04|11175.04|11173.48|11173.48|11175.04|11175.04|11173.48|11173.48|0
1649767490000|2022-04-12 12:44:50|11173.62|11173.62|11173.62|11173.62|11173.62|11173.62|11173.62|11173.62|0
1649767500000|2022-04-12 12:45:00|11173.53|11173.53|11173.16|11173.16|11173.53|11173.53|11173.16|11173.16|0
1649767510000|2022-04-12 12:45:10|11173.29|11173.29|11175.27|11175.27|11175.27|11175.27|11173.29|11173.29|0
1649767520000|2022-04-12 12:45:20|11175.15|11175.15|11174.68|11174.68|11175.15|11175.15|11174.68|11174.68|0
1649767530000|2022-04-12 12:45:30|11177.02|11177.02|11184.57|11184.57|11185.35|11185.35|11177.02|11177.02|0
1649767540000|2022-04-12 12:45:40|11183.01|11183.01|11181.52|11181.52|11183.01|11183.01|11181.52|11181.52|0
1649767550000|2022-04-12 12:45:50|11182.02|11182.02|11182.02|11182.02|11182.02|11182.02|11182.02|11182.02|0
1649767560000|2022-04-12 12:46:00|11183.76|11183.76|11184.04|11184.04|11184.48|11184.48|11183.76|11183.76|0
1649767570000|2022-04-12 12:46:10|11184.23|11184.23|11184.23|11184.23|11184.23|11184.23|11184.23|11184.23|0
1649767580000|2022-04-12 12:46:20|11184.47|11184.47|11186.53|11186.53|11186.72|11186.72|11184.47|11184.47|0
1649767590000|2022-04-12 12:46:30|11186.88|11186.88|11187.64|11187.64|11187.64|11187.64|11186.88|11186.88|0
1649767600000|2022-04-12 12:46:40|11187.97|11187.97|11187.62|11187.62|11187.97|11187.97|11187.62|11187.62|0
1649767610000|2022-04-12 12:46:50|11187.98|11187.98|11189.27|11189.27|11189.89|11189.89|11187.98|11187.98|0
1649767620000|2022-04-12 12:47:00|11188.94|11188.94|11188.59|11188.59|11189.1|11189.1|11188.59|11188.59|0
1649767640000|2022-04-12 12:47:20|11188.46|11188.46|11188.46|11188.46|11188.46|11188.46|11188.46|11188.46|0
1649767650000|2022-04-12 12:47:30|11188.33|11188.33|11188.42|11188.42|11188.42|11188.42|11188.33|11188.33|0
1649767660000|2022-04-12 12:47:40|11188.64|11188.64|11188.29|11188.29|11188.64|11188.64|11188.29|11188.29|0
1649767670000|2022-04-12 12:47:50|11188.64|11188.64|11188.64|11188.64|11188.64|11188.64|11188.64|11188.64|0
1649767680000|2022-04-12 12:48:00|11188.49|11188.49|11189.89|11189.89|11189.89|11189.89|11188.49|11188.49|0
1649767690000|2022-04-12 12:48:10|11190.14|11190.14|11190.88|11190.88|11191.1|11191.1|11190.14|11190.14|0
1649767700000|2022-04-12 12:48:20|11191.51|11191.51|11191.78|11191.78|11191.78|11191.78|11190.87|11190.87|0
1649767710000|2022-04-12 12:48:30|11191.52|11191.52|11191.94|11191.94|11191.94|11191.94|11191.52|11191.52|0
1649767720000|2022-04-12 12:48:40|11191.68|11191.68|11192.8|11192.8|11193.15|11193.15|11191.68|11191.68|0
1649767730000|2022-04-12 12:48:50|11193.15|11193.15|11193.15|11193.15|11193.15|11193.15|11193.15|11193.15|0
1649767740000|2022-04-12 12:49:00|11193.28|11193.28|11193.28|11193.28|11193.28|11193.28|11193.28|11193.28|0
1649767750000|2022-04-12 12:49:10|11193.15|11193.15|11192.91|11192.91|11193.15|11193.15|11192.66|11192.66|0
1649767760000|2022-04-12 12:49:20|11193.81|11193.81|11193.72|11193.72|11193.81|11193.81|11193.56|11193.56|0
1649767770000|2022-04-12 12:49:30|11193.94|11193.94|11194.5|11194.5|11194.5|11194.5|11193.94|11193.94|0
1649767780000|2022-04-12 12:49:40|11195.7|11195.7|11195.68|11195.68|11196.39|11196.39|11195.68|11195.68|0
1649767790000|2022-04-12 12:49:50|11195.26|11195.26|11194.91|11194.91|11195.26|11195.26|11194.91|11194.91|0
1649767800000|2022-04-12 12:50:00|11194.51|11194.51|11193.19|11193.19|11194.51|11194.51|11193.19|11193.19|0
1649767810000|2022-04-12 12:50:10|11193.28|11193.28|11191.53|11191.53|11193.31|11193.31|11191.21|11191.21|0
1649767820000|2022-04-12 12:50:20|11191.41|11191.41|11191.41|11191.41|11191.41|11191.41|11191.41|11191.41|0
1649767830000|2022-04-12 12:50:30|11190.77|11190.77|11190.77|11190.77|11191.41|11191.41|11190.77|11190.77|0
1649767850000|2022-04-12 12:50:50|11191.83|11191.83|11191.83|11191.83|11191.83|11191.83|11191.83|11191.83|0
1649767860000|2022-04-12 12:51:00|11191.12|11191.12|11191.12|11191.12|11191.12|11191.12|11191.12|11191.12|0
1649767870000|2022-04-12 12:51:10|11191.41|11191.41|11191.12|11191.12|11191.55|11191.55|11191.12|11191.12|0
1649767890000|2022-04-12 12:51:30|11191.6|11191.6|11192.16|11192.16|11192.16|11192.16|11191.52|11191.52|0
1649767910000|2022-04-12 12:51:50|11192.03|11192.03|11191.9|11191.9|11192.03|11192.03|11191.9|11191.9|0
1649767920000|2022-04-12 12:52:00|11192.13|11192.13|11197.08|11197.08|11197.08|11197.08|11192.13|11192.13|0
1649767930000|2022-04-12 12:52:10|11196.73|11196.73|11196.62|11196.62|11197.08|11197.08|11196.38|11196.38|0
1649767950000|2022-04-12 12:52:30|11196.27|11196.27|11195.83|11195.83|11196.27|11196.27|11195.83|11195.83|0
1649767960000|2022-04-12 12:52:40|11195.48|11195.48|11195.87|11195.87|11195.87|11195.87|11195.48|11195.48|0
1649767980000|2022-04-12 12:53:00|11196.58|11196.58|11196.8|11196.8|11196.8|11196.8|11196.44|11196.44|0
1649767990000|2022-04-12 12:53:10|11198.58|11198.58|11198.93|11198.93|11198.93|11198.93|11198.58|11198.58|0
1649768010000|2022-04-12 12:53:30|11199.39|11199.39|11199.39|11199.39|11199.39|11199.39|11199.39|11199.39|0
1649768020000|2022-04-12 12:53:40|11200.17|11200.17|11201.24|11201.24|11201.24|11201.24|11200.17|11200.17|0
1649768030000|2022-04-12 12:53:50|11201.32|11201.32|11201.24|11201.24|11201.32|11201.32|11201.24|11201.24|0
1649768040000|2022-04-12 12:54:00|11202.02|11202.02|11202.18|11202.18|11202.18|11202.18|11202.02|11202.02|0
1649768050000|2022-04-12 12:54:10|11202.58|11202.58|11199.76|11199.76|11202.88|11202.88|11199.76|11199.76|0
1649768060000|2022-04-12 12:54:20|11199.31|11199.31|11197.79|11197.79|11199.75|11199.75|11197.79|11197.79|0
1649768070000|2022-04-12 12:54:30|11197.7|11197.7|11197.93|11197.93|11197.93|11197.93|11197.7|11197.7|0
1649768080000|2022-04-12 12:54:40|11197.53|11197.53|11197.4|11197.4|11197.53|11197.53|11197.4|11197.4|0
1649768090000|2022-04-12 12:54:50|11196.88|11196.88|11196.62|11196.62|11197.14|11197.14|11196.62|11196.62|0
1649768100000|2022-04-12 12:55:00|11196.26|11196.26|11196.21|11196.21|11196.26|11196.26|11196.07|11196.07|0
1649768110000|2022-04-12 12:55:10|11194.65|11194.65|11194.66|11194.66|11194.66|11194.66|11193.87|11193.87|0
1649768120000|2022-04-12 12:55:20|11195.12|11195.12|11195.24|11195.24|11195.24|11195.24|11194.46|11194.46|0
1649768130000|2022-04-12 12:55:30|11196.02|11196.02|11196.73|11196.73|11197.27|11197.27|11196.02|11196.02|0
1649768140000|2022-04-12 12:55:40|11196.95|11196.95|11196.95|11196.95|11196.95|11196.95|11196.95|11196.95|0
1649768150000|2022-04-12 12:55:50|11197.1|11197.1|11197.1|11197.1|11197.1|11197.1|11197.1|11197.1|0
1649768160000|2022-04-12 12:56:00|11195.54|11195.54|11195.54|11195.54|11195.54|11195.54|11195.54|11195.54|0
1649768170000|2022-04-12 12:56:10|11195.37|11195.37|11195.63|11195.63|11196.02|11196.02|11195.37|11195.37|0
1649768180000|2022-04-12 12:56:20|11196.06|11196.06|11196.06|11196.06|11196.06|11196.06|11196.06|11196.06|0
1649768190000|2022-04-12 12:56:30|11196.55|11196.55|11196.55|11196.55|11196.55|11196.55|11196.55|11196.55|0
1649768210000|2022-04-12 12:56:50|11195.7|11195.7|11193.86|11193.86|11195.7|11195.7|11193.86|11193.86|0
1649768220000|2022-04-12 12:57:00|11193.44|11193.44|11193.15|11193.15|11193.44|11193.44|11192.95|11192.95|0
1649768230000|2022-04-12 12:57:10|11192.39|11192.39|11191.95|11191.95|11192.39|11192.39|11191.95|11191.95|0
1649768250000|2022-04-12 12:57:30|11192.21|11192.21|11192.21|11192.21|11192.21|11192.21|11192.21|11192.21|0
1649768260000|2022-04-12 12:57:40|11192.13|11192.13|11192.04|11192.04|11192.13|11192.13|11192.04|11192.04|0
1649768270000|2022-04-12 12:57:50|11191.73|11191.73|11191.73|11191.73|11191.73|11191.73|11191.73|11191.73|0
1649768280000|2022-04-12 12:58:00|11191.81|11191.81|11191.95|11191.95|11191.95|11191.95|11191.81|11191.81|0
1649768290000|2022-04-12 12:58:10|11192.13|11192.13|11192.04|11192.04|11192.13|11192.13|11192.04|11192.04|0
1649768300000|2022-04-12 12:58:20|11192.82|11192.82|11191.49|11191.49|11192.82|11192.82|11191.49|11191.49|0
1649768310000|2022-04-12 12:58:30|11191.13|11191.13|11191.13|11191.13|11191.13|11191.13|11191.13|11191.13|0
1649768320000|2022-04-12 12:58:40|11190.92|11190.92|11190.92|11190.92|11190.92|11190.92|11190.92|11190.92|0
1649768330000|2022-04-12 12:58:50|11189.18|11189.18|11190.13|11190.13|11190.13|11190.13|11188.91|11188.91|0
1649768340000|2022-04-12 12:59:00|11190.29|11190.29|11189.98|11189.98|11190.29|11190.29|11189.98|11189.98|0
1649768350000|2022-04-12 12:59:10|11190.31|11190.31|11190.79|11190.79|11190.79|11190.79|11190.31|11190.31|0
1649768360000|2022-04-12 12:59:20|11190.95|11190.95|11190.48|11190.48|11190.95|11190.95|11190.48|11190.48|0
1649768370000|2022-04-12 12:59:30|11190.64|11190.64|11190.28|11190.28|11190.64|11190.64|11190.18|11190.18|0
1649768380000|2022-04-12 12:59:40|11189.5|11189.5|11189.5|11189.5|11189.5|11189.5|11189.5|11189.5|0
1649768390000|2022-04-12 12:59:50|11189.07|11189.07|11188.36|11188.36|11189.07|11189.07|11188.36|11188.36|0
1649768410000|2022-04-12 13:00:10|11189.92|11189.92|11189.79|11189.79|11190.57|11190.57|11189.79|11189.79|0
1649768430000|2022-04-12 13:00:30|11188.23|11188.23|11187.15|11187.15|11189.56|11189.56|11186.37|11186.37|0
1649768440000|2022-04-12 13:00:40|11186.72|11186.72|11188.28|11188.28|11188.28|11188.28|11186.72|11186.72|0
1649768450000|2022-04-12 13:00:50|11185.94|11185.94|11185.85|11185.85|11185.94|11185.94|11185.85|11185.85|0
1649768460000|2022-04-12 13:01:00|11186.63|11186.63|11188.27|11188.27|11188.27|11188.27|11186.27|11186.27|0
1649768470000|2022-04-12 13:01:10|11188.1|11188.1|11185.97|11185.97|11188.1|11188.1|11185.97|11185.97|0
1649768480000|2022-04-12 13:01:20|11185.81|11185.81|11184.53|11184.53|11185.81|11185.81|11184.53|11184.53|0
1649768490000|2022-04-12 13:01:30|11184.16|11184.16|11184.16|11184.16|11184.16|11184.16|11184.16|11184.16|0
1649768500000|2022-04-12 13:01:40|11183.46|11183.46|11179.87|11179.87|11183.85|11183.85|11179.87|11179.87|0
1649768510000|2022-04-12 13:01:50|11180.65|11180.65|11179.44|11179.44|11180.65|11180.65|11179.44|11179.44|0
1649768520000|2022-04-12 13:02:00|11179.22|11179.22|11181.78|11181.78|11181.78|11181.78|11179.09|11179.09|0
1649768530000|2022-04-12 13:02:10|11181.55|11181.55|11181.43|11181.43|11181.67|11181.67|11181.43|11181.43|0
1649768540000|2022-04-12 13:02:20|11180.65|11180.65|11180.49|11180.49|11180.65|11180.65|11180.49|11180.49|0
1649768550000|2022-04-12 13:02:30|11180.88|11180.88|11180.2|11180.2|11180.88|11180.88|11180.2|11180.2|0
1649768560000|2022-04-12 13:02:40|11180.01|11180.01|11180.89|11180.89|11180.89|11180.89|11180.01|11180.01|0
1649768580000|2022-04-12 13:03:00|11180.45|11180.45|11180.45|11180.45|11180.45|11180.45|11180.45|11180.45|0
1649768590000|2022-04-12 13:03:10|11180.69|11180.69|11180.04|11180.04|11180.69|11180.69|11180.04|11180.04|0
1649768600000|2022-04-12 13:03:20|11179.72|11179.72|11179.56|11179.56|11179.72|11179.72|11179.56|11179.56|0
1649768610000|2022-04-12 13:03:30|11179.91|11179.91|11181.9|11181.9|11181.9|11181.9|11179.56|11179.56|0
1649768630000|2022-04-12 13:03:50|11181.44|11181.44|11181.44|11181.44|11181.44|11181.44|11181.44|11181.44|0
1649768640000|2022-04-12 13:04:00|11181.08|11181.08|11179.39|11179.39|11181.08|11181.08|11179.39|11179.39|0
1649768670000|2022-04-12 13:04:30|11179.27|11179.27|11181.74|11181.74|11182.05|11182.05|11179.27|11179.27|0
1649768680000|2022-04-12 13:04:40|11182.17|11182.17|11185.02|11185.02|11185.02|11185.02|11180.48|11180.48|0
1649768700000|2022-04-12 13:05:00|11184.24|11184.24|11184.24|11184.24|11184.24|11184.24|11184.24|11184.24|0
1649768720000|2022-04-12 13:05:20|11182.68|11182.68|11182.68|11182.68|11182.68|11182.68|11182.68|11182.68|0
1649768730000|2022-04-12 13:05:30|11181.9|11181.9|11183.07|11183.07|11183.07|11183.07|11181.9|11181.9|0
1649768750000|2022-04-12 13:05:50|11181.51|11181.51|11181.29|11181.29|11181.51|11181.51|11181.29|11181.29|0
1649768760000|2022-04-12 13:06:00|11180.51|11180.51|11180.51|11180.51|11180.51|11180.51|11180.51|11180.51|0
1649768780000|2022-04-12 13:06:20|11180.18|11180.18|11179.59|11179.59|11180.45|11180.45|11179.49|11179.49|0
1649768790000|2022-04-12 13:06:30|11178.68|11178.68|11177.78|11177.78|11178.68|11178.68|11177.78|11177.78|0
1649768800000|2022-04-12 13:06:40|11177.56|11177.56|11177.88|11177.88|11177.88|11177.88|11177.56|11177.56|0
1649768820000|2022-04-12 13:07:00|11177.66|11177.66|11177.35|11177.35|11177.66|11177.66|11177.35|11177.35|0
1649768840000|2022-04-12 13:07:20|11175.79|11175.79|11175.58|11175.58|11175.79|11175.79|11175.58|11175.58|0
1649768850000|2022-04-12 13:07:30|11175.26|11175.26|11175.11|11175.11|11175.31|11175.31|11174.68|11174.68|0
1649768860000|2022-04-12 13:07:40|11174.38|11174.38|11174.38|11174.38|11174.38|11174.38|11174.38|11174.38|0
1649768880000|2022-04-12 13:08:00|11174.01|11174.01|11172.79|11172.79|11174.01|11174.01|11172.79|11172.79|0
1649768890000|2022-04-12 13:08:10|11172.26|11172.26|11171.33|11171.33|11172.26|11172.26|11170.64|11170.64|0
1649768900000|2022-04-12 13:08:20|11171.24|11171.24|11171.24|11171.24|11171.24|11171.24|11171.24|11171.24|0
1649768910000|2022-04-12 13:08:30|11171.36|11171.36|11171.36|11171.36|11171.36|11171.36|11171.36|11171.36|0
1649768920000|2022-04-12 13:08:40|11170.99|11170.99|11168.61|11168.61|11170.99|11170.99|11168.61|11168.61|0
1649768930000|2022-04-12 13:08:50|11167.78|11167.78|11158.37|11158.37|11167.78|11167.78|11158.37|11158.37|0
1649768940000|2022-04-12 13:09:00|11158.15|11158.15|11159.13|11159.13|11159.13|11159.13|11158.15|11158.15|0
1649768950000|2022-04-12 13:09:10|11159.48|11159.48|11162.08|11162.08|11162.51|11162.51|11159.48|11159.48|0
1649768960000|2022-04-12 13:09:20|11162.16|11162.16|11164.96|11164.96|11164.96|11164.96|11162.16|11162.16|0
1649768970000|2022-04-12 13:09:30|11165.22|11165.22|11169.16|11169.16|11169.16|11169.16|11165.22|11165.22|0
1649768990000|2022-04-12 13:09:50|11169.02|11169.02|11168.6|11168.6|11169.02|11169.02|11168.6|11168.6|0
1649769000000|2022-04-12 13:10:00|11166.13|11166.13|11164.98|11164.98|11166.13|11166.13|11164.98|11164.98|0
1649769010000|2022-04-12 13:10:10|11164.76|11164.76|11164.15|11164.15|11164.76|11164.76|11164.15|11164.15|0
1649769030000|2022-04-12 13:10:30|11163.76|11163.76|11163.65|11163.65|11163.76|11163.76|11163.39|11163.39|0
1649769060000|2022-04-12 13:11:00|11163.87|11163.87|11163.87|11163.87|11163.87|11163.87|11163.87|11163.87|0
1649769070000|2022-04-12 13:11:10|11163.4|11163.4|11163.4|11163.4|11163.4|11163.4|11163.4|11163.4|0
1649769080000|2022-04-12 13:11:20|11161.84|11161.84|11162.62|11162.62|11162.62|11162.62|11161.84|11161.84|0
1649769120000|2022-04-12 13:12:00|11162.88|11162.88|11164.5|11164.5|11164.66|11164.66|11162.88|11162.88|0
1649769130000|2022-04-12 13:12:10|11162.94|11162.94|11163.72|11163.72|11163.72|11163.72|11162.94|11162.94|0
1649769140000|2022-04-12 13:12:20|11163.98|11163.98|11163.73|11163.73|11163.98|11163.98|11163.73|11163.73|0
1649769150000|2022-04-12 13:12:30|11163.51|11163.51|11163.38|11163.38|11163.51|11163.51|11163.38|11163.38|0
1649769180000|2022-04-12 13:13:00|11163.48|11163.48|11162.1|11162.1|11163.48|11163.48|11162.1|11162.1|0
1649769190000|2022-04-12 13:13:10|11161.66|11161.66|11161.66|11161.66|11161.66|11161.66|11161.66|11161.66|0
1649769200000|2022-04-12 13:13:20|11158.54|11158.54|11158.54|11158.54|11158.54|11158.54|11158.54|11158.54|0
1649769210000|2022-04-12 13:13:30|11158.18|11158.18|11158.18|11158.18|11158.18|11158.18|11158.18|11158.18|0
1649769220000|2022-04-12 13:13:40|11157.92|11157.92|11157.13|11157.13|11157.92|11157.92|11157.13|11157.13|0
1649769230000|2022-04-12 13:13:50|11157.02|11157.02|11156.89|11156.89|11157.02|11157.02|11156.67|11156.67|0
1649769240000|2022-04-12 13:14:00|11155.65|11155.65|11155.52|11155.52|11155.65|11155.65|11153.54|11153.54|0
1649769250000|2022-04-12 13:14:10|11155.03|11155.03|11155.5|11155.5|11155.5|11155.5|11155.03|11155.03|0
1649769260000|2022-04-12 13:14:20|11155.13|11155.13|11155.63|11155.63|11155.63|11155.63|11155.13|11155.13|0
1649769270000|2022-04-12 13:14:30|11155.54|11155.54|11155.54|11155.54|11155.54|11155.54|11155.54|11155.54|0
1649769280000|2022-04-12 13:14:40|11155.45|11155.45|11155.45|11155.45|11155.45|11155.45|11155.45|11155.45|0
1649769290000|2022-04-12 13:14:50|11155.27|11155.27|11154.98|11154.98|11155.27|11155.27|11154.98|11154.98|0
1649769300000|2022-04-12 13:15:00|11154.65|11154.65|11154.65|11154.65|11154.65|11154.65|11154.65|11154.65|0
1649769320000|2022-04-12 13:15:20|11155.02|11155.02|11158.63|11158.63|11158.63|11158.63|11155.02|11155.02|0
1649769330000|2022-04-12 13:15:30|11158.37|11158.37|11158.75|11158.75|11159.14|11159.14|11157.97|11157.97|0
1649769340000|2022-04-12 13:15:40|11158.88|11158.88|11158.35|11158.35|11158.88|11158.88|11158.35|11158.35|0
1649769350000|2022-04-12 13:15:50|11158.72|11158.72|11159.16|11159.16|11159.16|11159.16|11158.72|11158.72|0
1649769360000|2022-04-12 13:16:00|11159.94|11159.94|11159.94|11159.94|11159.94|11159.94|11159.94|11159.94|0
1649769370000|2022-04-12 13:16:10|11160.07|11160.07|11162.01|11162.01|11162.01|11162.01|11160.07|11160.07|0
1649769380000|2022-04-12 13:16:20|11162.36|11162.36|11162.36|11162.36|11162.68|11162.68|11162.36|11162.36|0
1649769390000|2022-04-12 13:16:30|11162.51|11162.51|11164.94|11164.94|11164.94|11164.94|11162.51|11162.51|0
1649769400000|2022-04-12 13:16:40|11165.72|11165.72|11165.62|11165.62|11166.11|11166.11|11165.62|11165.62|0
1649769410000|2022-04-12 13:16:50|11165.94|11165.94|11164.4|11164.4|11165.94|11165.94|11163.62|11163.62|0
1649769420000|2022-04-12 13:17:00|11165.18|11165.18|11165.18|11165.18|11165.18|11165.18|11165.18|11165.18|0
1649769430000|2022-04-12 13:17:10|11165.06|11165.06|11165.06|11165.06|11165.06|11165.06|11165.06|11165.06|0
1649769450000|2022-04-12 13:17:30|11166.61|11166.61|11166.61|11166.61|11166.61|11166.61|11166.61|11166.61|0
1649769460000|2022-04-12 13:17:40|11167.07|11167.07|11167.56|11167.56|11167.56|11167.56|11167.07|11167.07|0
1649769470000|2022-04-12 13:17:50|11167.83|11167.83|11167.4|11167.4|11167.83|11167.83|11167.4|11167.4|0
1649769480000|2022-04-12 13:18:00|11167.67|11167.67|11167.4|11167.4|11167.67|11167.67|11167.4|11167.4|0
1649769490000|2022-04-12 13:18:10|11167.67|11167.67|11167.27|11167.27|11167.67|11167.67|11167.27|11167.27|0
1649769500000|2022-04-12 13:18:20|11167.36|11167.36|11167.45|11167.45|11167.45|11167.45|11167.36|11167.36|0
1649769510000|2022-04-12 13:18:30|11168.23|11168.23|11169.72|11169.72|11169.72|11169.72|11168.23|11168.23|0
1649769520000|2022-04-12 13:18:40|11169.85|11169.85|11169.57|11169.57|11169.85|11169.85|11169.35|11169.35|0
1649769530000|2022-04-12 13:18:50|11169.32|11169.32|11170.24|11170.24|11170.24|11170.24|11169.32|11169.32|0
1649769540000|2022-04-12 13:19:00|11169.59|11169.59|11167.85|11167.85|11169.72|11169.72|11167.5|11167.5|0
1649769550000|2022-04-12 13:19:10|11166.29|11166.29|11165.91|11165.91|11166.29|11166.29|11165.91|11165.91|0
1649769560000|2022-04-12 13:19:20|11165.72|11165.72|11166.31|11166.31|11166.49|11166.49|11165.72|11165.72|0
1649769570000|2022-04-12 13:19:30|11166.5|11166.5|11166.66|11166.66|11166.66|11166.66|11166.5|11166.5|0
1649769580000|2022-04-12 13:19:40|11166.82|11166.82|11167.47|11167.47|11167.47|11167.47|11166.82|11166.82|0
1649769590000|2022-04-12 13:19:50|11167.34|11167.34|11167.34|11167.34|11167.34|11167.34|11167.34|11167.34|0
1649769600000|2022-04-12 13:20:00|11167.08|11167.08|11168.62|11168.62|11168.62|11168.62|11166.65|11166.65|0
1649769610000|2022-04-12 13:20:10|11168.81|11168.81|11169.23|11169.23|11169.23|11169.23|11168.81|11168.81|0
1649769620000|2022-04-12 13:20:20|11169.1|11169.1|11169.1|11169.1|11169.1|11169.1|11169.1|11169.1|0
1649769640000|2022-04-12 13:20:40|11168.87|11168.87|11167.52|11167.52|11168.87|11168.87|11167.49|11167.49|0
1649769660000|2022-04-12 13:21:00|11167.94|11167.94|11166.44|11166.44|11167.94|11167.94|11166.07|11166.07|0
1649769670000|2022-04-12 13:21:10|11165.94|11165.94|11165.83|11165.83|11166.19|11166.19|11165.83|11165.83|0
1649769700000|2022-04-12 13:21:40|11165.17|11165.17|11161.38|11161.38|11165.17|11165.17|11161.38|11161.38|0
1649769710000|2022-04-12 13:21:50|11161.19|11161.19|11159.26|11159.26|11161.19|11161.19|11159.26|11159.26|0
1649769720000|2022-04-12 13:22:00|11159.17|11159.17|11158.55|11158.55|11159.17|11159.17|11158.55|11158.55|0
1649769730000|2022-04-12 13:22:10|11158.3|11158.3|11158.51|11158.51|11158.73|11158.73|11158.3|11158.3|0
1649769740000|2022-04-12 13:22:20|11157.73|11157.73|11157.73|11157.73|11157.73|11157.73|11157.73|11157.73|0
1649769750000|2022-04-12 13:22:30|11157.37|11157.37|11157.37|11157.37|11157.37|11157.37|11157.37|11157.37|0
1649769760000|2022-04-12 13:22:40|11157.21|11157.21|11157.21|11157.21|11157.21|11157.21|11157.21|11157.21|0
1649769770000|2022-04-12 13:22:50|11157.64|11157.64|11157.64|11157.64|11157.64|11157.64|11157.64|11157.64|0
1649769780000|2022-04-12 13:23:00|11157.29|11157.29|11157.29|11157.29|11157.29|11157.29|11157.29|11157.29|0
1649769800000|2022-04-12 13:23:20|11155.73|11155.73|11154.95|11154.95|11155.73|11155.73|11154.95|11154.95|0
1649769840000|2022-04-12 13:24:00|11154.86|11154.86|11153.39|11153.39|11155.06|11155.06|11153.39|11153.39|0
1649769850000|2022-04-12 13:24:10|11153.61|11153.61|11153.19|11153.19|11153.86|11153.86|11153.19|11153.19|0
1649769860000|2022-04-12 13:24:20|11152.77|11152.77|11151.73|11151.73|11152.77|11152.77|11151.73|11151.73|0
1649769880000|2022-04-12 13:24:40|11151.85|11151.85|11151.85|11151.85|11151.85|11151.85|11151.85|11151.85|0
1649769890000|2022-04-12 13:24:50|11151.64|11151.64|11152.4|11152.4|11152.4|11152.4|11151.64|11151.64|0
1649769900000|2022-04-12 13:25:00|11152.5|11152.5|11152.5|11152.5|11152.5|11152.5|11152.5|11152.5|0
1649769920000|2022-04-12 13:25:20|11152.14|11152.14|11152.79|11152.79|11152.79|11152.79|11152.14|11152.14|0
1649769940000|2022-04-12 13:25:40|11153.22|11153.22|11153.22|11153.22|11153.22|11153.22|11153.22|11153.22|0
1649769950000|2022-04-12 13:25:50|11154.27|11154.27|11154.27|11154.27|11154.27|11154.27|11154.27|11154.27|0
1649769960000|2022-04-12 13:26:00|11154.38|11154.38|11155.71|11155.71|11155.71|11155.71|11154.38|11154.38|0
1649769970000|2022-04-12 13:26:10|11155.93|11155.93|11156.57|11156.57|11156.57|11156.57|11155.4|11155.4|0
1649769990000|2022-04-12 13:26:30|11156.83|11156.83|11156.83|11156.83|11156.83|11156.83|11156.83|11156.83|0
1649770010000|2022-04-12 13:26:50|11156.61|11156.61|11156.83|11156.83|11156.83|11156.83|11156.61|11156.61|0
1649770020000|2022-04-12 13:27:00|11156.71|11156.71|11155.55|11155.55|11156.71|11156.71|11155.55|11155.55|0
1649770050000|2022-04-12 13:27:30|11155.33|11155.33|11155.33|11155.33|11155.33|11155.33|11155.33|11155.33|0
1649770060000|2022-04-12 13:27:40|11155.43|11155.43|11155.43|11155.43|11155.43|11155.43|11155.43|11155.43|0
1649770080000|2022-04-12 13:28:00|11155.08|11155.08|11155.08|11155.08|11155.08|11155.08|11155.08|11155.08|0
1649770100000|2022-04-12 13:28:20|11155.51|11155.51|11155.86|11155.86|11155.86|11155.86|11155.51|11155.51|0
1649770110000|2022-04-12 13:28:30|11156.11|11156.11|11156.11|11156.11|11156.11|11156.11|11156.11|11156.11|0
1649770120000|2022-04-12 13:28:40|11155.79|11155.79|11155.35|11155.35|11155.79|11155.79|11155.35|11155.35|0
1649770130000|2022-04-12 13:28:50|11154.87|11154.87|11154.13|11154.13|11155.03|11155.03|11153.87|11153.87|0
1649770140000|2022-04-12 13:29:00|11154.56|11154.56|11155.05|11155.05|11155.05|11155.05|11154.56|11154.56|0
1649770150000|2022-04-12 13:29:10|11155.18|11155.18|11155.31|11155.31|11155.31|11155.31|11155.18|11155.18|0
1649770160000|2022-04-12 13:29:20|11155.15|11155.15|11155.15|11155.15|11155.15|11155.15|11155.15|11155.15|0
1649770170000|2022-04-12 13:29:30|11155.27|11155.27|11155.16|11155.16|11155.27|11155.27|11155.16|11155.16|0
1649770180000|2022-04-12 13:29:40|11155.29|11155.29|11155.45|11155.45|11155.45|11155.45|11155.29|11155.29|0
1649770190000|2022-04-12 13:29:50|11155.19|11155.19|11155.19|11155.19|11155.19|11155.19|11155.19|11155.19|0
1649770200000|2022-04-12 13:30:00|11155.31|11155.31|11151.74|11151.74|11155.31|11155.31|11151.74|11151.74|0
1649770210000|2022-04-12 13:30:10|11152.52|11152.52|11152.8|11152.8|11152.8|11152.8|11152.37|11152.37|0
1649770220000|2022-04-12 13:30:20|11152.43|11152.43|11151.8|11151.8|11152.43|11152.43|11151.8|11151.8|0
1649770230000|2022-04-12 13:30:30|11152.19|11152.19|11148.28|11148.28|11152.19|11152.19|11148.28|11148.28|0
1649770240000|2022-04-12 13:30:40|11148.64|11148.64|11148.26|11148.26|11148.64|11148.64|11148.26|11148.26|0
1649770250000|2022-04-12 13:30:50|11148.03|11148.03|11147.46|11147.46|11148.03|11148.03|11147.46|11147.46|0
1649770260000|2022-04-12 13:31:00|11147.33|11147.33|11146.56|11146.56|11147.33|11147.33|11146.56|11146.56|0
1649770270000|2022-04-12 13:31:10|11146.06|11146.06|11146.36|11146.36|11146.56|11146.56|11145.63|11145.63|0
1649770280000|2022-04-12 13:31:20|11146.13|11146.13|11146.04|11146.04|11146.27|11146.27|11146.04|11146.04|0
1649770290000|2022-04-12 13:31:30|11145.94|11145.94|11145.42|11145.42|11145.94|11145.94|11145.42|11145.42|0
1649770300000|2022-04-12 13:31:40|11145.51|11145.51|11144.54|11144.54|11145.51|11145.51|11144.38|11144.38|0
1649770310000|2022-04-12 13:31:50|11144.11|11144.11|11141.83|11141.83|11144.11|11144.11|11141.83|11141.83|0
1649770320000|2022-04-12 13:32:00|11141.67|11141.67|11139.75|11139.75|11141.67|11141.67|11139.75|11139.75|0
1649770330000|2022-04-12 13:32:10|11140.1|11140.1|11140.96|11140.96|11141.13|11141.13|11140.1|11140.1|0
1649770340000|2022-04-12 13:32:20|11140.46|11140.46|11140.46|11140.46|11140.46|11140.46|11140.46|11140.46|0
1649770350000|2022-04-12 13:32:30|11140.04|11140.04|11139.71|11139.71|11140.04|11140.04|11139.71|11139.71|0
1649770360000|2022-04-12 13:32:40|11139.79|11139.79|11140.07|11140.07|11140.07|11140.07|11139.55|11139.55|0
1649770370000|2022-04-12 13:32:50|11138.52|11138.52|11132.97|11132.97|11138.52|11138.52|11132.97|11132.97|0
1649770380000|2022-04-12 13:33:00|11133.49|11133.49|11131.95|11131.95|11133.8|11133.8|11131.79|11131.79|0
1649770390000|2022-04-12 13:33:10|11131.76|11131.76|11127.72|11127.72|11131.76|11131.76|11127.72|11127.72|0
1649770400000|2022-04-12 13:33:20|11128|11128|11126.42|11126.42|11128|11128|11126.13|11126.13|0
1649770410000|2022-04-12 13:33:30|11126.28|11126.28|11129.08|11129.08|11129.08|11129.08|11126.28|11126.28|0
1649770420000|2022-04-12 13:33:40|11128.98|11128.98|11128.42|11128.42|11129.27|11129.27|11128.42|11128.42|0
1649770430000|2022-04-12 13:33:50|11128.65|11128.65|11128.65|11128.65|11128.65|11128.65|11128.65|11128.65|0
1649770440000|2022-04-12 13:34:00|11128.88|11128.88|11128.13|11128.13|11128.88|11128.88|11128.13|11128.13|0
1649770450000|2022-04-12 13:34:10|11127.9|11127.9|11127.9|11127.9|11127.9|11127.9|11127.9|11127.9|0
1649770460000|2022-04-12 13:34:20|11127.58|11127.58|11127.8|11127.8|11127.8|11127.8|11127.58|11127.58|0
1649770470000|2022-04-12 13:34:30|11127.02|11127.02|11126.79|11126.79|11127.02|11127.02|11126.24|11126.24|0
1649770480000|2022-04-12 13:34:40|11127|11127|11128.18|11128.18|11128.18|11128.18|11127|11127|0
1649770490000|2022-04-12 13:34:50|11128.43|11128.43|11128.43|11128.43|11128.43|11128.43|11128.43|11128.43|0
1649770500000|2022-04-12 13:35:00|11128.73|11128.73|11133.15|11133.15|11133.15|11133.15|11128.73|11128.73|0
1649770510000|2022-04-12 13:35:10|11132.72|11132.72|11128.41|11128.41|11132.94|11132.94|11128.41|11128.41|0
1649770520000|2022-04-12 13:35:20|11128.5|11128.5|11129.06|11129.06|11129.28|11129.28|11128.31|11128.31|0
1649770540000|2022-04-12 13:35:40|11129.19|11129.19|11127.03|11127.03|11129.19|11129.19|11126.8|11126.8|0
1649770550000|2022-04-12 13:35:50|11127.46|11127.46|11127.46|11127.46|11127.46|11127.46|11127.46|11127.46|0
1649770560000|2022-04-12 13:36:00|11127.91|11127.91|11128.65|11128.65|11128.65|11128.65|11127.91|11127.91|0
1649770570000|2022-04-12 13:36:10|11128.42|11128.42|11128.26|11128.26|11128.42|11128.42|11128.26|11128.26|0
1649770580000|2022-04-12 13:36:20|11128.72|11128.72|11128.72|11128.72|11128.72|11128.72|11128.72|11128.72|0
1649770590000|2022-04-12 13:36:30|11128.09|11128.09|11127.87|11127.87|11128.09|11128.09|11127.87|11127.87|0
1649770600000|2022-04-12 13:36:40|11127.57|11127.57|11127.2|11127.2|11127.57|11127.57|11127.2|11127.2|0
1649770610000|2022-04-12 13:36:50|11127.35|11127.35|11127.33|11127.33|11127.35|11127.35|11127.2|11127.2|0
1649770620000|2022-04-12 13:37:00|11126.94|11126.94|11129.16|11129.16|11129.16|11129.16|11126.94|11126.94|0
1649770630000|2022-04-12 13:37:10|11129.51|11129.51|11129.94|11129.94|11129.94|11129.94|11129.51|11129.51|0
1649770640000|2022-04-12 13:37:20|11133.06|11133.06|11133.6|11133.6|11133.6|11133.6|11133.06|11133.06|0
1649770650000|2022-04-12 13:37:30|11134.04|11134.04|11135.01|11135.01|11135.01|11135.01|11134.04|11134.04|0
1649770660000|2022-04-12 13:37:40|11135.86|11135.86|11136.08|11136.08|11136.08|11136.08|11135.86|11135.86|0
1649770670000|2022-04-12 13:37:50|11135.95|11135.95|11135.58|11135.58|11135.95|11135.95|11135.45|11135.45|0
1649770680000|2022-04-12 13:38:00|11135.14|11135.14|11131.08|11131.08|11135.14|11135.14|11131.08|11131.08|0
1649770690000|2022-04-12 13:38:10|11131.5|11131.5|11131.5|11131.5|11131.5|11131.5|11131.5|11131.5|0
1649770700000|2022-04-12 13:38:20|11131.93|11131.93|11132.61|11132.61|11132.61|11132.61|11131.93|11131.93|0
1649770710000|2022-04-12 13:38:30|11133.07|11133.07|11133.17|11133.17|11133.17|11133.17|11133.07|11133.07|0
1649770720000|2022-04-12 13:38:40|11133.3|11133.3|11134.14|11134.14|11134.14|11134.14|11133.3|11133.3|0
1649770730000|2022-04-12 13:38:50|11134.51|11134.51|11140.52|11140.52|11141.11|11141.11|11134.51|11134.51|0
1649770740000|2022-04-12 13:39:00|11141.13|11141.13|11146.83|11146.83|11146.83|11146.83|11141.13|11141.13|0
1649770750000|2022-04-12 13:39:10|11145.27|11145.27|11142.83|11142.83|11145.27|11145.27|11142.83|11142.83|0
1649770760000|2022-04-12 13:39:20|11142.48|11142.48|11141.7|11141.7|11142.48|11142.48|11141.7|11141.7|0
1649770770000|2022-04-12 13:39:30|11141.47|11141.47|11142.72|11142.72|11142.72|11142.72|11141.47|11141.47|0
1649770780000|2022-04-12 13:39:40|11143.15|11143.15|11143.15|11143.15|11143.15|11143.15|11143.03|11143.03|0
1649770790000|2022-04-12 13:39:50|11143.58|11143.58|11143.25|11143.25|11143.58|11143.58|11143.12|11143.12|0
1649770800000|2022-04-12 13:40:00|11144.24|11144.24|11144.43|11144.43|11144.43|11144.43|11144.05|11144.05|0
1649770810000|2022-04-12 13:40:10|11143.93|11143.93|11140.04|11140.04|11144.06|11144.06|11140.04|11140.04|0
1649770820000|2022-04-12 13:40:20|11139.89|11139.89|11139.89|11139.89|11139.89|11139.89|11139.89|11139.89|0
1649770830000|2022-04-12 13:40:30|11139.73|11139.73|11138.01|11138.01|11139.73|11139.73|11138.01|11138.01|0
1649770840000|2022-04-12 13:40:40|11137.61|11137.61|11136.86|11136.86|11137.61|11137.61|11136.86|11136.86|0
1649770850000|2022-04-12 13:40:50|11136.69|11136.69|11134.73|11134.73|11136.69|11136.69|11134.73|11134.73|0
1649770860000|2022-04-12 13:41:00|11134.95|11134.95|11137.17|11137.17|11137.69|11137.69|11134.95|11134.95|0
1649770870000|2022-04-12 13:41:10|11136.67|11136.67|11137.07|11137.07|11137.07|11137.07|11136.67|11136.67|0
1649770880000|2022-04-12 13:41:20|11136.82|11136.82|11136.95|11136.95|11136.95|11136.95|11136.82|11136.82|0
1649770890000|2022-04-12 13:41:30|11136.53|11136.53|11136.39|11136.39|11136.53|11136.53|11136.39|11136.39|0
1649770900000|2022-04-12 13:41:40|11135.61|11135.61|11134.31|11134.31|11135.61|11135.61|11134.31|11134.31|0
1649770910000|2022-04-12 13:41:50|11134.75|11134.75|11134.75|11134.75|11134.75|11134.75|11134.75|11134.75|0
1649770920000|2022-04-12 13:42:00|11134.48|11134.48|11134.64|11134.64|11134.64|11134.64|11134.48|11134.48|0
1649770930000|2022-04-12 13:42:10|11134.21|11134.21|11133.83|11133.83|11134.21|11134.21|11133.83|11133.83|0
1649770940000|2022-04-12 13:42:20|11133.15|11133.15|11133.8|11133.8|11133.8|11133.8|11133.15|11133.15|0
1649770950000|2022-04-12 13:42:30|11135.36|11135.36|11136.02|11136.02|11136.02|11136.02|11135.36|11135.36|0
1649770970000|2022-04-12 13:42:50|11136.45|11136.45|11136.22|11136.22|11136.45|11136.45|11136.22|11136.22|0
1649770980000|2022-04-12 13:43:00|11136.68|11136.68|11137.98|11137.98|11137.98|11137.98|11136.68|11136.68|0
1649770990000|2022-04-12 13:43:10|11138.11|11138.11|11138.11|11138.11|11138.11|11138.11|11138.11|11138.11|0
1649771000000|2022-04-12 13:43:20|11138.79|11138.79|11138.36|11138.36|11138.79|11138.79|11138.36|11138.36|0
1649771010000|2022-04-12 13:43:30|11137.93|11137.93|11137.93|11137.93|11137.93|11137.93|11137.93|11137.93|0
1649771020000|2022-04-12 13:43:40|11137.49|11137.49|11136.28|11136.28|11137.49|11137.49|11136.28|11136.28|0
1649771060000|2022-04-12 13:44:20|11136.7|11136.7|11136.7|11136.7|11136.7|11136.7|11136.7|11136.7|0
1649771080000|2022-04-12 13:44:40|11136.98|11136.98|11136.98|11136.98|11136.98|11136.98|11136.98|11136.98|0
1649771090000|2022-04-12 13:44:50|11137.31|11137.31|11136.3|11136.3|11137.31|11137.31|11136.3|11136.3|0
1649771100000|2022-04-12 13:45:00|11136.51|11136.51|11136.51|11136.51|11136.51|11136.51|11136.51|11136.51|0
1649771110000|2022-04-12 13:45:10|11136.99|11136.99|11136.55|11136.55|11136.99|11136.99|11136.55|11136.55|0
1649771120000|2022-04-12 13:45:20|11136.33|11136.33|11136.99|11136.99|11136.99|11136.99|11135.47|11135.47|0
1649771130000|2022-04-12 13:45:30|11137.41|11137.41|11137.41|11137.41|11137.41|11137.41|11137.41|11137.41|0
1649771140000|2022-04-12 13:45:40|11137.66|11137.66|11137.66|11137.66|11137.66|11137.66|11137.66|11137.66|0
1649771150000|2022-04-12 13:45:50|11137.89|11137.89|11137.02|11137.02|11137.89|11137.89|11137.02|11137.02|0
1649771160000|2022-04-12 13:46:00|11136.58|11136.58|11135.81|11135.81|11137.36|11137.36|11135.81|11135.81|0
1649771170000|2022-04-12 13:46:10|11136.04|11136.04|11135.64|11135.64|11136.47|11136.47|11135.64|11135.64|0
1649771180000|2022-04-12 13:46:20|11135.79|11135.79|11135.57|11135.57|11135.79|11135.79|11135.57|11135.57|0
1649771190000|2022-04-12 13:46:30|11135.13|11135.13|11136.3|11136.3|11136.3|11136.3|11135.13|11135.13|0
1649771200000|2022-04-12 13:46:40|11135.91|11135.91|11135.91|11135.91|11136.34|11136.34|11135.91|11135.91|0
1649771210000|2022-04-12 13:46:50|11136.35|11136.35|11137.26|11137.26|11137.69|11137.69|11136.35|11136.35|0
1649771220000|2022-04-12 13:47:00|11136.82|11136.82|11139.57|11139.57|11140|11140|11136.82|11136.82|0
1649771230000|2022-04-12 13:47:10|11139.66|11139.66|11144.47|11144.47|11144.47|11144.47|11139.66|11139.66|0
1649771240000|2022-04-12 13:47:20|11144.82|11144.82|11144.99|11144.99|11146.14|11146.14|11144.21|11144.21|0
1649771250000|2022-04-12 13:47:30|11145.42|11145.42|11144.77|11144.77|11145.67|11145.67|11144.55|11144.55|0
1649771260000|2022-04-12 13:47:40|11144.91|11144.91|11144.74|11144.74|11147.29|11147.29|11144.74|11144.74|0
1649771270000|2022-04-12 13:47:50|11145.17|11145.17|11147.92|11147.92|11147.92|11147.92|11145.17|11145.17|0
1649771280000|2022-04-12 13:48:00|11148.18|11148.18|11150.65|11150.65|11150.65|11150.65|11147.81|11147.81|0
1649771290000|2022-04-12 13:48:10|11150.78|11150.78|11150.87|11150.87|11151.65|11151.65|11150.78|11150.78|0
1649771300000|2022-04-12 13:48:20|11150.13|11150.13|11150.5|11150.5|11150.5|11150.5|11150.13|11150.13|0
1649771310000|2022-04-12 13:48:30|11150.04|11150.04|11147.78|11147.78|11150.04|11150.04|11147.78|11147.78|0
1649771320000|2022-04-12 13:48:40|11147.46|11147.46|11146.73|11146.73|11147.46|11147.46|11146.73|11146.73|0
1649771330000|2022-04-12 13:48:50|11144.4|11144.4|11144.17|11144.17|11144.4|11144.4|11144.17|11144.17|0
1649771340000|2022-04-12 13:49:00|11144.3|11144.3|11145.07|11145.07|11145.3|11145.3|11144.04|11144.04|0
1649771350000|2022-04-12 13:49:10|11145.4|11145.4|11145.4|11145.4|11145.4|11145.4|11145.4|11145.4|0
1649771360000|2022-04-12 13:49:20|11144.97|11144.97|11145.26|11145.26|11145.4|11145.4|11144.97|11144.97|0
1649771370000|2022-04-12 13:49:30|11146.13|11146.13|11147.6|11147.6|11147.6|11147.6|11146.13|11146.13|0
1649771380000|2022-04-12 13:49:40|11147.16|11147.16|11147.16|11147.16|11147.16|11147.16|11147.16|11147.16|0
1649771390000|2022-04-12 13:49:50|11146.5|11146.5|11144.69|11144.69|11146.5|11146.5|11144.69|11144.69|0
1649771400000|2022-04-12 13:50:00|11144.96|11144.96|11144.52|11144.52|11144.96|11144.96|11144.52|11144.52|0
1649771410000|2022-04-12 13:50:10|11144.09|11144.09|11143.95|11143.95|11144.09|11144.09|11143.95|11143.95|0
1649771420000|2022-04-12 13:50:20|11144.09|11144.09|11143.79|11143.79|11144.09|11144.09|11143.79|11143.79|0
1649771450000|2022-04-12 13:50:50|11143.4|11143.4|11147.35|11147.35|11147.35|11147.35|11143.4|11143.4|0
1649771460000|2022-04-12 13:51:00|11147.09|11147.09|11144.06|11144.06|11147.09|11147.09|11144.06|11144.06|0
1649771470000|2022-04-12 13:51:10|11143.93|11143.93|11145.18|11145.18|11145.18|11145.18|11143.93|11143.93|0
1649771480000|2022-04-12 13:51:20|11144.89|11144.89|11144.89|11144.89|11144.89|11144.89|11144.89|11144.89|0
1649771520000|2022-04-12 13:52:00|11145.44|11145.44|11145.71|11145.71|11145.71|11145.71|11145.44|11145.44|0
1649771540000|2022-04-12 13:52:20|11147.27|11147.27|11146.49|11146.49|11147.3|11147.3|11146.37|11146.37|0
1649771550000|2022-04-12 13:52:30|11146.66|11146.66|11146.66|11146.66|11146.66|11146.66|11146.66|11146.66|0
1649771560000|2022-04-12 13:52:40|11147.13|11147.13|11147.22|11147.22|11147.22|11147.22|11147.13|11147.13|0
1649771570000|2022-04-12 13:52:50|11147.31|11147.31|11147.23|11147.23|11147.31|11147.31|11147.23|11147.23|0
1649771580000|2022-04-12 13:53:00|11147.66|11147.66|11152.3|11152.3|11152.3|11152.3|11147.66|11147.66|0
1649771590000|2022-04-12 13:53:10|11153.21|11153.21|11156.07|11156.07|11156.07|11156.07|11153.21|11153.21|0
1649771600000|2022-04-12 13:53:20|11156.23|11156.23|11156.84|11156.84|11157|11157|11156.23|11156.23|0
1649771610000|2022-04-12 13:53:30|11157.62|11157.62|11158.87|11158.87|11158.87|11158.87|11157.62|11157.62|0
1649771620000|2022-04-12 13:53:40|11158.65|11158.65|11160.54|11160.54|11160.54|11160.54|11158.65|11158.65|0
1649771630000|2022-04-12 13:53:50|11161.82|11161.82|11161.62|11161.62|11161.82|11161.82|11161.39|11161.39|0
1649771640000|2022-04-12 13:54:00|11161.2|11161.2|11163.79|11163.79|11163.79|11163.79|11161.2|11161.2|0
1649771650000|2022-04-12 13:54:10|11163.91|11163.91|11164.72|11164.72|11165.23|11165.23|11163.67|11163.67|0
1649771660000|2022-04-12 13:54:20|11164.33|11164.33|11163.97|11163.97|11164.33|11164.33|11163.97|11163.97|0
1649771670000|2022-04-12 13:54:30|11162.41|11162.41|11162.41|11162.41|11162.41|11162.41|11162.41|11162.41|0
1649771680000|2022-04-12 13:54:40|11161.92|11161.92|11158.02|11158.02|11161.92|11161.92|11157.86|11157.86|0
1649771690000|2022-04-12 13:54:50|11157.8|11157.8|11157.14|11157.14|11158.02|11158.02|11157.14|11157.14|0
1649771710000|2022-04-12 13:55:10|11156.91|11156.91|11156.55|11156.55|11157.33|11157.33|11156.53|11156.53|0
1649771720000|2022-04-12 13:55:20|11156.33|11156.33|11156.66|11156.66|11156.66|11156.66|11156.2|11156.2|0
1649771730000|2022-04-12 13:55:30|11157.15|11157.15|11157.93|11157.93|11158.02|11158.02|11157.15|11157.15|0
1649771740000|2022-04-12 13:55:40|11158.02|11158.02|11161.18|11161.18|11161.18|11161.18|11158.02|11158.02|0
1649771750000|2022-04-12 13:55:50|11161.5|11161.5|11161.5|11161.5|11161.5|11161.5|11161.5|11161.5|0
1649771760000|2022-04-12 13:56:00|11160.72|11160.72|11160.15|11160.15|11160.72|11160.72|11160.15|11160.15|0
1649771770000|2022-04-12 13:56:10|11160.55|11160.55|11160.7|11160.7|11160.7|11160.7|11160.55|11160.55|0
1649771780000|2022-04-12 13:56:20|11160.38|11160.38|11160.06|11160.06|11160.38|11160.38|11160.06|11160.06|0
1649771790000|2022-04-12 13:56:30|11160.31|11160.31|11160.63|11160.63|11160.63|11160.63|11160.31|11160.31|0
1649771810000|2022-04-12 13:56:50|11160.27|11160.27|11160.27|11160.27|11160.27|11160.27|11160.27|11160.27|0
1649771820000|2022-04-12 13:57:00|11160.05|11160.05|11158.68|11158.68|11160.48|11160.48|11158.68|11158.68|0
1649771830000|2022-04-12 13:57:10|11159.56|11159.56|11159.53|11159.53|11159.72|11159.72|11159.24|11159.24|0
1649771840000|2022-04-12 13:57:20|11159.45|11159.45|11159.45|11159.45|11159.45|11159.45|11159.45|11159.45|0
1649771850000|2022-04-12 13:57:30|11159.01|11159.01|11159.01|11159.01|11159.01|11159.01|11159.01|11159.01|0
1649771860000|2022-04-12 13:57:40|11159.13|11159.13|11159.99|11159.99|11160.22|11160.22|11159.13|11159.13|0
1649771870000|2022-04-12 13:57:50|11159.77|11159.77|11160.36|11160.36|11160.45|11160.45|11159.77|11159.77|0
1649771880000|2022-04-12 13:58:00|11160.53|11160.53|11162.83|11162.83|11162.83|11162.83|11160.53|11160.53|0
1649771890000|2022-04-12 13:58:10|11162.91|11162.91|11163.09|11163.09|11163.55|11163.55|11162.91|11162.91|0
1649771900000|2022-04-12 13:58:20|11163.55|11163.55|11164.24|11164.24|11164.24|11164.24|11163.55|11163.55|0
1649771910000|2022-04-12 13:58:30|11164.46|11164.46|11164.75|11164.75|11164.75|11164.75|11164.46|11164.46|0
1649771920000|2022-04-12 13:58:40|11164.97|11164.97|11163.27|11163.27|11164.97|11164.97|11163.27|11163.27|0
1649771930000|2022-04-12 13:58:50|11163.12|11163.12|11163.38|11163.38|11163.38|11163.38|11162.97|11162.97|0
1649771940000|2022-04-12 13:59:00|11163.61|11163.61|11164.39|11164.39|11164.39|11164.39|11163.59|11163.59|0
1649771950000|2022-04-12 13:59:10|11164.55|11164.55|11164.55|11164.55|11164.55|11164.55|11164.55|11164.55|0
1649771960000|2022-04-12 13:59:20|11164.13|11164.13|11163.69|11163.69|11164.13|11164.13|11163.69|11163.69|0
1649771980000|2022-04-12 13:59:40|11164.15|11164.15|11164.15|11164.15|11164.15|11164.15|11164.15|11164.15|0
1649771990000|2022-04-12 13:59:50|11164.57|11164.57|11164.57|11164.57|11164.57|11164.57|11164.57|11164.57|0
1649772000000|2022-04-12 14:00:00|11164.72|11164.72|11164.89|11164.89|11165.62|11165.62|11164.16|11164.16|0
1649772010000|2022-04-12 14:00:10|11165.05|11165.05|11164.62|11164.62|11165.05|11165.05|11164.62|11164.62|0
1649772020000|2022-04-12 14:00:20|11164.73|11164.73|11164.73|11164.73|11164.73|11164.73|11164.73|11164.73|0
1649772030000|2022-04-12 14:00:30|11164.56|11164.56|11164.34|11164.34|11164.56|11164.56|11164.34|11164.34|0
1649772040000|2022-04-12 14:00:40|11164.02|11164.02|11162.62|11162.62|11164.02|11164.02|11162.46|11162.46|0
1649772050000|2022-04-12 14:00:50|11162.78|11162.78|11162.84|11162.84|11162.99|11162.99|11162.55|11162.55|0
1649772060000|2022-04-12 14:01:00|11161.54|11161.54|11163.04|11163.04|11163.04|11163.04|11161.54|11161.54|0
1649772070000|2022-04-12 14:01:10|11162.69|11162.69|11162.69|11162.69|11162.69|11162.69|11162.69|11162.69|0
1649772080000|2022-04-12 14:01:20|11162.88|11162.88|11162.23|11162.23|11162.88|11162.88|11162.23|11162.23|0
1649772100000|2022-04-12 14:01:40|11162.92|11162.92|11163.91|11163.91|11164.06|11164.06|11162.92|11162.92|0
1649772110000|2022-04-12 14:01:50|11164.27|11164.27|11164.27|11164.27|11164.27|11164.27|11164.27|11164.27|0
1649772120000|2022-04-12 14:02:00|11164.93|11164.93|11168.48|11168.48|11168.48|11168.48|11164.93|11164.93|0
1649772130000|2022-04-12 14:02:10|11168.36|11168.36|11168.98|11168.98|11168.98|11168.98|11168.36|11168.36|0
1649772140000|2022-04-12 14:02:20|11169.83|11169.83|11169.57|11169.57|11169.83|11169.83|11169.57|11169.57|0
1649772150000|2022-04-12 14:02:30|11169.25|11169.25|11168.93|11168.93|11169.25|11169.25|11168.93|11168.93|0
1649772160000|2022-04-12 14:02:40|11169.08|11169.08|11168.75|11168.75|11169.08|11169.08|11168.75|11168.75|0
1649772180000|2022-04-12 14:03:00|11168.59|11168.59|11168.47|11168.47|11168.59|11168.59|11168.47|11168.47|0
1649772190000|2022-04-12 14:03:10|11168.31|11168.31|11168.31|11168.31|11168.31|11168.31|11168.31|11168.31|0
1649772200000|2022-04-12 14:03:20|11168.55|11168.55|11168.69|11168.69|11168.69|11168.69|11168.55|11168.55|0
1649772210000|2022-04-12 14:03:30|11167.91|11167.91|11166.33|11166.33|11167.91|11167.91|11166.33|11166.33|0
1649772220000|2022-04-12 14:03:40|11165.97|11165.97|11166.6|11166.6|11166.6|11166.6|11165.82|11165.82|0
1649772240000|2022-04-12 14:04:00|11166.83|11166.83|11166.83|11166.83|11166.83|11166.83|11166.83|11166.83|0
1649772250000|2022-04-12 14:04:10|11167.18|11167.18|11167.51|11167.51|11167.88|11167.88|11167.18|11167.18|0
1649772270000|2022-04-12 14:04:30|11167.67|11167.67|11167.83|11167.83|11167.83|11167.83|11167.48|11167.48|0
1649772280000|2022-04-12 14:04:40|11167.96|11167.96|11167.51|11167.51|11167.96|11167.96|11167.51|11167.51|0
1649772300000|2022-04-12 14:05:00|11167.82|11167.82|11167.33|11167.33|11167.82|11167.82|11167.17|11167.17|0
1649772310000|2022-04-12 14:05:10|11166.89|11166.89|11167.05|11167.05|11167.05|11167.05|11166.89|11166.89|0
1649772330000|2022-04-12 14:05:30|11167.13|11167.13|11167.42|11167.42|11167.59|11167.59|11166.74|11166.74|0
1649772340000|2022-04-12 14:05:40|11168.29|11168.29|11168.4|11168.4|11168.4|11168.4|11168.29|11168.29|0
1649772350000|2022-04-12 14:05:50|11168.18|11168.18|11167.85|11167.85|11168.63|11168.63|11167.85|11167.85|0
1649772360000|2022-04-12 14:06:00|11168.15|11168.15|11171.38|11171.38|11171.38|11171.38|11168.15|11168.15|0
1649772370000|2022-04-12 14:06:10|11171.01|11171.01|11170.75|11170.75|11172.31|11172.31|11170.75|11170.75|0
1649772380000|2022-04-12 14:06:20|11169.97|11169.97|11169.52|11169.52|11169.97|11169.97|11169.52|11169.52|0
1649772390000|2022-04-12 14:06:30|11169.09|11169.09|11168.7|11168.7|11169.09|11169.09|11168.7|11168.7|0
1649772400000|2022-04-12 14:06:40|11167.83|11167.83|11167.45|11167.45|11167.83|11167.83|11167.45|11167.45|0
1649772410000|2022-04-12 14:06:50|11167.68|11167.68|11167.68|11167.68|11167.68|11167.68|11167.68|11167.68|0
1649772420000|2022-04-12 14:07:00|11167.46|11167.46|11167.58|11167.58|11168.36|11168.36|11166.46|11166.46|0
1649772430000|2022-04-12 14:07:10|11167.95|11167.95|11167.76|11167.76|11167.95|11167.95|11167.6|11167.6|0
1649772440000|2022-04-12 14:07:20|11167.64|11167.64|11165.58|11165.58|11167.64|11167.64|11165.58|11165.58|0
1649772450000|2022-04-12 14:07:30|11165.25|11165.25|11164.74|11164.74|11165.25|11165.25|11164.65|11164.65|0
1649772460000|2022-04-12 14:07:40|11164.99|11164.99|11166.21|11166.21|11166.21|11166.21|11164.99|11164.99|0
1649772470000|2022-04-12 14:07:50|11166.07|11166.07|11165.64|11165.64|11166.42|11166.42|11165.64|11165.64|0
1649772500000|2022-04-12 14:08:20|11166.09|11166.09|11165.87|11165.87|11166.09|11166.09|11165.87|11165.87|0
1649772510000|2022-04-12 14:08:30|11165.63|11165.63|11165.63|11165.63|11165.63|11165.63|11165.63|11165.63|0
1649772520000|2022-04-12 14:08:40|11165.27|11165.27|11165.05|11165.05|11165.27|11165.27|11165.05|11165.05|0
1649772530000|2022-04-12 14:08:50|11164.28|11164.28|11164.28|11164.28|11164.28|11164.28|11164.28|11164.28|0
1649772540000|2022-04-12 14:09:00|11165.15|11165.15|11165.39|11165.39|11165.39|11165.39|11165.15|11165.15|0
1649772550000|2022-04-12 14:09:10|11165.74|11165.74|11167.86|11167.86|11167.86|11167.86|11165.74|11165.74|0
1649772570000|2022-04-12 14:09:30|11168.52|11168.52|11168.4|11168.4|11168.52|11168.52|11168.27|11168.27|0
1649772590000|2022-04-12 14:09:50|11169.08|11169.08|11169.08|11169.08|11169.08|11169.08|11169.08|11169.08|0
1649772600000|2022-04-12 14:10:00|11169.95|11169.95|11172.06|11172.06|11172.89|11172.89|11169.95|11169.95|0
1649772610000|2022-04-12 14:10:10|11171.74|11171.74|11171.87|11171.87|11171.87|11171.87|11171.74|11171.74|0
1649772620000|2022-04-12 14:10:20|11172.3|11172.3|11171.52|11171.52|11172.3|11172.3|11171.52|11171.52|0
1649772650000|2022-04-12 14:10:50|11170.51|11170.51|11170.39|11170.39|11170.51|11170.51|11170.39|11170.39|0
1649772660000|2022-04-12 14:11:00|11170.84|11170.84|11171.3|11171.3|11171.3|11171.3|11170.84|11170.84|0
1649772670000|2022-04-12 14:11:10|11171.08|11171.08|11170.46|11170.46|11171.24|11171.24|11170.46|11170.46|0
1649772680000|2022-04-12 14:11:20|11170.03|11170.03|11167.32|11167.32|11170.03|11170.03|11167.32|11167.32|0
1649772690000|2022-04-12 14:11:30|11167.23|11167.23|11166.74|11166.74|11167.23|11167.23|11166.74|11166.74|0
1649772700000|2022-04-12 14:11:40|11166.9|11166.9|11167.05|11167.05|11167.05|11167.05|11166.9|11166.9|0
1649772710000|2022-04-12 14:11:50|11166.92|11166.92|11166.92|11166.92|11166.92|11166.92|11166.92|11166.92|0
1649772720000|2022-04-12 14:12:00|11166.74|11166.74|11166.41|11166.41|11166.83|11166.83|11166.41|11166.41|0
1649772730000|2022-04-12 14:12:10|11165.97|11165.97|11165.97|11165.97|11165.97|11165.97|11165.97|11165.97|0
1649772750000|2022-04-12 14:12:30|11165.19|11165.19|11165.19|11165.19|11165.19|11165.19|11165.19|11165.19|0
1649772760000|2022-04-12 14:12:40|11164.41|11164.41|11164.41|11164.41|11164.41|11164.41|11164.41|11164.41|0
1649772770000|2022-04-12 14:12:50|11164.78|11164.78|11162.86|11162.86|11164.78|11164.78|11162.86|11162.86|0
1649772780000|2022-04-12 14:13:00|11162.51|11162.51|11158.16|11158.16|11162.51|11162.51|11158.16|11158.16|0
1649772790000|2022-04-12 14:13:10|11158.3|11158.3|11157.95|11157.95|11158.3|11158.3|11157.95|11157.95|0
1649772800000|2022-04-12 14:13:20|11157.58|11157.58|11155.77|11155.77|11157.58|11157.58|11155.22|11155.22|0
1649772810000|2022-04-12 14:13:30|11155.52|11155.52|11157.99|11157.99|11158.12|11158.12|11155.52|11155.52|0
1649772820000|2022-04-12 14:13:40|11158.21|11158.21|11157.1|11157.1|11158.21|11158.21|11157.1|11157.1|0
1649772830000|2022-04-12 14:13:50|11156.98|11156.98|11156.06|11156.06|11156.98|11156.98|11156.06|11156.06|0
1649772840000|2022-04-12 14:14:00|11156.39|11156.39|11155.26|11155.26|11156.76|11156.76|11155.13|11155.13|0
1649772850000|2022-04-12 14:14:10|11155.69|11155.69|11156.33|11156.33|11156.33|11156.33|11154.91|11154.91|0
1649772860000|2022-04-12 14:14:20|11156.76|11156.76|11156.76|11156.76|11156.76|11156.76|11156.76|11156.76|0
1649772870000|2022-04-12 14:14:30|11155.56|11155.56|11156.5|11156.5|11156.5|11156.5|11154.78|11154.78|0
1649772880000|2022-04-12 14:14:40|11156.63|11156.63|11157.96|11157.96|11157.96|11157.96|11156.63|11156.63|0
1649772890000|2022-04-12 14:14:50|11158.09|11158.09|11158.09|11158.09|11158.09|11158.09|11158.09|11158.09|0
1649772900000|2022-04-12 14:15:00|11158.47|11158.47|11158.47|11158.47|11158.47|11158.47|11158.47|11158.47|0
1649772920000|2022-04-12 14:15:20|11158.03|11158.03|11157.16|11157.16|11158.03|11158.03|11157.16|11157.16|0
1649772930000|2022-04-12 14:15:30|11156.29|11156.29|11155.31|11155.31|11156.79|11156.79|11155.31|11155.31|0
1649772940000|2022-04-12 14:15:40|11156.09|11156.09|11156.94|11156.94|11157.24|11157.24|11156.09|11156.09|0
1649772950000|2022-04-12 14:15:50|11156.5|11156.5|11157.19|11157.19|11157.55|11157.55|11156.5|11156.5|0
1649772960000|2022-04-12 14:16:00|11157.85|11157.85|11159.37|11159.37|11159.37|11159.37|11157.85|11157.85|0
1649772970000|2022-04-12 14:16:10|11159.25|11159.25|11160.45|11160.45|11160.45|11160.45|11159.25|11159.25|0
1649772980000|2022-04-12 14:16:20|11160.7|11160.7|11161.98|11161.98|11161.98|11161.98|11160.7|11160.7|0
1649772990000|2022-04-12 14:16:30|11162.34|11162.34|11162.34|11162.34|11162.34|11162.34|11162.34|11162.34|0
1649773000000|2022-04-12 14:16:40|11161.68|11161.68|11160.12|11160.12|11161.68|11161.68|11159.9|11159.9|0
1649773010000|2022-04-12 14:16:50|11160.9|11160.9|11161.48|11161.48|11161.48|11161.48|11160.12|11160.12|0
1649773020000|2022-04-12 14:17:00|11160.98|11160.98|11160.2|11160.2|11160.98|11160.98|11160.2|11160.2|0
1649773030000|2022-04-12 14:17:10|11160.98|11160.98|11161.13|11161.13|11161.13|11161.13|11160.98|11160.98|0
1649773040000|2022-04-12 14:17:20|11161.04|11161.04|11161.04|11161.04|11161.04|11161.04|11161.04|11161.04|0
1649773050000|2022-04-12 14:17:30|11161.36|11161.36|11161.36|11161.36|11161.36|11161.36|11161.36|11161.36|0
1649773060000|2022-04-12 14:17:40|11161.79|11161.79|11161.79|11161.79|11161.79|11161.79|11161.79|11161.79|0
1649773070000|2022-04-12 14:17:50|11161.95|11161.95|11161.79|11161.79|11161.95|11161.95|11161.79|11161.79|0
1649773080000|2022-04-12 14:18:00|11161.91|11161.91|11160.57|11160.57|11161.91|11161.91|11160.57|11160.57|0
1649773090000|2022-04-12 14:18:10|11160.66|11160.66|11159.99|11159.99|11160.99|11160.99|11159.99|11159.99|0
1649773100000|2022-04-12 14:18:20|11160.21|11160.21|11160.56|11160.56|11160.56|11160.56|11160.21|11160.21|0
1649773110000|2022-04-12 14:18:30|11161.43|11161.43|11161.43|11161.43|11161.43|11161.43|11161.43|11161.43|0
1649773120000|2022-04-12 14:18:40|11162.21|11162.21|11162.21|11162.21|11162.21|11162.21|11162.21|11162.21|0
1649773130000|2022-04-12 14:18:50|11162.99|11162.99|11162.99|11162.99|11162.99|11162.99|11162.99|11162.99|0
1649773140000|2022-04-12 14:19:00|11163.22|11163.22|11162.55|11162.55|11163.22|11163.22|11162.55|11162.55|0
1649773160000|2022-04-12 14:19:20|11162.12|11162.12|11162.49|11162.49|11162.61|11162.61|11162.12|11162.12|0
1649773170000|2022-04-12 14:19:30|11162.41|11162.41|11156.53|11156.53|11162.41|11162.41|11156.53|11156.53|0
1649773180000|2022-04-12 14:19:40|11155.78|11155.78|11155.16|11155.16|11156.16|11156.16|11154.84|11154.84|0
1649773190000|2022-04-12 14:19:50|11154.72|11154.72|11155.09|11155.09|11155.57|11155.57|11154.72|11154.72|0
1649773200000|2022-04-12 14:20:00|11155.31|11155.31|11157.11|11157.11|11157.11|11157.11|11154.77|11154.77|0
1649773210000|2022-04-12 14:20:10|11156.33|11156.33|11156.26|11156.26|11156.33|11156.33|11156.14|11156.14|0
1649773220000|2022-04-12 14:20:20|11156.69|11156.69|11157.83|11157.83|11157.83|11157.83|11156.69|11156.69|0
1649773230000|2022-04-12 14:20:30|11158.28|11158.28|11158.71|11158.71|11158.71|11158.71|11158.28|11158.28|0
1649773240000|2022-04-12 14:20:40|11159.49|11159.49|11159.49|11159.49|11159.49|11159.49|11159.49|11159.49|0
1649773250000|2022-04-12 14:20:50|11159.81|11159.81|11159.65|11159.65|11159.81|11159.81|11159.65|11159.65|0
1649773260000|2022-04-12 14:21:00|11159.77|11159.77|11157.89|11157.89|11159.77|11159.77|11157.89|11157.89|0
1649773270000|2022-04-12 14:21:10|11158.05|11158.05|11157.72|11157.72|11158.05|11158.05|11157.72|11157.72|0
1649773280000|2022-04-12 14:21:20|11155.36|11155.36|11155.36|11155.36|11155.36|11155.36|11155.36|11155.36|0
1649773290000|2022-04-12 14:21:30|11155.59|11155.59|11157.48|11157.48|11157.48|11157.48|11155.59|11155.59|0
1649773300000|2022-04-12 14:21:40|11157.74|11157.74|11158.52|11158.52|11158.52|11158.52|11157.74|11157.74|0
1649773310000|2022-04-12 14:21:50|11158.74|11158.74|11159.4|11159.4|11159.4|11159.4|11158.74|11158.74|0
1649773320000|2022-04-12 14:22:00|11160.18|11160.18|11159.75|11159.75|11160.18|11160.18|11159.75|11159.75|0
1649773330000|2022-04-12 14:22:10|11158.97|11158.97|11159.26|11159.26|11159.4|11159.4|11158.97|11158.97|0
1649773340000|2022-04-12 14:22:20|11159.61|11159.61|11159.61|11159.61|11159.61|11159.61|11159.61|11159.61|0
1649773350000|2022-04-12 14:22:30|11160.39|11160.39|11160.17|11160.17|11160.39|11160.39|11160.17|11160.17|0
1649773360000|2022-04-12 14:22:40|11160|11160|11160.32|11160.32|11160.32|11160.32|11160|11160|0
1649773370000|2022-04-12 14:22:50|11160.76|11160.76|11161.05|11161.05|11161.19|11161.19|11160.76|11160.76|0
1649773380000|2022-04-12 14:23:00|11160.6|11160.6|11159.31|11159.31|11160.6|11160.6|11159.31|11159.31|0
1649773390000|2022-04-12 14:23:10|11157.75|11157.75|11158.99|11158.99|11158.99|11158.99|11157.75|11157.75|0
1649773400000|2022-04-12 14:23:20|11158.31|11158.31|11158.38|11158.38|11158.38|11158.38|11158.12|11158.12|0
1649773410000|2022-04-12 14:23:30|11158.61|11158.61|11157.15|11157.15|11158.61|11158.61|11157.15|11157.15|0
1649773440000|2022-04-12 14:24:00|11157.38|11157.38|11157.63|11157.63|11157.63|11157.63|11157.02|11157.02|0
1649773450000|2022-04-12 14:24:10|11158.38|11158.38|11158.38|11158.38|11158.38|11158.38|11158.38|11158.38|0
1649773460000|2022-04-12 14:24:20|11158.54|11158.54|11158.54|11158.54|11158.54|11158.54|11158.54|11158.54|0
1649773470000|2022-04-12 14:24:30|11158.31|11158.31|11158.31|11158.31|11158.31|11158.31|11158.31|11158.31|0
1649773480000|2022-04-12 14:24:40|11158.06|11158.06|11156.49|11156.49|11158.06|11158.06|11156.49|11156.49|0
1649773490000|2022-04-12 14:24:50|11156.24|11156.24|11156.26|11156.26|11156.26|11156.26|11155.93|11155.93|0
1649773500000|2022-04-12 14:25:00|11156.94|11156.94|11157.05|11157.05|11157.09|11157.09|11156.83|11156.83|0
1649773510000|2022-04-12 14:25:10|11157.47|11157.47|11157.91|11157.91|11157.91|11157.91|11157.47|11157.47|0
1649773520000|2022-04-12 14:25:20|11157.99|11157.99|11157.99|11157.99|11157.99|11157.99|11157.99|11157.99|0
1649773530000|2022-04-12 14:25:30|11158.39|11158.39|11157.58|11157.58|11158.39|11158.39|11157.58|11157.58|0
1649773540000|2022-04-12 14:25:40|11158.36|11158.36|11159.14|11159.14|11159.14|11159.14|11158.36|11158.36|0
1649773560000|2022-04-12 14:26:00|11159.6|11159.6|11159.47|11159.47|11159.6|11159.6|11159.47|11159.47|0
1649773570000|2022-04-12 14:26:10|11159.23|11159.23|11159.23|11159.23|11159.23|11159.23|11159.23|11159.23|0
1649773580000|2022-04-12 14:26:20|11158.79|11158.79|11158.99|11158.99|11159.12|11159.12|11158.79|11158.79|0
1649773590000|2022-04-12 14:26:30|11158.56|11158.56|11158.72|11158.72|11158.72|11158.72|11158.56|11158.56|0
1649773600000|2022-04-12 14:26:40|11158.84|11158.84|11161.11|11161.11|11161.11|11161.11|11158.84|11158.84|0
1649773610000|2022-04-12 14:26:50|11160.67|11160.67|11161.02|11161.02|11161.02|11161.02|11160.67|11160.67|0
1649773620000|2022-04-12 14:27:00|11162.58|11162.58|11162.58|11162.58|11162.58|11162.58|11162.58|11162.58|0
1649773630000|2022-04-12 14:27:10|11162.16|11162.16|11162.16|11162.16|11162.16|11162.16|11162.16|11162.16|0
1649773640000|2022-04-12 14:27:20|11161.84|11161.84|11161.15|11161.15|11162|11162|11161.15|11161.15|0
1649773650000|2022-04-12 14:27:30|11160.7|11160.7|11160.7|11160.7|11160.7|11160.7|11160.7|11160.7|0
1649773660000|2022-04-12 14:27:40|11160.6|11160.6|11159.67|11159.67|11160.6|11160.6|11159.67|11159.67|0
1649773670000|2022-04-12 14:27:50|11159.18|11159.18|11158.23|11158.23|11159.18|11159.18|11158.17|11158.17|0
1649773680000|2022-04-12 14:28:00|11157.7|11157.7|11156.33|11156.33|11158.15|11158.15|11156.33|11156.33|0
1649773690000|2022-04-12 14:28:10|11156.76|11156.76|11155.57|11155.57|11156.79|11156.79|11155.57|11155.57|0
1649773700000|2022-04-12 14:28:20|11155.38|11155.38|11155.05|11155.05|11155.38|11155.38|11155.05|11155.05|0
1649773710000|2022-04-12 14:28:30|11154.53|11154.53|11154.78|11154.78|11155|11155|11154.53|11154.53|0
1649773720000|2022-04-12 14:28:40|11154.33|11154.33|11155.14|11155.14|11155.14|11155.14|11154.33|11154.33|0
1649773740000|2022-04-12 14:29:00|11155.5|11155.5|11155.27|11155.27|11155.89|11155.89|11155.27|11155.27|0
1649773750000|2022-04-12 14:29:10|11155.14|11155.14|11155.06|11155.06|11155.14|11155.14|11154.72|11154.72|0
1649773760000|2022-04-12 14:29:20|11154.8|11154.8|11154.8|11154.8|11154.8|11154.8|11154.8|11154.8|0
1649773770000|2022-04-12 14:29:30|11153.62|11153.62|11153.62|11153.62|11153.62|11153.62|11153.62|11153.62|0
1649773780000|2022-04-12 14:29:40|11153.2|11153.2|11151.39|11151.39|11153.2|11153.2|11151.39|11151.39|0
1649773790000|2022-04-12 14:29:50|11151.04|11151.04|11150.55|11150.55|11151.58|11151.58|11150.55|11150.55|0
1649773800000|2022-04-12 14:30:00|11149.86|11149.86|11147.55|11147.55|11149.86|11149.86|11147.35|11147.35|0
1649773810000|2022-04-12 14:30:10|11147.67|11147.67|11148.15|11148.15|11148.15|11148.15|11147.67|11147.67|0
1649773820000|2022-04-12 14:30:20|11147.45|11147.45|11146.62|11146.62|11147.45|11147.45|11146.62|11146.62|0
1649773830000|2022-04-12 14:30:30|11146.49|11146.49|11146.13|11146.13|11146.49|11146.49|11146.13|11146.13|0
1649773840000|2022-04-12 14:30:40|11146.48|11146.48|11146.32|11146.32|11146.48|11146.48|11146.32|11146.32|0
1649773860000|2022-04-12 14:31:00|11146.48|11146.48|11146.96|11146.96|11147.5|11147.5|11146.48|11146.48|0
1649773870000|2022-04-12 14:31:10|11147.23|11147.23|11147.23|11147.23|11147.23|11147.23|11147.23|11147.23|0
1649773880000|2022-04-12 14:31:20|11147.45|11147.45|11146.45|11146.45|11147.45|11147.45|11146.45|11146.45|0
1649773890000|2022-04-12 14:31:30|11146.23|11146.23|11145.56|11145.56|11146.23|11146.23|11145.56|11145.56|0
1649773900000|2022-04-12 14:31:40|11145.72|11145.72|11144.45|11144.45|11145.72|11145.72|11144.45|11144.45|0
1649773910000|2022-04-12 14:31:50|11144.81|11144.81|11144.56|11144.56|11144.81|11144.81|11144.56|11144.56|0
1649773920000|2022-04-12 14:32:00|11144.34|11144.34|11144.13|11144.13|11144.34|11144.34|11143.91|11143.91|0
1649773930000|2022-04-12 14:32:10|11144.48|11144.48|11145.91|11145.91|11145.91|11145.91|11144.48|11144.48|0
1649773940000|2022-04-12 14:32:20|11146.28|11146.28|11147.23|11147.23|11147.46|11147.46|11146.28|11146.28|0
1649773950000|2022-04-12 14:32:30|11147.11|11147.11|11145.22|11145.22|11147.11|11147.11|11144.97|11144.97|0
1649773960000|2022-04-12 14:32:40|11144.56|11144.56|11144.56|11144.56|11144.56|11144.56|11144.56|11144.56|0
1649773970000|2022-04-12 14:32:50|11143.83|11143.83|11143.48|11143.48|11143.83|11143.83|11143.48|11143.48|0
1649773980000|2022-04-12 14:33:00|11143.25|11143.25|11143.11|11143.11|11144.47|11144.47|11143.11|11143.11|0
1649773990000|2022-04-12 14:33:10|11142.33|11142.33|11142.58|11142.58|11142.58|11142.58|11142.33|11142.33|0
1649774000000|2022-04-12 14:33:20|11143.02|11143.02|11143.79|11143.79|11143.79|11143.79|11143.02|11143.02|0
1649774010000|2022-04-12 14:33:30|11143.91|11143.91|11143.91|11143.91|11143.91|11143.91|11143.91|11143.91|0
1649774020000|2022-04-12 14:33:40|11143.79|11143.79|11143.14|11143.14|11143.79|11143.79|11142.91|11142.91|0
1649774030000|2022-04-12 14:33:50|11143.37|11143.37|11143.57|11143.57|11143.63|11143.63|11143.37|11143.37|0
1649774040000|2022-04-12 14:34:00|11143.81|11143.81|11143.44|11143.44|11144.16|11144.16|11143.44|11143.44|0
1649774050000|2022-04-12 14:34:10|11143.66|11143.66|11143.44|11143.44|11143.66|11143.66|11143.44|11143.44|0
1649774060000|2022-04-12 14:34:20|11143|11143|11143|11143|11143.13|11143.13|11142.74|11142.74|0
1649774070000|2022-04-12 14:34:30|11143.12|11143.12|11143.12|11143.12|11143.12|11143.12|11143.12|11143.12|0
1649774090000|2022-04-12 14:34:50|11142.69|11142.69|11142.69|11142.69|11142.69|11142.69|11142.69|11142.69|0
1649774100000|2022-04-12 14:35:00|11142.93|11142.93|11142.87|11142.87|11143.18|11143.18|11142.68|11142.68|0
1649774110000|2022-04-12 14:35:10|11142.75|11142.75|11141.97|11141.97|11142.75|11142.75|11141.97|11141.97|0
1649774120000|2022-04-12 14:35:20|11142.64|11142.64|11146.27|11146.27|11146.66|11146.66|11142.64|11142.64|0
1649774130000|2022-04-12 14:35:30|11146.44|11146.44|11147.01|11147.01|11147.01|11147.01|11146.44|11146.44|0
1649774140000|2022-04-12 14:35:40|11147.14|11147.14|11146.93|11146.93|11147.14|11147.14|11146.93|11146.93|0
1649774150000|2022-04-12 14:35:50|11147.06|11147.06|11147.49|11147.49|11147.49|11147.49|11146.48|11146.48|0
1649774160000|2022-04-12 14:36:00|11147.23|11147.23|11145.79|11145.79|11147.23|11147.23|11145.79|11145.79|0
1649774170000|2022-04-12 14:36:10|11145.93|11145.93|11145.93|11145.93|11145.93|11145.93|11145.93|11145.93|0
1649774180000|2022-04-12 14:36:20|11146.37|11146.37|11146.37|11146.37|11146.37|11146.37|11146.37|11146.37|0
1649774190000|2022-04-12 14:36:30|11146.15|11146.15|11146.15|11146.15|11146.15|11146.15|11146.15|11146.15|0
1649774200000|2022-04-12 14:36:40|11146.24|11146.24|11145.65|11145.65|11146.51|11146.51|11145.65|11145.65|0
1649774220000|2022-04-12 14:37:00|11145.56|11145.56|11145.19|11145.19|11145.56|11145.56|11145.19|11145.19|0
1649774230000|2022-04-12 14:37:10|11144.96|11144.96|11143.87|11143.87|11144.96|11144.96|11143.87|11143.87|0
1649774250000|2022-04-12 14:37:30|11143.68|11143.68|11143.84|11143.84|11143.84|11143.84|11143.68|11143.68|0
1649774260000|2022-04-12 14:37:40|11143.49|11143.49|11143.91|11143.91|11144.35|11144.35|11143.49|11143.49|0
1649774270000|2022-04-12 14:37:50|11144.1|11144.1|11144.21|11144.21|11144.21|11144.21|11144.1|11144.1|0
1649774280000|2022-04-12 14:38:00|11144.51|11144.51|11141.66|11141.66|11144.51|11144.51|11141.66|11141.66|0
1649774290000|2022-04-12 14:38:10|11141.55|11141.55|11138.9|11138.9|11141.55|11141.55|11138.9|11138.9|0
1649774300000|2022-04-12 14:38:20|11138.65|11138.65|11139.54|11139.54|11139.54|11139.54|11138.53|11138.53|0
1649774310000|2022-04-12 14:38:30|11139.97|11139.97|11139.57|11139.57|11139.97|11139.97|11139.57|11139.57|0
1649774320000|2022-04-12 14:38:40|11139.36|11139.36|11140.14|11140.14|11140.14|11140.14|11139.36|11139.36|0
1649774330000|2022-04-12 14:38:50|11140.4|11140.4|11140.27|11140.27|11140.4|11140.4|11140.27|11140.27|0
1649774340000|2022-04-12 14:39:00|11140.19|11140.19|11141.19|11141.19|11141.19|11141.19|11140.19|11140.19|0
1649774350000|2022-04-12 14:39:10|11141.05|11141.05|11141.05|11141.05|11141.05|11141.05|11141.05|11141.05|0
1649774360000|2022-04-12 14:39:20|11140.62|11140.62|11140.62|11140.62|11140.62|11140.62|11140.62|11140.62|0
1649774370000|2022-04-12 14:39:30|11141.4|11141.4|11142.93|11142.93|11142.93|11142.93|11141.4|11141.4|0
1649774380000|2022-04-12 14:39:40|11143.43|11143.43|11142.68|11142.68|11143.43|11143.43|11142.68|11142.68|0
1649774390000|2022-04-12 14:39:50|11142.32|11142.32|11142.32|11142.32|11142.32|11142.32|11142.32|11142.32|0
1649774400000|2022-04-12 14:40:00|11143.1|11143.1|11143.46|11143.46|11143.46|11143.46|11143.1|11143.1|0
1649774410000|2022-04-12 14:40:10|11143.82|11143.82|11144.19|11144.19|11144.19|11144.19|11143.82|11143.82|0
1649774420000|2022-04-12 14:40:20|11144.35|11144.35|11144.57|11144.57|11144.57|11144.57|11144.35|11144.35|0
1649774430000|2022-04-12 14:40:30|11145.25|11145.25|11145.25|11145.25|11145.25|11145.25|11145.25|11145.25|0
1649774440000|2022-04-12 14:40:40|11145.48|11145.48|11145.48|11145.48|11145.48|11145.48|11145.48|11145.48|0
1649774450000|2022-04-12 14:40:50|11145.02|11145.02|11145.02|11145.02|11145.02|11145.02|11145.02|11145.02|0
1649774460000|2022-04-12 14:41:00|11145.17|11145.17|11145.17|11145.17|11145.17|11145.17|11145.17|11145.17|0
1649774470000|2022-04-12 14:41:10|11145.3|11145.3|11145.3|11145.3|11145.3|11145.3|11145.3|11145.3|0
1649774490000|2022-04-12 14:41:30|11145.14|11145.14|11144.98|11144.98|11145.14|11145.14|11144.98|11144.98|0
1649774500000|2022-04-12 14:41:40|11145.11|11145.11|11144.89|11144.89|11145.11|11145.11|11144.89|11144.89|0
1649774510000|2022-04-12 14:41:50|11144.97|11144.97|11144.62|11144.62|11144.97|11144.97|11144.62|11144.62|0
1649774520000|2022-04-12 14:42:00|11144.84|11144.84|11144.42|11144.42|11144.84|11144.84|11144.42|11144.42|0
1649774530000|2022-04-12 14:42:10|11144.84|11144.84|11144.93|11144.93|11145.06|11145.06|11144.84|11144.84|0
1649774540000|2022-04-12 14:42:20|11145.65|11145.65|11144.63|11144.63|11145.65|11145.65|11144.63|11144.63|0
1649774550000|2022-04-12 14:42:30|11145.07|11145.07|11145.07|11145.07|11145.07|11145.07|11145.07|11145.07|0
1649774560000|2022-04-12 14:42:40|11145.46|11145.46|11145.46|11145.46|11145.46|11145.46|11145.46|11145.46|0
1649774570000|2022-04-12 14:42:50|11146.12|11146.12|11145.68|11145.68|11146.12|11146.12|11145.68|11145.68|0
1649774580000|2022-04-12 14:43:00|11145.25|11145.25|11145.12|11145.12|11145.25|11145.25|11145.12|11145.12|0
1649774590000|2022-04-12 14:43:10|11144.44|11144.44|11144.41|11144.41|11144.44|11144.44|11143.93|11143.93|0
1649774600000|2022-04-12 14:43:20|11144.5|11144.5|11144.93|11144.93|11144.93|11144.93|11144.5|11144.5|0
1649774610000|2022-04-12 14:43:30|11144.61|11144.61|11145.02|11145.02|11145.39|11145.39|11144.61|11144.61|0
1649774620000|2022-04-12 14:43:40|11144.9|11144.9|11144.46|11144.46|11144.9|11144.9|11144.46|11144.46|0
1649774630000|2022-04-12 14:43:50|11144.34|11144.34|11143.89|11143.89|11144.34|11144.34|11143.89|11143.89|0
1649774640000|2022-04-12 14:44:00|11144.26|11144.26|11142.87|11142.87|11144.7|11144.7|11142.87|11142.87|0
1649774650000|2022-04-12 14:44:10|11142.44|11142.44|11141.39|11141.39|11142.44|11142.44|11141.23|11141.23|0
1649774660000|2022-04-12 14:44:20|11140.96|11140.96|11142.11|11142.11|11142.11|11142.11|11140.87|11140.87|0
1649774670000|2022-04-12 14:44:30|11142.54|11142.54|11142.58|11142.58|11142.58|11142.58|11142.19|11142.19|0
1649774680000|2022-04-12 14:44:40|11144.1|11144.1|11144.25|11144.25|11144.25|11144.25|11144.1|11144.1|0
1649774690000|2022-04-12 14:44:50|11144.47|11144.47|11144.24|11144.24|11144.47|11144.47|11144.24|11144.24|0
1649774700000|2022-04-12 14:45:00|11144.02|11144.02|11143.71|11143.71|11144.02|11144.02|11143.71|11143.71|0
1649774710000|2022-04-12 14:45:10|11143.21|11143.21|11142.37|11142.37|11143.21|11143.21|11142.37|11142.37|0
1649774720000|2022-04-12 14:45:20|11142.11|11142.11|11142.01|11142.01|11142.11|11142.11|11142.01|11142.01|0
1649774730000|2022-04-12 14:45:30|11142.33|11142.33|11142.61|11142.61|11142.61|11142.61|11142.33|11142.33|0
1649774740000|2022-04-12 14:45:40|11142.28|11142.28|11142.36|11142.36|11143.06|11143.06|11142.28|11142.28|0
1649774750000|2022-04-12 14:45:50|11142.52|11142.52|11142.52|11142.52|11142.52|11142.52|11142.52|11142.52|0
1649774760000|2022-04-12 14:46:00|11143.2|11143.2|11142.97|11142.97|11143.2|11143.2|11142.97|11142.97|0
1649774770000|2022-04-12 14:46:10|11143.34|11143.34|11143.61|11143.61|11143.77|11143.77|11143.34|11143.34|0
1649774780000|2022-04-12 14:46:20|11143.83|11143.83|11143.83|11143.83|11143.83|11143.83|11143.83|11143.83|0
1649774790000|2022-04-12 14:46:30|11144.2|11144.2|11144.42|11144.42|11144.42|11144.42|11144.2|11144.2|0
1649774810000|2022-04-12 14:46:50|11144.88|11144.88|11144.65|11144.65|11144.88|11144.88|11144.65|11144.65|0
1649774820000|2022-04-12 14:47:00|11143.92|11143.92|11144.28|11144.28|11144.28|11144.28|11143.92|11143.92|0
1649774830000|2022-04-12 14:47:10|11144.64|11144.64|11145.87|11145.87|11145.87|11145.87|11144.64|11144.64|0
1649774840000|2022-04-12 14:47:20|11145.45|11145.45|11145.45|11145.45|11145.45|11145.45|11145.45|11145.45|0
1649774850000|2022-04-12 14:47:30|11145.67|11145.67|11146|11146|11146|11146|11145.67|11145.67|0
1649774860000|2022-04-12 14:47:40|11145.77|11145.77|11146.44|11146.44|11146.44|11146.44|11145.77|11145.77|0
1649774870000|2022-04-12 14:47:50|11147.22|11147.22|11147.22|11147.22|11147.22|11147.22|11147.22|11147.22|0
1649774880000|2022-04-12 14:48:00|11147.4|11147.4|11145.98|11145.98|11148.2|11148.2|11145.98|11145.98|0
1649774890000|2022-04-12 14:48:10|11145.07|11145.07|11143.02|11143.02|11145.07|11145.07|11143.02|11143.02|0
1649774900000|2022-04-12 14:48:20|11143.25|11143.25|11143.09|11143.09|11143.25|11143.25|11143.09|11143.09|0
1649774910000|2022-04-12 14:48:30|11143.22|11143.22|11143.22|11143.22|11143.22|11143.22|11143.22|11143.22|0
1649774920000|2022-04-12 14:48:40|11143.49|11143.49|11143.06|11143.06|11143.49|11143.49|11143.06|11143.06|0
1649774930000|2022-04-12 14:48:50|11142.94|11142.94|11142.8|11142.8|11143.06|11143.06|11142.36|11142.36|0
1649774940000|2022-04-12 14:49:00|11142.94|11142.94|11141.51|11141.51|11142.94|11142.94|11141.51|11141.51|0
1649774950000|2022-04-12 14:49:10|11141.38|11141.38|11141.54|11141.54|11141.54|11141.54|11141.29|11141.29|0
1649774960000|2022-04-12 14:49:20|11141.1|11141.1|11141.8|11141.8|11141.8|11141.8|11141.1|11141.1|0
1649774970000|2022-04-12 14:49:30|11141.68|11141.68|11142.12|11142.12|11142.12|11142.12|11141.68|11141.68|0
1649774980000|2022-04-12 14:49:40|11141.93|11141.93|11142.38|11142.38|11142.6|11142.6|11141.93|11141.93|0
1649774990000|2022-04-12 14:49:50|11142.81|11142.81|11139.96|11139.96|11142.81|11142.81|11139.96|11139.96|0
1649775000000|2022-04-12 14:50:00|11139.18|11139.18|11139.41|11139.41|11139.41|11139.41|11139.18|11139.18|0
1649775020000|2022-04-12 14:50:20|11140.19|11140.19|11139.3|11139.3|11140.84|11140.84|11138.52|11138.52|0
1649775030000|2022-04-12 14:50:30|11139.05|11139.05|11136.85|11136.85|11139.05|11139.05|11136.85|11136.85|0
1649775040000|2022-04-12 14:50:40|11137.27|11137.27|11137.03|11137.03|11137.27|11137.27|11136.7|11136.7|0
1649775050000|2022-04-12 14:50:50|11137.28|11137.28|11136.74|11136.74|11137.41|11137.41|11136.74|11136.74|0
1649775060000|2022-04-12 14:51:00|11136.87|11136.87|11136.81|11136.81|11137.77|11137.77|11136.81|11136.81|0
1649775070000|2022-04-12 14:51:10|11136.65|11136.65|11137.9|11137.9|11137.9|11137.9|11136.39|11136.39|0
1649775080000|2022-04-12 14:51:20|11137.12|11137.12|11138.35|11138.35|11138.35|11138.35|11137.12|11137.12|0
1649775090000|2022-04-12 14:51:30|11138.72|11138.72|11139.78|11139.78|11139.87|11139.87|11138.72|11138.72|0
1649775100000|2022-04-12 14:51:40|11139.91|11139.91|11139.51|11139.51|11139.94|11139.94|11139.42|11139.42|0
1649775110000|2022-04-12 14:51:50|11140.21|11140.21|11140.21|11140.21|11140.21|11140.21|11140.21|11140.21|0
1649775120000|2022-04-12 14:52:00|11139.76|11139.76|11140.19|11140.19|11140.19|11140.19|11139.76|11139.76|0
1649775130000|2022-04-12 14:52:10|11139.76|11139.76|11140.18|11140.18|11140.18|11140.18|11139.76|11139.76|0
1649775140000|2022-04-12 14:52:20|11140.62|11140.62|11140.85|11140.85|11141.07|11141.07|11140.62|11140.62|0
1649775150000|2022-04-12 14:52:30|11140.7|11140.7|11140.7|11140.7|11140.7|11140.7|11140.7|11140.7|0
1649775160000|2022-04-12 14:52:40|11140.57|11140.57|11140.57|11140.57|11140.57|11140.57|11140.57|11140.57|0
1649775170000|2022-04-12 14:52:50|11140.94|11140.94|11141.67|11141.67|11141.67|11141.67|11140.94|11140.94|0
1649775180000|2022-04-12 14:53:00|11141.83|11141.83|11142.06|11142.06|11142.06|11142.06|11141.83|11141.83|0
1649775190000|2022-04-12 14:53:10|11142.49|11142.49|11142.31|11142.31|11142.49|11142.49|11142.06|11142.06|0
1649775200000|2022-04-12 14:53:20|11142.14|11142.14|11144.48|11144.48|11144.48|11144.48|11142.14|11142.14|0
1649775210000|2022-04-12 14:53:30|11143.47|11143.47|11143.47|11143.47|11143.47|11143.47|11143.47|11143.47|0
1649775220000|2022-04-12 14:53:40|11144.25|11144.25|11145.03|11145.03|11145.03|11145.03|11144.25|11144.25|0
1649775230000|2022-04-12 14:53:50|11145.88|11145.88|11146.75|11146.75|11147.11|11147.11|11145.88|11145.88|0
1649775240000|2022-04-12 14:54:00|11146.5|11146.5|11146.5|11146.5|11146.5|11146.5|11146.5|11146.5|0
1649775250000|2022-04-12 14:54:10|11146.93|11146.93|11146.68|11146.68|11146.93|11146.93|11146.68|11146.68|0
1649775260000|2022-04-12 14:54:20|11146.31|11146.31|11145.5|11145.5|11146.31|11146.31|11145.5|11145.5|0
1649775270000|2022-04-12 14:54:30|11145.67|11145.67|11145.67|11145.67|11145.67|11145.67|11145.67|11145.67|0
1649775280000|2022-04-12 14:54:40|11145.29|11145.29|11145.45|11145.45|11145.45|11145.45|11145.29|11145.29|0
1649775290000|2022-04-12 14:54:50|11145.87|11145.87|11145.87|11145.87|11145.87|11145.87|11145.87|11145.87|0
1649775300000|2022-04-12 14:55:00|11145.44|11145.44|11147.16|11147.16|11147.16|11147.16|11145.44|11145.44|0
1649775310000|2022-04-12 14:55:10|11146.93|11146.93|11145.83|11145.83|11146.93|11146.93|11145.83|11145.83|0
1649775320000|2022-04-12 14:55:20|11145.39|11145.39|11145.17|11145.17|11145.39|11145.39|11145.17|11145.17|0
1649775330000|2022-04-12 14:55:30|11144.93|11144.93|11144.93|11144.93|11144.93|11144.93|11144.93|11144.93|0
1649775340000|2022-04-12 14:55:40|11145.36|11145.36|11146.01|11146.01|11146.01|11146.01|11145.36|11145.36|0
1649775350000|2022-04-12 14:55:50|11146.24|11146.24|11146.24|11146.24|11146.24|11146.24|11146.24|11146.24|0
1649775360000|2022-04-12 14:56:00|11146.47|11146.47|11146.61|11146.61|11146.61|11146.61|11146.39|11146.39|0
1649775370000|2022-04-12 14:56:10|11146.84|11146.84|11148.46|11148.46|11148.46|11148.46|11146.84|11146.84|0
1649775380000|2022-04-12 14:56:20|11148.59|11148.59|11149.15|11149.15|11149.15|11149.15|11148.5|11148.5|0
1649775400000|2022-04-12 14:56:40|11148.99|11148.99|11148.99|11148.99|11148.99|11148.99|11148.99|11148.99|0
1649775410000|2022-04-12 14:56:50|11149.5|11149.5|11149.5|11149.5|11149.5|11149.5|11149.5|11149.5|0
1649775420000|2022-04-12 14:57:00|11149.93|11149.93|11150.3|11150.3|11150.3|11150.3|11149.93|11149.93|0
1649775440000|2022-04-12 14:57:20|11150.73|11150.73|11151|11151|11151|11151|11150.73|11150.73|0
1649775450000|2022-04-12 14:57:30|11151.66|11151.66|11151.66|11151.66|11151.66|11151.66|11151.66|11151.66|0
1649775460000|2022-04-12 14:57:40|11152.16|11152.16|11152.16|11152.16|11152.16|11152.16|11152.16|11152.16|0
1649775470000|2022-04-12 14:57:50|11152.54|11152.54|11152.63|11152.63|11152.63|11152.63|11152.54|11152.54|0
1649775480000|2022-04-12 14:58:00|11152.79|11152.79|11152.01|11152.01|11152.79|11152.79|11152.01|11152.01|0
1649775490000|2022-04-12 14:58:10|11151.54|11151.54|11150.96|11150.96|11151.54|11151.54|11150.96|11150.96|0
1649775510000|2022-04-12 14:58:30|11150.77|11150.77|11151.03|11151.03|11151.03|11151.03|11150.77|11150.77|0
1649775520000|2022-04-12 14:58:40|11151.49|11151.49|11153.18|11153.18|11153.18|11153.18|11151.49|11151.49|0
1649775530000|2022-04-12 14:58:50|11153.76|11153.76|11154.48|11154.48|11154.48|11154.48|11153.76|11153.76|0
1649775540000|2022-04-12 14:59:00|11154.58|11154.58|11157.18|11157.18|11157.18|11157.18|11154.58|11154.58|0
1649775550000|2022-04-12 14:59:10|11157.6|11157.6|11157.95|11157.95|11157.95|11157.95|11157.6|11157.6|0
1649775560000|2022-04-12 14:59:20|11158.73|11158.73|11158.73|11158.73|11158.73|11158.73|11158.73|11158.73|0
1649775570000|2022-04-12 14:59:30|11159.13|11159.13|11157.01|11157.01|11159.13|11159.13|11157.01|11157.01|0
1649775590000|2022-04-12 14:59:50|11157.24|11157.24|11165.18|11165.18|11166.56|11166.56|11157.02|11157.02|0
1649775600000|2022-04-12 15:00:00|11164.4|11164.4|11162.74|11162.74|11164.4|11164.4|11162.74|11162.74|0
1649775610000|2022-04-12 15:00:10|11162.51|11162.51|11161.75|11161.75|11162.77|11162.77|11161.75|11161.75|0
1649775620000|2022-04-12 15:00:20|11161.62|11161.62|11161.62|11161.62|11161.62|11161.62|11161.62|11161.62|0
1649775630000|2022-04-12 15:00:30|11161.51|11161.51|11161.08|11161.08|11161.51|11161.51|11161.08|11161.08|0
1649775640000|2022-04-12 15:00:40|11160.85|11160.85|11159.23|11159.23|11161.01|11161.01|11159.23|11159.23|0
1649775650000|2022-04-12 15:00:50|11159.13|11159.13|11159.12|11159.12|11159.22|11159.22|11159.03|11159.03|0
1649775660000|2022-04-12 15:01:00|11158.97|11158.97|11159.61|11159.61|11159.61|11159.61|11158.62|11158.62|0
1649775670000|2022-04-12 15:01:10|11159.91|11159.91|11160.49|11160.49|11160.49|11160.49|11159.91|11159.91|0
1649775680000|2022-04-12 15:01:20|11160.32|11160.32|11160.18|11160.18|11160.32|11160.32|11160.09|11160.09|0
1649775690000|2022-04-12 15:01:30|11160.3|11160.3|11162.64|11162.64|11162.64|11162.64|11160.08|11160.08|0
1649775710000|2022-04-12 15:01:50|11162.86|11162.86|11162.86|11162.86|11162.86|11162.86|11162.86|11162.86|0
1649775720000|2022-04-12 15:02:00|11163.21|11163.21|11162.07|11162.07|11163.43|11163.43|11162.07|11162.07|0
1649775730000|2022-04-12 15:02:10|11161.82|11161.82|11161.82|11161.82|11161.82|11161.82|11161.82|11161.82|0
1649775740000|2022-04-12 15:02:20|11161.98|11161.98|11162.33|11162.33|11162.33|11162.33|11161.98|11161.98|0
1649775750000|2022-04-12 15:02:30|11162.52|11162.52|11162.32|11162.32|11162.52|11162.52|11162.32|11162.32|0
1649775760000|2022-04-12 15:02:40|11162.4|11162.4|11162.4|11162.4|11162.4|11162.4|11162.4|11162.4|0
1649775770000|2022-04-12 15:02:50|11162.27|11162.27|11162.68|11162.68|11162.91|11162.91|11162.27|11162.27|0
1649775780000|2022-04-12 15:03:00|11162.26|11162.26|11162.26|11162.26|11162.26|11162.26|11162.26|11162.26|0
1649775790000|2022-04-12 15:03:10|11161.48|11161.48|11160.79|11160.79|11161.48|11161.48|11160.7|11160.7|0
1649775800000|2022-04-12 15:03:20|11160.32|11160.32|11159.36|11159.36|11160.47|11160.47|11159.36|11159.36|0
1649775810000|2022-04-12 15:03:30|11158.58|11158.58|11158.74|11158.74|11159.13|11159.13|11158.45|11158.45|0
1649775820000|2022-04-12 15:03:40|11158.61|11158.61|11158.61|11158.61|11158.61|11158.61|11158.61|11158.61|0
1649775830000|2022-04-12 15:03:50|11159.05|11159.05|11159.05|11159.05|11159.05|11159.05|11159.05|11159.05|0
1649775840000|2022-04-12 15:04:00|11159.18|11159.18|11158.99|11158.99|11159.18|11159.18|11158.99|11158.99|0
1649775850000|2022-04-12 15:04:10|11158.9|11158.9|11159.23|11159.23|11159.68|11159.68|11158.9|11158.9|0
1649775860000|2022-04-12 15:04:20|11159.36|11159.36|11159.36|11159.36|11159.36|11159.36|11159.36|11159.36|0
1649775870000|2022-04-12 15:04:30|11160.14|11160.14|11159.36|11159.36|11160.14|11160.14|11159.36|11159.36|0
1649775890000|2022-04-12 15:04:50|11159.72|11159.72|11159.72|11159.72|11159.72|11159.72|11159.72|11159.72|0
1649775900000|2022-04-12 15:05:00|11159.85|11159.85|11159.97|11159.97|11159.97|11159.97|11159.85|11159.85|0
1649775910000|2022-04-12 15:05:10|11160.4|11160.4|11160.52|11160.52|11160.52|11160.52|11160.4|11160.4|0
1649775920000|2022-04-12 15:05:20|11160.75|11160.75|11161.26|11161.26|11161.26|11161.26|11160.75|11160.75|0
1649775930000|2022-04-12 15:05:30|11161.69|11161.69|11161.94|11161.94|11161.94|11161.94|11161.69|11161.69|0
1649775940000|2022-04-12 15:05:40|11162.72|11162.72|11163.41|11163.41|11163.41|11163.41|11162.72|11162.72|0
1649775950000|2022-04-12 15:05:50|11163.54|11163.54|11163.54|11163.54|11163.54|11163.54|11163.54|11163.54|0
1649775960000|2022-04-12 15:06:00|11164.1|11164.1|11161.08|11161.08|11164.71|11164.71|11161.08|11161.08|0
1649775970000|2022-04-12 15:06:10|11160.83|11160.83|11160.63|11160.63|11161.06|11161.06|11160.63|11160.63|0
1649775980000|2022-04-12 15:06:20|11159.97|11159.97|11159.71|11159.71|11159.97|11159.97|11159.71|11159.71|0
1649775990000|2022-04-12 15:06:30|11160.03|11160.03|11160.03|11160.03|11160.03|11160.03|11160.03|11160.03|0
1649776000000|2022-04-12 15:06:40|11160.28|11160.28|11161.32|11161.32|11161.32|11161.32|11160.28|11160.28|0
1649776010000|2022-04-12 15:06:50|11161.16|11161.16|11161.16|11161.16|11161.16|11161.16|11161.16|11161.16|0
1649776020000|2022-04-12 15:07:00|11161.38|11161.38|11161.38|11161.38|11161.38|11161.38|11161.38|11161.38|0
1649776030000|2022-04-12 15:07:10|11161.75|11161.75|11162.95|11162.95|11162.95|11162.95|11161.75|11161.75|0
1649776040000|2022-04-12 15:07:20|11162.79|11162.79|11162.79|11162.79|11162.79|11162.79|11162.79|11162.79|0
1649776050000|2022-04-12 15:07:30|11162.63|11162.63|11162.94|11162.94|11163.05|11163.05|11162.63|11162.63|0
1649776060000|2022-04-12 15:07:40|11163.1|11163.1|11163.46|11163.46|11164.12|11164.12|11162.63|11162.63|0
1649776070000|2022-04-12 15:07:50|11163.88|11163.88|11164.04|11164.04|11164.47|11164.47|11163.88|11163.88|0
1649776080000|2022-04-12 15:08:00|11164.47|11164.47|11164.47|11164.47|11164.47|11164.47|11164.47|11164.47|0
1649776090000|2022-04-12 15:08:10|11164.2|11164.2|11164.2|11164.2|11164.2|11164.2|11164.2|11164.2|0
1649776110000|2022-04-12 15:08:30|11164.02|11164.02|11164.11|11164.11|11164.11|11164.11|11164.02|11164.02|0
1649776120000|2022-04-12 15:08:40|11164.27|11164.27|11164.94|11164.94|11164.94|11164.94|11164.27|11164.27|0
1649776130000|2022-04-12 15:08:50|11165.72|11165.72|11165.5|11165.5|11165.72|11165.72|11165.5|11165.5|0
1649776140000|2022-04-12 15:09:00|11165.97|11165.97|11165.82|11165.82|11166.13|11166.13|11165.82|11165.82|0
1649776150000|2022-04-12 15:09:10|11166.14|11166.14|11166.82|11166.82|11166.82|11166.82|11165.85|11165.85|0
1649776160000|2022-04-12 15:09:20|11166.6|11166.6|11166.17|11166.17|11166.6|11166.6|11166.03|11166.03|0
1649776170000|2022-04-12 15:09:30|11166.59|11166.59|11166.33|11166.33|11166.75|11166.75|11166.33|11166.33|0
1649776180000|2022-04-12 15:09:40|11166.17|11166.17|11165.76|11165.76|11166.17|11166.17|11165.34|11165.34|0
1649776190000|2022-04-12 15:09:50|11165.95|11165.95|11166.08|11166.08|11166.08|11166.08|11165.95|11165.95|0
1649776200000|2022-04-12 15:10:00|11166.37|11166.37|11166.57|11166.57|11166.8|11166.8|11166.37|11166.37|0
1649776210000|2022-04-12 15:10:10|11165.79|11165.79|11165.54|11165.54|11166.07|11166.07|11165.54|11165.54|0
1649776220000|2022-04-12 15:10:20|11165.97|11165.97|11166.4|11166.4|11166.4|11166.4|11165.97|11165.97|0
1649776230000|2022-04-12 15:10:30|11166.18|11166.18|11166.4|11166.4|11166.4|11166.4|11166.18|11166.18|0
1649776240000|2022-04-12 15:10:40|11166.56|11166.56|11166.4|11166.4|11166.56|11166.56|11166.4|11166.4|0
1649776250000|2022-04-12 15:10:50|11166.56|11166.56|11166.56|11166.56|11166.56|11166.56|11166.56|11166.56|0
1649776260000|2022-04-12 15:11:00|11166.44|11166.44|11166.44|11166.44|11166.44|11166.44|11166.44|11166.44|0
1649776270000|2022-04-12 15:11:10|11167.22|11167.22|11168.42|11168.42|11168.42|11168.42|11167.22|11167.22|0
1649776280000|2022-04-12 15:11:20|11167.99|11167.99|11167.99|11167.99|11167.99|11167.99|11167.99|11167.99|0
1649776290000|2022-04-12 15:11:30|11167.86|11167.86|11167.95|11167.95|11167.95|11167.95|11167.86|11167.86|0
1649776300000|2022-04-12 15:11:40|11167.82|11167.82|11167.01|11167.01|11167.82|11167.82|11167.01|11167.01|0
1649776310000|2022-04-12 15:11:50|11166.8|11166.8|11167.26|11167.26|11167.26|11167.26|11166.8|11166.8|0
1649776320000|2022-04-12 15:12:00|11167.42|11167.42|11167.85|11167.85|11167.85|11167.85|11167.42|11167.42|0
1649776340000|2022-04-12 15:12:20|11168.27|11168.27|11168.93|11168.93|11168.93|11168.93|11168.27|11168.27|0
1649776350000|2022-04-12 15:12:30|11169.08|11169.08|11170.06|11170.06|11170.06|11170.06|11169.08|11169.08|0
1649776360000|2022-04-12 15:12:40|11169.28|11169.28|11169.33|11169.33|11169.66|11169.66|11169.28|11169.28|0
1649776370000|2022-04-12 15:12:50|11168.91|11168.91|11168.91|11168.91|11168.91|11168.91|11168.91|11168.91|0
1649776380000|2022-04-12 15:13:00|11168.75|11168.75|11168.75|11168.75|11168.75|11168.75|11168.75|11168.75|0
1649776390000|2022-04-12 15:13:10|11168.57|11168.57|11168.57|11168.57|11168.57|11168.57|11168.57|11168.57|0
1649776400000|2022-04-12 15:13:20|11168.05|11168.05|11168.31|11168.31|11168.31|11168.31|11168.05|11168.05|0
1649776410000|2022-04-12 15:13:30|11169.09|11169.09|11169.64|11169.64|11169.64|11169.64|11169.09|11169.09|0
1649776420000|2022-04-12 15:13:40|11170.01|11170.01|11168.83|11168.83|11170.23|11170.23|11168.67|11168.67|0
1649776430000|2022-04-12 15:13:50|11169.02|11169.02|11169.18|11169.18|11169.18|11169.18|11169.02|11169.02|0
1649776440000|2022-04-12 15:14:00|11168.95|11168.95|11169.82|11169.82|11169.82|11169.82|11168.95|11168.95|0
1649776450000|2022-04-12 15:14:10|11169.7|11169.7|11169.62|11169.62|11169.7|11169.7|11169.62|11169.62|0
1649776460000|2022-04-12 15:14:20|11169.47|11169.47|11169.37|11169.37|11169.47|11169.47|11169.37|11169.37|0
1649776470000|2022-04-12 15:14:30|11169.51|11169.51|11169.83|11169.83|11169.83|11169.83|11169.51|11169.51|0
1649776480000|2022-04-12 15:14:40|11169.99|11169.99|11170.24|11170.24|11170.24|11170.24|11169.99|11169.99|0
1649776490000|2022-04-12 15:14:50|11170.16|11170.16|11171.26|11171.26|11171.26|11171.26|11170.16|11170.16|0
1649776500000|2022-04-12 15:15:00|11171.48|11171.48|11172.52|11172.52|11172.52|11172.52|11171.48|11171.48|0
1649776510000|2022-04-12 15:15:10|11172.6|11172.6|11174.6|11174.6|11174.77|11174.77|11172.6|11172.6|0
1649776530000|2022-04-12 15:15:30|11174.76|11174.76|11173.12|11173.12|11174.76|11174.76|11173.12|11173.12|0
1649776540000|2022-04-12 15:15:40|11172.8|11172.8|11173.03|11173.03|11173.03|11173.03|11172.8|11172.8|0
1649776550000|2022-04-12 15:15:50|11172.82|11172.82|11172.82|11172.82|11172.82|11172.82|11172.82|11172.82|0
1649776560000|2022-04-12 15:16:00|11173.6|11173.6|11173.17|11173.17|11173.6|11173.6|11173.17|11173.17|0
1649776570000|2022-04-12 15:16:10|11172.98|11172.98|11173.37|11173.37|11173.37|11173.37|11172.98|11172.98|0
1649776580000|2022-04-12 15:16:20|11173.72|11173.72|11173.72|11173.72|11173.72|11173.72|11173.72|11173.72|0
1649776590000|2022-04-12 15:16:30|11173.94|11173.94|11173.94|11173.94|11173.94|11173.94|11173.94|11173.94|0
1649776600000|2022-04-12 15:16:40|11173.81|11173.81|11173.81|11173.81|11174.08|11174.08|11173.81|11173.81|0
1649776610000|2022-04-12 15:16:50|11173.9|11173.9|11173.9|11173.9|11173.9|11173.9|11173.9|11173.9|0
1649776630000|2022-04-12 15:17:10|11174.23|11174.23|11174.23|11174.23|11174.23|11174.23|11174.23|11174.23|0
1649776640000|2022-04-12 15:17:20|11174.42|11174.42|11175.61|11175.61|11175.61|11175.61|11174.42|11174.42|0
1649776650000|2022-04-12 15:17:30|11175.24|11175.24|11174.88|11174.88|11175.24|11175.24|11174.88|11174.88|0
1649776660000|2022-04-12 15:17:40|11174.65|11174.65|11174.57|11174.57|11174.65|11174.65|11174.57|11174.57|0
1649776670000|2022-04-12 15:17:50|11174.41|11174.41|11175.05|11175.05|11175.05|11175.05|11174.41|11174.41|0
1649776680000|2022-04-12 15:18:00|11175.21|11175.21|11173.76|11173.76|11175.21|11175.21|11173.76|11173.76|0
1649776690000|2022-04-12 15:18:10|11173.64|11173.64|11173.64|11173.64|11173.64|11173.64|11173.64|11173.64|0
1649776700000|2022-04-12 15:18:20|11173.38|11173.38|11173.29|11173.29|11173.38|11173.38|11173.29|11173.29|0
1649776710000|2022-04-12 15:18:30|11173.17|11173.17|11173.17|11173.17|11173.17|11173.17|11173.17|11173.17|0
1649776720000|2022-04-12 15:18:40|11173.25|11173.25|11172.93|11172.93|11173.5|11173.5|11172.93|11172.93|0
1649776730000|2022-04-12 15:18:50|11172.49|11172.49|11172.27|11172.27|11172.49|11172.49|11172.27|11172.27|0
1649776740000|2022-04-12 15:19:00|11172.39|11172.39|11171.09|11171.09|11172.39|11172.39|11171.09|11171.09|0
1649776750000|2022-04-12 15:19:10|11170.9|11170.9|11171.21|11171.21|11171.21|11171.21|11170.82|11170.82|0
1649776760000|2022-04-12 15:19:20|11171.53|11171.53|11171.86|11171.86|11171.86|11171.86|11171.53|11171.53|0
1649776770000|2022-04-12 15:19:30|11171.74|11171.74|11171.04|11171.04|11171.74|11171.74|11171.04|11171.04|0
1649776780000|2022-04-12 15:19:40|11171.82|11171.82|11171.82|11171.82|11171.82|11171.82|11171.82|11171.82|0
1649776790000|2022-04-12 15:19:50|11171.53|11171.53|11171.44|11171.44|11171.53|11171.53|11171.44|11171.44|0
1649776800000|2022-04-12 15:20:00|11171.22|11171.22|11170.63|11170.63|11171.22|11171.22|11170.63|11170.63|0
1649776810000|2022-04-12 15:20:10|11170.45|11170.45|11170.58|11170.58|11170.58|11170.58|11170.45|11170.45|0
1649776820000|2022-04-12 15:20:20|11170.7|11170.7|11170.48|11170.48|11170.7|11170.7|11170.48|11170.48|0
1649776830000|2022-04-12 15:20:30|11170.91|11170.91|11170.91|11170.91|11170.91|11170.91|11170.91|11170.91|0
1649776840000|2022-04-12 15:20:40|11170.4|11170.4|11170.4|11170.4|11170.4|11170.4|11170.4|11170.4|0
1649776850000|2022-04-12 15:20:50|11170.24|11170.24|11170.24|11170.24|11170.24|11170.24|11170.24|11170.24|0
1649776860000|2022-04-12 15:21:00|11170.47|11170.47|11170.33|11170.33|11170.47|11170.47|11169.81|11169.81|0
1649776880000|2022-04-12 15:21:20|11170.49|11170.49|11170.71|11170.71|11170.71|11170.71|11170.3|11170.3|0
1649776890000|2022-04-12 15:21:30|11170.58|11170.58|11170.52|11170.52|11170.84|11170.84|11170.42|11170.42|0
1649776900000|2022-04-12 15:21:40|11170.84|11170.84|11170.71|11170.71|11170.84|11170.84|11170.71|11170.71|0
1649776910000|2022-04-12 15:21:50|11171.58|11171.58|11171.84|11171.84|11171.84|11171.84|11171.58|11171.58|0
1649776920000|2022-04-12 15:22:00|11171.4|11171.4|11170.62|11170.62|11171.4|11171.4|11170.62|11170.62|0
1649776930000|2022-04-12 15:22:10|11170.43|11170.43|11170.43|11170.43|11170.43|11170.43|11170.43|11170.43|0
1649776940000|2022-04-12 15:22:20|11170.68|11170.68|11170.31|11170.31|11170.68|11170.68|11170.31|11170.31|0
1649776950000|2022-04-12 15:22:30|11170.09|11170.09|11170.09|11170.09|11170.09|11170.09|11170.09|11170.09|0
1649776960000|2022-04-12 15:22:40|11170.78|11170.78|11171.3|11171.3|11171.43|11171.43|11170.78|11170.78|0
1649776970000|2022-04-12 15:22:50|11171.21|11171.21|11172.4|11172.4|11172.56|11172.56|11171.21|11171.21|0
1649776980000|2022-04-12 15:23:00|11172.28|11172.28|11172.7|11172.7|11172.7|11172.7|11172.28|11172.28|0
1649776990000|2022-04-12 15:23:10|11173.13|11173.13|11172.06|11172.06|11173.13|11173.13|11172.06|11172.06|0
1649777000000|2022-04-12 15:23:20|11172.22|11172.22|11172.22|11172.22|11172.22|11172.22|11172.22|11172.22|0
1649777010000|2022-04-12 15:23:30|11172.59|11172.59|11172.51|11172.51|11172.59|11172.59|11172.51|11172.51|0
1649777020000|2022-04-12 15:23:40|11172.35|11172.35|11171.85|11171.85|11172.35|11172.35|11171.6|11171.6|0
1649777030000|2022-04-12 15:23:50|11171.69|11171.69|11171.12|11171.12|11171.69|11171.69|11171.09|11171.09|0
1649777040000|2022-04-12 15:24:00|11170.79|11170.79|11170.57|11170.57|11170.79|11170.79|11170.57|11170.57|0
1649777050000|2022-04-12 15:24:10|11170.22|11170.22|11169.9|11169.9|11170.22|11170.22|11169.9|11169.9|0
1649777060000|2022-04-12 15:24:20|11170.22|11170.22|11170.22|11170.22|11170.22|11170.22|11170.22|11170.22|0
1649777070000|2022-04-12 15:24:30|11170.34|11170.34|11170.69|11170.69|11170.69|11170.69|11170.34|11170.34|0
1649777080000|2022-04-12 15:24:40|11170.85|11170.85|11170.53|11170.53|11170.85|11170.85|11170.53|11170.53|0
1649777090000|2022-04-12 15:24:50|11170.76|11170.76|11170.3|11170.3|11170.76|11170.76|11170.3|11170.3|0
1649777100000|2022-04-12 15:25:00|11170.46|11170.46|11172.45|11172.45|11172.45|11172.45|11170.46|11170.46|0
1649777110000|2022-04-12 15:25:10|11172.66|11172.66|11171.98|11171.98|11173.38|11173.38|11171.98|11171.98|0
1649777120000|2022-04-12 15:25:20|11172.26|11172.26|11171.65|11171.65|11172.26|11172.26|11171.65|11171.65|0
1649777130000|2022-04-12 15:25:30|11172.07|11172.07|11171.99|11171.99|11172.07|11172.07|11171.99|11171.99|0
1649777140000|2022-04-12 15:25:40|11172.15|11172.15|11172.63|11172.63|11172.63|11172.63|11172.15|11172.15|0
1649777150000|2022-04-12 15:25:50|11173.06|11173.06|11174.5|11174.5|11174.81|11174.81|11172.93|11172.93|0
1649777160000|2022-04-12 15:26:00|11174.73|11174.73|11176.48|11176.48|11176.48|11176.48|11174.73|11174.73|0
1649777170000|2022-04-12 15:26:10|11176.71|11176.71|11175.69|11175.69|11176.71|11176.71|11175.69|11175.69|0
1649777180000|2022-04-12 15:26:20|11175.83|11175.83|11175.87|11175.87|11176.09|11176.09|11175.83|11175.83|0
1649777190000|2022-04-12 15:26:30|11175.56|11175.56|11175.16|11175.16|11175.56|11175.56|11175.16|11175.16|0
1649777200000|2022-04-12 15:26:40|11175.47|11175.47|11175.28|11175.28|11175.47|11175.47|11175.16|11175.16|0
1649777210000|2022-04-12 15:26:50|11175.46|11175.46|11175.19|11175.19|11175.56|11175.56|11175.14|11175.14|0
1649777220000|2022-04-12 15:27:00|11175.56|11175.56|11175.65|11175.65|11175.92|11175.92|11175.38|11175.38|0
1649777230000|2022-04-12 15:27:10|11175.28|11175.28|11176.46|11176.46|11176.9|11176.9|11175.28|11175.28|0
1649777240000|2022-04-12 15:27:20|11176.63|11176.63|11176.37|11176.37|11176.63|11176.63|11176.37|11176.37|0
1649777250000|2022-04-12 15:27:30|11176.72|11176.72|11176.72|11176.72|11176.72|11176.72|11176.72|11176.72|0
1649777260000|2022-04-12 15:27:40|11175.94|11175.94|11176.83|11176.83|11176.83|11176.83|11175.94|11175.94|0
1649777270000|2022-04-12 15:27:50|11177.61|11177.61|11177.61|11177.61|11177.61|11177.61|11177.61|11177.61|0
1649777280000|2022-04-12 15:28:00|11177.77|11177.77|11178.71|11178.71|11178.71|11178.71|11177.45|11177.45|0
1649777290000|2022-04-12 15:28:10|11178.79|11178.79|11179.53|11179.53|11179.67|11179.67|11178.79|11178.79|0
1649777300000|2022-04-12 15:28:20|11179.4|11179.4|11180.15|11180.15|11180.15|11180.15|11179.4|11179.4|0
1649777310000|2022-04-12 15:28:30|11180.47|11180.47|11180.05|11180.05|11180.47|11180.47|11180.05|11180.05|0
1649777320000|2022-04-12 15:28:40|11179.92|11179.92|11179.59|11179.59|11179.92|11179.92|11179.33|11179.33|0
1649777330000|2022-04-12 15:28:50|11179.45|11179.45|11179.05|11179.05|11179.86|11179.86|11179.05|11179.05|0
1649777340000|2022-04-12 15:29:00|11178.78|11178.78|11177.51|11177.51|11179.09|11179.09|11176.54|11176.54|0
1649777350000|2022-04-12 15:29:10|11177.37|11177.37|11176.49|11176.49|11177.37|11177.37|11176.49|11176.49|0
1649777360000|2022-04-12 15:29:20|11176.8|11176.8|11177.52|11177.52|11177.52|11177.52|11176.54|11176.54|0
1649777370000|2022-04-12 15:29:30|11177.67|11177.67|11173.02|11173.02|11178.19|11178.19|11173.02|11173.02|0
1649777380000|2022-04-12 15:29:40|11172.64|11172.64|11174.45|11174.45|11174.45|11174.45|11172.33|11172.33|0
1649777390000|2022-04-12 15:29:50|11174.23|11174.23|11180.3|11180.3|11180.58|11180.58|11174.14|11174.14|0
1649834100000|2022-04-13 07:15:00|11150.1|11150.1|11149.26|11149.26|11150.58|11150.58|11148.78|11148.78|0
1649834120000|2022-04-13 07:15:20|11148.41|11148.41|11148.6|11148.6|11148.6|11148.6|11147.73|11147.73|0
1649834140000|2022-04-13 07:15:40|11149.39|11149.39|11149.39|11149.39|11149.39|11149.39|11149.39|11149.39|0
1649834160000|2022-04-13 07:16:00|11149.85|11149.85|11149.85|11149.85|11149.85|11149.85|11149.85|11149.85|0
1649834170000|2022-04-13 07:16:10|11149.68|11149.68|11150.51|11150.51|11150.51|11150.51|11149.68|11149.68|0
1649834180000|2022-04-13 07:16:20|11148.9|11148.9|11148.48|11148.48|11149.11|11149.11|11148.48|11148.48|0
1649834190000|2022-04-13 07:16:30|11149.57|11149.57|11149.98|11149.98|11149.98|11149.98|11149.57|11149.57|0
1649834200000|2022-04-13 07:16:40|11150.23|11150.23|11150.23|11150.23|11150.23|11150.23|11150.23|11150.23|0
1649834210000|2022-04-13 07:16:50|11150.73|11150.73|11150.73|11150.73|11150.73|11150.73|11150.73|11150.73|0
1649834220000|2022-04-13 07:17:00|11151.41|11151.41|11151.41|11151.41|11151.41|11151.41|11151.41|11151.41|0
1649834230000|2022-04-13 07:17:10|11154.53|11154.53|11155.31|11155.31|11155.31|11155.31|11154.53|11154.53|0
1649834240000|2022-04-13 07:17:20|11154.87|11154.87|11154.87|11154.87|11154.87|11154.87|11154.87|11154.87|0
1649834250000|2022-04-13 07:17:30|11156.18|11156.18|11156.33|11156.33|11156.33|11156.33|11156.18|11156.18|0
1649834260000|2022-04-13 07:17:40|11156.82|11156.82|11156.82|11156.82|11156.82|11156.82|11156.82|11156.82|0
1649834270000|2022-04-13 07:17:50|11156.74|11156.74|11156.76|11156.76|11159.26|11159.26|11156.43|11156.43|0
1649834280000|2022-04-13 07:18:00|11159.03|11159.03|11159.03|11159.03|11159.03|11159.03|11159.03|11159.03|0
1649834290000|2022-04-13 07:18:10|11158.56|11158.56|11158.56|11158.56|11159.03|11159.03|11158.56|11158.56|0
1649834300000|2022-04-13 07:18:20|11157.6|11157.6|11159.08|11159.08|11159.08|11159.08|11157.6|11157.6|0
1649834310000|2022-04-13 07:18:30|11158.76|11158.76|11158.67|11158.67|11160.23|11160.23|11158.67|11158.67|0
1649834320000|2022-04-13 07:18:40|11159.45|11159.45|11159.45|11159.45|11159.45|11159.45|11159.45|11159.45|0
1649834330000|2022-04-13 07:18:50|11160.3|11160.3|11159.87|11159.87|11160.3|11160.3|11159.87|11159.87|0
1649834340000|2022-04-13 07:19:00|11159.64|11159.64|11158.85|11158.85|11160.02|11160.02|11158.85|11158.85|0
1649834350000|2022-04-13 07:19:10|11158.94|11158.94|11157.66|11157.66|11158.94|11158.94|11157.66|11157.66|0
1649834360000|2022-04-13 07:19:20|11158.41|11158.41|11158.41|11158.41|11158.41|11158.41|11158.41|11158.41|0
1649834370000|2022-04-13 07:19:30|11157.79|11157.79|11157.58|11157.58|11157.79|11157.79|11156.23|11156.23|0
1649834380000|2022-04-13 07:19:40|11157.14|11157.14|11157.51|11157.51|11157.51|11157.51|11157.14|11157.14|0
1649834400000|2022-04-13 07:20:00|11157.42|11157.42|11157.88|11157.88|11157.88|11157.88|11157.42|11157.42|0
1649834410000|2022-04-13 07:20:10|11158.66|11158.66|11159.69|11159.69|11160.35|11160.35|11158.66|11158.66|0
1649834430000|2022-04-13 07:20:30|11160.54|11160.54|11160.54|11160.54|11160.54|11160.54|11160.54|11160.54|0
1649834440000|2022-04-13 07:20:40|11160.06|11160.06|11160.06|11160.06|11160.06|11160.06|11160.06|11160.06|0
1649834450000|2022-04-13 07:20:50|11160.49|11160.49|11161.3|11161.3|11161.3|11161.3|11160|11160|0
1649834460000|2022-04-13 07:21:00|11162.1|11162.1|11164.62|11164.62|11164.62|11164.62|11162.1|11162.1|0
1649834470000|2022-04-13 07:21:10|11164.74|11164.74|11166.42|11166.42|11166.42|11166.42|11164.37|11164.37|0
1649834480000|2022-04-13 07:21:20|11165.64|11165.64|11165.41|11165.41|11165.64|11165.64|11165.41|11165.41|0
1649834490000|2022-04-13 07:21:30|11164.63|11164.63|11164.63|11164.63|11164.63|11164.63|11164.63|11164.63|0
1649834500000|2022-04-13 07:21:40|11164.34|11164.34|11164.34|11164.34|11164.34|11164.34|11164.34|11164.34|0
1649834510000|2022-04-13 07:21:50|11160.9|11160.9|11160.53|11160.53|11160.9|11160.9|11160.53|11160.53|0
1649834530000|2022-04-13 07:22:10|11160.79|11160.79|11160.49|11160.49|11160.92|11160.92|11160.49|11160.49|0
1649834540000|2022-04-13 07:22:20|11160.65|11160.65|11160.65|11160.65|11160.65|11160.65|11160.65|11160.65|0
1649834550000|2022-04-13 07:22:30|11160.34|11160.34|11160.34|11160.34|11160.34|11160.34|11160.34|11160.34|0
1649834560000|2022-04-13 07:22:40|11161.12|11161.12|11161.12|11161.12|11161.12|11161.12|11161.12|11161.12|0
1649834570000|2022-04-13 07:22:50|11160.64|11160.64|11161.11|11161.11|11161.11|11161.11|11160.4|11160.4|0
1649834580000|2022-04-13 07:23:00|11160.68|11160.68|11161.53|11161.53|11161.53|11161.53|11160.68|11160.68|0
1649834600000|2022-04-13 07:23:20|11161.69|11161.69|11160.16|11160.16|11162.33|11162.33|11160.16|11160.16|0
1649834610000|2022-04-13 07:23:30|11159.68|11159.68|11160.28|11160.28|11160.28|11160.28|11159.68|11159.68|0
1649834620000|2022-04-13 07:23:40|11159.91|11159.91|11159.13|11159.13|11159.91|11159.91|11159.13|11159.13|0
1649834630000|2022-04-13 07:23:50|11158.61|11158.61|11152.81|11152.81|11158.61|11158.61|11152.81|11152.81|0
1649834640000|2022-04-13 07:24:00|11152.17|11152.17|11147.64|11147.64|11152.17|11152.17|11147.64|11147.64|0
1649834650000|2022-04-13 07:24:10|11147.5|11147.5|11149|11149|11149|11149|11147.39|11147.39|0
1649834660000|2022-04-13 07:24:20|11150.56|11150.56|11151.16|11151.16|11151.41|11151.41|11150.56|11150.56|0
1649834700000|2022-04-13 07:25:00|11151.29|11151.29|11150.06|11150.06|11151.29|11151.29|11149.83|11149.83|0
1649834720000|2022-04-13 07:25:20|11149.84|11149.84|11149.84|11149.84|11149.84|11149.84|11149.84|11149.84|0
1649834730000|2022-04-13 07:25:30|11148.1|11148.1|11148.1|11148.1|11148.1|11148.1|11148.1|11148.1|0
1649834750000|2022-04-13 07:25:50|11146.54|11146.54|11147.63|11147.63|11147.63|11147.63|11145.76|11145.76|0
1649834760000|2022-04-13 07:26:00|11147.41|11147.41|11147.63|11147.63|11147.63|11147.63|11147.41|11147.41|0
1649834770000|2022-04-13 07:26:10|11148.06|11148.06|11148.06|11148.06|11148.06|11148.06|11148.06|11148.06|0
1649834780000|2022-04-13 07:26:20|11148.18|11148.18|11148.18|11148.18|11148.18|11148.18|11148.18|11148.18|0
1649834790000|2022-04-13 07:26:30|11148.43|11148.43|11148.31|11148.31|11148.62|11148.62|11147.87|11147.87|0
1649834800000|2022-04-13 07:26:40|11147.03|11147.03|11146.95|11146.95|11147.03|11147.03|11146.6|11146.6|0
1649834810000|2022-04-13 07:26:50|11147.21|11147.21|11147.21|11147.21|11147.21|11147.21|11147.21|11147.21|0
1649834820000|2022-04-13 07:27:00|11146.43|11146.43|11146.43|11146.43|11146.43|11146.43|11146.43|11146.43|0
1649834840000|2022-04-13 07:27:20|11147.57|11147.57|11148.48|11148.48|11148.48|11148.48|11147.57|11147.57|0
1649834860000|2022-04-13 07:27:40|11149.35|11149.35|11149.35|11149.35|11149.35|11149.35|11149.35|11149.35|0
1649834870000|2022-04-13 07:27:50|11148.89|11148.89|11152.1|11152.1|11152.66|11152.66|11148.89|11148.89|0
1649834880000|2022-04-13 07:28:00|11152.25|11152.25|11152.99|11152.99|11152.99|11152.99|11152.25|11152.25|0
1649834890000|2022-04-13 07:28:10|11154.55|11154.55|11156.01|11156.01|11156.01|11156.01|11154.55|11154.55|0
1649834900000|2022-04-13 07:28:20|11155.78|11155.78|11155.78|11155.78|11155.78|11155.78|11155.78|11155.78|0
1649834910000|2022-04-13 07:28:30|11155.07|11155.07|11152.78|11152.78|11155.07|11155.07|11152.78|11152.78|0
1649834920000|2022-04-13 07:28:40|11152.42|11152.42|11152.84|11152.84|11152.84|11152.84|11152.42|11152.42|0
1649834930000|2022-04-13 07:28:50|11153.27|11153.27|11152.24|11152.24|11153.27|11153.27|11152.24|11152.24|0
1649834940000|2022-04-13 07:29:00|11151.33|11151.33|11148|11148|11151.33|11151.33|11148|11148|0
1649834960000|2022-04-13 07:29:20|11147.92|11147.92|11147.92|11147.92|11147.92|11147.92|11147.92|11147.92|0
1649834970000|2022-04-13 07:29:30|11148.37|11148.37|11148.6|11148.6|11148.6|11148.6|11148.37|11148.37|0
1649834980000|2022-04-13 07:29:40|11148.35|11148.35|11148.26|11148.26|11148.35|11148.35|11148.26|11148.26|0
1649834990000|2022-04-13 07:29:50|11148.04|11148.04|11146.95|11146.95|11148.04|11148.04|11146.95|11146.95|0
1649835000000|2022-04-13 07:30:00|11147.57|11147.57|11146.92|11146.92|11148.7|11148.7|11146.71|11146.71|0
1649835010000|2022-04-13 07:30:10|11147.35|11147.35|11146.38|11146.38|11147.35|11147.35|11145.8|11145.8|0
1649835020000|2022-04-13 07:30:20|11144.04|11144.04|11144.26|11144.26|11144.26|11144.26|11144.04|11144.04|0
1649835030000|2022-04-13 07:30:30|11143.83|11143.83|11142.11|11142.11|11144.26|11144.26|11142.11|11142.11|0
1649835040000|2022-04-13 07:30:40|11142.89|11142.89|11142.89|11142.89|11142.89|11142.89|11142.89|11142.89|0
1649835060000|2022-04-13 07:31:00|11143.67|11143.67|11141.25|11141.25|11143.67|11143.67|11140.82|11140.82|0
1649835070000|2022-04-13 07:31:10|11138.97|11138.97|11139.35|11139.35|11139.35|11139.35|11138|11138|0
1649835080000|2022-04-13 07:31:20|11138.25|11138.25|11134.61|11134.61|11138.25|11138.25|11134.18|11134.18|0
1649835090000|2022-04-13 07:31:30|11133.88|11133.88|11131.12|11131.12|11133.88|11133.88|11131.12|11131.12|0
1649835100000|2022-04-13 07:31:40|11131.21|11131.21|11131.39|11131.39|11131.39|11131.39|11131.21|11131.21|0
1649835120000|2022-04-13 07:32:00|11130.96|11130.96|11132.52|11132.52|11132.52|11132.52|11130.96|11130.96|0
1649835130000|2022-04-13 07:32:10|11132.67|11132.67|11132.67|11132.67|11132.67|11132.67|11132.67|11132.67|0
1649835140000|2022-04-13 07:32:20|11132.9|11132.9|11133.06|11133.06|11133.7|11133.7|11132.9|11132.9|0
1649835160000|2022-04-13 07:32:40|11133.5|11133.5|11133.89|11133.89|11133.89|11133.89|11133.5|11133.5|0
1649835170000|2022-04-13 07:32:50|11133.67|11133.67|11134.06|11134.06|11134.06|11134.06|11133.67|11133.67|0
1649835180000|2022-04-13 07:33:00|11134.77|11134.77|11134.77|11134.77|11134.77|11134.77|11134.77|11134.77|0
1649835190000|2022-04-13 07:33:10|11134.42|11134.42|11134.42|11134.42|11134.42|11134.42|11134.42|11134.42|0
1649835200000|2022-04-13 07:33:20|11134.7|11134.7|11137.41|11137.41|11137.41|11137.41|11134.67|11134.67|0
1649835210000|2022-04-13 07:33:30|11136.76|11136.76|11136.76|11136.76|11136.76|11136.76|11136.76|11136.76|0
1649835230000|2022-04-13 07:33:50|11136.63|11136.63|11136.5|11136.5|11136.63|11136.63|11136.5|11136.5|0
1649835240000|2022-04-13 07:34:00|11136.87|11136.87|11136.19|11136.19|11136.87|11136.87|11136.19|11136.19|0
1649835260000|2022-04-13 07:34:20|11136.62|11136.62|11136.84|11136.84|11136.84|11136.84|11136.62|11136.62|0
1649835270000|2022-04-13 07:34:30|11136.41|11136.41|11136.41|11136.41|11136.41|11136.41|11136.41|11136.41|0
1649835290000|2022-04-13 07:34:50|11135.95|11135.95|11136.9|11136.9|11136.9|11136.9|11135.6|11135.6|0
1649835300000|2022-04-13 07:35:00|11137.22|11137.22|11137.95|11137.95|11137.95|11137.95|11137.22|11137.22|0
1649835310000|2022-04-13 07:35:10|11137.63|11137.63|11136.53|11136.53|11137.63|11137.63|11136.53|11136.53|0
1649835320000|2022-04-13 07:35:20|11136.37|11136.37|11139.27|11139.27|11139.27|11139.27|11136.37|11136.37|0
1649835330000|2022-04-13 07:35:30|11140.76|11140.76|11141.18|11141.18|11141.18|11141.18|11140.76|11140.76|0
1649835340000|2022-04-13 07:35:40|11141.4|11141.4|11141.84|11141.84|11141.84|11141.84|11141.4|11141.4|0
1649835350000|2022-04-13 07:35:50|11142.1|11142.1|11141.41|11141.41|11142.1|11142.1|11141.41|11141.41|0
1649835370000|2022-04-13 07:36:10|11142.06|11142.06|11141.41|11141.41|11142.19|11142.19|11141.41|11141.41|0
1649835380000|2022-04-13 07:36:20|11140.92|11140.92|11136.63|11136.63|11141.24|11141.24|11136.63|11136.63|0
1649835390000|2022-04-13 07:36:30|11136.36|11136.36|11136.36|11136.36|11136.36|11136.36|11136.36|11136.36|0
1649835400000|2022-04-13 07:36:40|11136.01|11136.01|11135.59|11135.59|11136.01|11136.01|11135.59|11135.59|0
1649835430000|2022-04-13 07:37:10|11135.27|11135.27|11135.11|11135.11|11135.27|11135.27|11135.11|11135.11|0
1649835440000|2022-04-13 07:37:20|11136.67|11136.67|11137.53|11137.53|11137.53|11137.53|11136.67|11136.67|0
1649835450000|2022-04-13 07:37:30|11137.79|11137.79|11137.79|11137.79|11137.79|11137.79|11137.79|11137.79|0
1649835460000|2022-04-13 07:37:40|11138.17|11138.17|11138.05|11138.05|11138.46|11138.46|11136.9|11136.9|0
1649835480000|2022-04-13 07:38:00|11138.51|11138.51|11138.51|11138.51|11138.51|11138.51|11138.51|11138.51|0
1649835490000|2022-04-13 07:38:10|11138.29|11138.29|11137.94|11137.94|11138.29|11138.29|11137.94|11137.94|0
1649835500000|2022-04-13 07:38:20|11137.72|11137.72|11137.72|11137.72|11137.72|11137.72|11137.72|11137.72|0
1649835510000|2022-04-13 07:38:30|11136.16|11136.16|11135.25|11135.25|11136.16|11136.16|11135.25|11135.25|0
1649835520000|2022-04-13 07:38:40|11135.1|11135.1|11134.95|11134.95|11135.25|11135.25|11134.95|11134.95|0
1649835530000|2022-04-13 07:38:50|11134.36|11134.36|11134.36|11134.36|11134.36|11134.36|11134.36|11134.36|0
1649835540000|2022-04-13 07:39:00|11135.59|11135.59|11135.16|11135.16|11135.59|11135.59|11135.16|11135.16|0
1649835560000|2022-04-13 07:39:20|11135.58|11135.58|11135.58|11135.58|11135.58|11135.58|11135.58|11135.58|0
1649835570000|2022-04-13 07:39:30|11134.94|11134.94|11134.94|11134.94|11134.94|11134.94|11134.94|11134.94|0
1649835580000|2022-04-13 07:39:40|11135.64|11135.64|11135.64|11135.64|11135.64|11135.64|11135.64|11135.64|0
1649835590000|2022-04-13 07:39:50|11134.71|11134.71|11133.45|11133.45|11134.71|11134.71|11133.45|11133.45|0
1649835600000|2022-04-13 07:40:00|11132.34|11132.34|11127.14|11127.14|11132.34|11132.34|11126.68|11126.68|0
1649835610000|2022-04-13 07:40:10|11126.71|11126.71|11127.14|11127.14|11127.14|11127.14|11126.71|11126.71|0
1649835620000|2022-04-13 07:40:20|11127.27|11127.27|11127.76|11127.76|11127.76|11127.76|11127.27|11127.27|0
1649835630000|2022-04-13 07:40:30|11130.1|11130.1|11131.89|11131.89|11131.89|11131.89|11130.1|11130.1|0
1649835640000|2022-04-13 07:40:40|11132.23|11132.23|11132.23|11132.23|11132.23|11132.23|11132.23|11132.23|0
1649835650000|2022-04-13 07:40:50|11133.08|11133.08|11133.08|11133.08|11133.08|11133.08|11133.08|11133.08|0
1649835660000|2022-04-13 07:41:00|11133.46|11133.46|11132.85|11132.85|11133.67|11133.67|11132.85|11132.85|0
1649835670000|2022-04-13 07:41:10|11133.04|11133.04|11133.33|11133.33|11133.33|11133.33|11132.26|11132.26|0
1649835680000|2022-04-13 07:41:20|11133.23|11133.23|11132.88|11132.88|11133.33|11133.33|11132.88|11132.88|0
1649835690000|2022-04-13 07:41:30|11133.66|11133.66|11133.74|11133.74|11133.74|11133.74|11133.66|11133.66|0
1649835700000|2022-04-13 07:41:40|11135.05|11135.05|11135.05|11135.05|11135.05|11135.05|11134.27|11134.27|0
1649835710000|2022-04-13 07:41:50|11134.18|11134.18|11131.31|11131.31|11134.18|11134.18|11131.31|11131.31|0
1649835720000|2022-04-13 07:42:00|11131.53|11131.53|11132.05|11132.05|11132.05|11132.05|11131.53|11131.53|0
1649835730000|2022-04-13 07:42:10|11132.34|11132.34|11132.81|11132.81|11133.06|11133.06|11132.34|11132.34|0
1649835740000|2022-04-13 07:42:20|11132.68|11132.68|11132.68|11132.68|11132.68|11132.68|11132.68|11132.68|0
1649835750000|2022-04-13 07:42:30|11132.51|11132.51|11133.04|11133.04|11133.04|11133.04|11132.26|11132.26|0
1649835760000|2022-04-13 07:42:40|11132.82|11132.82|11132.45|11132.45|11132.82|11132.82|11132.45|11132.45|0
1649835770000|2022-04-13 07:42:50|11132.12|11132.12|11132.12|11132.12|11132.12|11132.12|11132.12|11132.12|0
1649835800000|2022-04-13 07:43:20|11131.64|11131.64|11131.64|11131.64|11131.64|11131.64|11131.64|11131.64|0
1649835820000|2022-04-13 07:43:40|11130.96|11130.96|11130.62|11130.62|11130.96|11130.96|11130.2|11130.2|0
1649835830000|2022-04-13 07:43:50|11130.05|11130.05|11130.47|11130.47|11130.47|11130.47|11130.05|11130.05|0
1649835860000|2022-04-13 07:44:20|11129.73|11129.73|11128.49|11128.49|11129.73|11129.73|11128.49|11128.49|0
1649835870000|2022-04-13 07:44:30|11128.3|11128.3|11128.3|11128.3|11128.3|11128.3|11128.3|11128.3|0
1649835880000|2022-04-13 07:44:40|11128.07|11128.07|11128.07|11128.07|11128.07|11128.07|11128.07|11128.07|0
1649835900000|2022-04-13 07:45:00|11128.59|11128.59|11128.94|11128.94|11128.94|11128.94|11128.59|11128.59|0
1649835920000|2022-04-13 07:45:20|11129.05|11129.05|11129.66|11129.66|11129.66|11129.66|11129.05|11129.05|0
1649835930000|2022-04-13 07:45:30|11129.43|11129.43|11129.78|11129.78|11129.78|11129.78|11129.43|11129.43|0
1649835970000|2022-04-13 07:46:10|11129.56|11129.56|11130|11130|11130|11130|11129.56|11129.56|0
1649836000000|2022-04-13 07:46:40|11130.15|11130.15|11130.15|11130.15|11130.15|11130.15|11130.15|11130.15|0
1649836010000|2022-04-13 07:46:50|11128.87|11128.87|11129.17|11129.17|11129.3|11129.3|11128.87|11128.87|0
1649836020000|2022-04-13 07:47:00|11129.65|11129.65|11130.43|11130.43|11130.43|11130.43|11129.65|11129.65|0
1649836030000|2022-04-13 07:47:10|11130.35|11130.35|11128.77|11128.77|11130.88|11130.88|11128.77|11128.77|0
1649836040000|2022-04-13 07:47:20|11128.53|11128.53|11128.98|11128.98|11129.06|11129.06|11128.53|11128.53|0
1649836050000|2022-04-13 07:47:30|11129.76|11129.76|11129.76|11129.76|11129.76|11129.76|11129.76|11129.76|0
1649836060000|2022-04-13 07:47:40|11130.33|11130.33|11130.33|11130.33|11130.33|11130.33|11130.33|11130.33|0
1649836070000|2022-04-13 07:47:50|11130.55|11130.55|11130.55|11130.55|11130.55|11130.55|11130.55|11130.55|0
1649836080000|2022-04-13 07:48:00|11129.98|11129.98|11129.98|11129.98|11129.98|11129.98|11129.98|11129.98|0
1649836100000|2022-04-13 07:48:20|11130.3|11130.3|11130.68|11130.68|11130.68|11130.68|11130.3|11130.3|0
1649836130000|2022-04-13 07:48:50|11129.9|11129.9|11129.38|11129.38|11129.9|11129.9|11129.38|11129.38|0
1649836150000|2022-04-13 07:49:10|11130.66|11130.66|11130.66|11130.66|11130.66|11130.66|11130.66|11130.66|0
1649836160000|2022-04-13 07:49:20|11129.07|11129.07|11127.6|11127.6|11129.07|11129.07|11127.6|11127.6|0
1649836170000|2022-04-13 07:49:30|11127.73|11127.73|11127.73|11127.73|11127.73|11127.73|11127.73|11127.73|0
1649836180000|2022-04-13 07:49:40|11128.08|11128.08|11128.08|11128.08|11128.08|11128.08|11128.08|11128.08|0
1649836200000|2022-04-13 07:50:00|11128.23|11128.23|11127.36|11127.36|11128.23|11128.23|11127.36|11127.36|0
1649836210000|2022-04-13 07:50:10|11128.14|11128.14|11129.28|11129.28|11129.28|11129.28|11128.14|11128.14|0
1649836220000|2022-04-13 07:50:20|11128.82|11128.82|11128.82|11128.82|11128.82|11128.82|11128.82|11128.82|0
1649836230000|2022-04-13 07:50:30|11128.45|11128.45|11128.45|11128.45|11128.45|11128.45|11128.45|11128.45|0
1649836240000|2022-04-13 07:50:40|11128.19|11128.19|11128.19|11128.19|11128.19|11128.19|11128.19|11128.19|0
1649836260000|2022-04-13 07:51:00|11128.9|11128.9|11128.9|11128.9|11128.9|11128.9|11128.9|11128.9|0
1649836280000|2022-04-13 07:51:20|11127.34|11127.34|11128.9|11128.9|11128.9|11128.9|11127.34|11127.34|0
1649836320000|2022-04-13 07:52:00|11128.72|11128.72|11129.02|11129.02|11129.02|11129.02|11128.29|11128.29|0
1649836330000|2022-04-13 07:52:10|11128.68|11128.68|11127.82|11127.82|11128.68|11128.68|11127.82|11127.82|0
1649836340000|2022-04-13 07:52:20|11127.44|11127.44|11127.44|11127.44|11127.44|11127.44|11127.44|11127.44|0
1649836350000|2022-04-13 07:52:30|11126.66|11126.66|11126.66|11126.66|11126.66|11126.66|11126.66|11126.66|0
1649836360000|2022-04-13 07:52:40|11126.34|11126.34|11126.15|11126.15|11126.34|11126.34|11126.15|11126.15|0
1649836370000|2022-04-13 07:52:50|11125.5|11125.5|11125.5|11125.5|11125.5|11125.5|11125.5|11125.5|0
1649836380000|2022-04-13 07:53:00|11125.25|11125.25|11124.4|11124.4|11125.25|11125.25|11124.4|11124.4|0
1649836400000|2022-04-13 07:53:20|11123.88|11123.88|11123.72|11123.72|11123.88|11123.88|11123.72|11123.72|0
1649836410000|2022-04-13 07:53:30|11123.63|11123.63|11123.26|11123.26|11123.63|11123.63|11123.26|11123.26|0
1649836420000|2022-04-13 07:53:40|11122.6|11122.6|11121.42|11121.42|11122.77|11122.77|11121.42|11121.42|0
1649836430000|2022-04-13 07:53:50|11120.57|11120.57|11121.42|11121.42|11121.42|11121.42|11120.57|11120.57|0
1649836440000|2022-04-13 07:54:00|11121.55|11121.55|11121.42|11121.42|11122.27|11122.27|11121.42|11121.42|0
1649836460000|2022-04-13 07:54:20|11122.29|11122.29|11123.3|11123.3|11123.3|11123.3|11122.29|11122.29|0
1649836470000|2022-04-13 07:54:30|11123.06|11123.06|11122.93|11122.93|11123.06|11123.06|11122.93|11122.93|0
1649836480000|2022-04-13 07:54:40|11122.28|11122.28|11122.28|11122.28|11122.28|11122.28|11122.28|11122.28|0
1649836500000|2022-04-13 07:55:00|11121.07|11121.07|11119.3|11119.3|11121.07|11121.07|11119.3|11119.3|0
1649836540000|2022-04-13 07:55:40|11118.6|11118.6|11119.35|11119.35|11119.35|11119.35|11118.33|11118.33|0
1649836550000|2022-04-13 07:55:50|11120.13|11120.13|11120.26|11120.26|11120.26|11120.26|11120.13|11120.13|0
1649836560000|2022-04-13 07:56:00|11120.96|11120.96|11120.73|11120.73|11120.96|11120.96|11120.61|11120.61|0
1649836570000|2022-04-13 07:56:10|11120.86|11120.86|11120.99|11120.99|11120.99|11120.99|11120.86|11120.86|0
1649836600000|2022-04-13 07:56:40|11121.15|11121.15|11120.64|11120.64|11121.15|11121.15|11120.64|11120.64|0
1649836610000|2022-04-13 07:56:50|11120.49|11120.49|11120.49|11120.49|11120.49|11120.49|11120.49|11120.49|0
1649836620000|2022-04-13 07:57:00|11121.36|11121.36|11121.87|11121.87|11121.87|11121.87|11121.36|11121.36|0
1649836630000|2022-04-13 07:57:10|11121.17|11121.17|11121.04|11121.04|11121.17|11121.17|11121.04|11121.04|0
1649836640000|2022-04-13 07:57:20|11120.52|11120.52|11120.65|11120.65|11120.65|11120.65|11120.52|11120.52|0
1649836660000|2022-04-13 07:57:40|11120.9|11120.9|11120.45|11120.45|11120.9|11120.9|11120.45|11120.45|0
1649836680000|2022-04-13 07:58:00|11119.14|11119.14|11119.14|11119.14|11119.14|11119.14|11119.14|11119.14|0
1649836700000|2022-04-13 07:58:20|11118.96|11118.96|11118.64|11118.64|11118.96|11118.96|11118.64|11118.64|0
1649836710000|2022-04-13 07:58:30|11118.39|11118.39|11117.96|11117.96|11118.64|11118.64|11117.96|11117.96|0
1649836720000|2022-04-13 07:58:40|11117.62|11117.62|11117.49|11117.49|11117.62|11117.62|11117.49|11117.49|0
1649836740000|2022-04-13 07:59:00|11117.84|11117.84|11117.84|11117.84|11117.84|11117.84|11117.84|11117.84|0
1649836750000|2022-04-13 07:59:10|11117.75|11117.75|11117.62|11117.62|11117.75|11117.75|11117.62|11117.62|0
1649836760000|2022-04-13 07:59:20|11117.88|11117.88|11118.3|11118.3|11118.3|11118.3|11117.81|11117.81|0
1649836770000|2022-04-13 07:59:30|11118.74|11118.74|11118.74|11118.74|11118.74|11118.74|11118.74|11118.74|0
1649836790000|2022-04-13 07:59:50|11118.48|11118.48|11118.35|11118.35|11118.48|11118.48|11118.35|11118.35|0
1649836800000|2022-04-13 08:00:00|11116.79|11116.79|11117.04|11117.04|11117.04|11117.04|11116.79|11116.79|0
1649836810000|2022-04-13 08:00:10|11117.75|11117.75|11117.75|11117.75|11117.75|11117.75|11117.75|11117.75|0
1649836840000|2022-04-13 08:00:40|11118.62|11118.62|11118.14|11118.14|11118.62|11118.62|11118.14|11118.14|0
1649836850000|2022-04-13 08:00:50|11118.57|11118.57|11119.09|11119.09|11119.09|11119.09|11118.57|11118.57|0
1649836870000|2022-04-13 08:01:10|11119.31|11119.31|11119.31|11119.31|11119.31|11119.31|11119.31|11119.31|0
1649836880000|2022-04-13 08:01:20|11119.63|11119.63|11119.63|11119.63|11119.63|11119.63|11119.63|11119.63|0
1649836900000|2022-04-13 08:01:40|11120.06|11120.06|11120.26|11120.26|11120.51|11120.51|11120.06|11120.06|0
1649836910000|2022-04-13 08:01:50|11120.39|11120.39|11121.91|11121.91|11121.91|11121.91|11120.39|11120.39|0
1649836920000|2022-04-13 08:02:00|11122.03|11122.03|11122.03|11122.03|11122.03|11122.03|11122.03|11122.03|0
1649836930000|2022-04-13 08:02:10|11122.27|11122.27|11122.27|11122.27|11122.27|11122.27|11122.27|11122.27|0
1649836970000|2022-04-13 08:02:50|11122.4|11122.4|11124.17|11124.17|11124.17|11124.17|11122.4|11122.4|0
1649836980000|2022-04-13 08:03:00|11123.91|11123.91|11126.02|11126.02|11126.02|11126.02|11123.91|11123.91|0
1649836990000|2022-04-13 08:03:10|11126.41|11126.41|11126.65|11126.65|11126.7|11126.7|11126.3|11126.3|0
1649837000000|2022-04-13 08:03:20|11126.18|11126.18|11126.18|11126.18|11126.18|11126.18|11126.18|11126.18|0
1649837010000|2022-04-13 08:03:30|11126.36|11126.36|11128.24|11128.24|11128.24|11128.24|11126.36|11126.36|0
1649837040000|2022-04-13 08:04:00|11128.68|11128.68|11128.68|11128.68|11129.33|11129.33|11128.68|11128.68|0
1649837050000|2022-04-13 08:04:10|11128.87|11128.87|11128.87|11128.87|11128.87|11128.87|11128.87|11128.87|0
1649837060000|2022-04-13 08:04:20|11129.29|11129.29|11129.29|11129.29|11129.29|11129.29|11129.29|11129.29|0
1649837070000|2022-04-13 08:04:30|11129.72|11129.72|11129.72|11129.72|11129.72|11129.72|11129.72|11129.72|0
1649837080000|2022-04-13 08:04:40|11129.28|11129.28|11129.28|11129.28|11129.28|11129.28|11129.28|11129.28|0
1649837090000|2022-04-13 08:04:50|11129.06|11129.06|11129.06|11129.06|11129.06|11129.06|11129.06|11129.06|0
1649837100000|2022-04-13 08:05:00|11129.28|11129.28|11129.74|11129.74|11129.74|11129.74|11129.28|11129.28|0
1649837110000|2022-04-13 08:05:10|11130.17|11130.17|11130.17|11130.17|11130.17|11130.17|11130.17|11130.17|0
1649837130000|2022-04-13 08:05:30|11130.39|11130.39|11131.29|11131.29|11131.29|11131.29|11130.04|11130.04|0
1649837140000|2022-04-13 08:05:40|11132.85|11132.85|11132.51|11132.51|11132.85|11132.85|11131.29|11131.29|0
1649837150000|2022-04-13 08:05:50|11132.93|11132.93|11133.92|11133.92|11133.92|11133.92|11132.93|11132.93|0
1649837160000|2022-04-13 08:06:00|11133.67|11133.67|11134.81|11134.81|11134.81|11134.81|11133.67|11133.67|0
1649837170000|2022-04-13 08:06:10|11135.41|11135.41|11136.27|11136.27|11136.57|11136.57|11135.41|11135.41|0
1649837180000|2022-04-13 08:06:20|11135.49|11135.49|11137.42|11137.42|11138.03|11138.03|11135.49|11135.49|0
1649837190000|2022-04-13 08:06:30|11137.74|11137.74|11139.52|11139.52|11139.87|11139.87|11137.42|11137.42|0
1649837200000|2022-04-13 08:06:40|11140.3|11140.3|11139.73|11139.73|11140.3|11140.3|11139.52|11139.52|0
1649837210000|2022-04-13 08:06:50|11139.29|11139.29|11139.38|11139.38|11139.38|11139.38|11139.29|11139.29|0
1649837220000|2022-04-13 08:07:00|11138.27|11138.27|11137.77|11137.77|11138.27|11138.27|11136.46|11136.46|0
1649837230000|2022-04-13 08:07:10|11138.2|11138.2|11138.2|11138.2|11138.2|11138.2|11138.2|11138.2|0
1649837240000|2022-04-13 08:07:20|11138.94|11138.94|11139.66|11139.66|11139.66|11139.66|11138.94|11138.94|0
1649837260000|2022-04-13 08:07:40|11140.37|11140.37|11140.37|11140.37|11140.37|11140.37|11140.37|11140.37|0
1649837270000|2022-04-13 08:07:50|11141.07|11141.07|11141.58|11141.58|11141.58|11141.58|11141.07|11141.07|0
1649837280000|2022-04-13 08:08:00|11143.21|11143.21|11146.48|11146.48|11147.29|11147.29|11142.43|11142.43|0
1649837290000|2022-04-13 08:08:10|11146.27|11146.27|11149.26|11149.26|11149.39|11149.39|11146.27|11146.27|0
1649837300000|2022-04-13 08:08:20|11149.58|11149.58|11149.58|11149.58|11149.58|11149.58|11149.58|11149.58|0
1649837310000|2022-04-13 08:08:30|11149.73|11149.73|11149.73|11149.73|11149.73|11149.73|11149.73|11149.73|0
1649837320000|2022-04-13 08:08:40|11149.95|11149.95|11151.28|11151.28|11151.28|11151.28|11149.95|11149.95|0
1649837330000|2022-04-13 08:08:50|11151.71|11151.71|11151.71|11151.71|11151.71|11151.71|11151.71|11151.71|0
1649837340000|2022-04-13 08:09:00|11150.15|11150.15|11147.81|11147.81|11150.15|11150.15|11147.81|11147.81|0
1649837350000|2022-04-13 08:09:10|11147.13|11147.13|11147.13|11147.13|11147.13|11147.13|11147.13|11147.13|0
1649837360000|2022-04-13 08:09:20|11147.51|11147.51|11146.73|11146.73|11147.51|11147.51|11146.64|11146.64|0
1649837370000|2022-04-13 08:09:30|11146.38|11146.38|11146.38|11146.38|11146.38|11146.38|11146.38|11146.38|0
1649837380000|2022-04-13 08:09:40|11146.16|11146.16|11146.16|11146.16|11146.16|11146.16|11146.16|11146.16|0
1649837410000|2022-04-13 08:10:10|11145.43|11145.43|11145.18|11145.18|11145.43|11145.43|11145.18|11145.18|0
1649837420000|2022-04-13 08:10:20|11144.4|11144.4|11142.54|11142.54|11144.4|11144.4|11142.54|11142.54|0
1649837430000|2022-04-13 08:10:30|11141.31|11141.31|11140.08|11140.08|11141.31|11141.31|11140.08|11140.08|0
1649837440000|2022-04-13 08:10:40|11139.92|11139.92|11139.92|11139.92|11139.92|11139.92|11139.92|11139.92|0
1649837450000|2022-04-13 08:10:50|11139.14|11139.14|11139.14|11139.14|11139.14|11139.14|11139.14|11139.14|0
1649837460000|2022-04-13 08:11:00|11138.93|11138.93|11138.15|11138.15|11138.93|11138.93|11138.15|11138.15|0
1649837470000|2022-04-13 08:11:10|11138.24|11138.24|11138.38|11138.38|11138.38|11138.38|11138.05|11138.05|0
1649837480000|2022-04-13 08:11:20|11138.2|11138.2|11138.2|11138.2|11138.2|11138.2|11138.2|11138.2|0
1649837500000|2022-04-13 08:11:40|11138.1|11138.1|11137.91|11137.91|11138.1|11138.1|11137.91|11137.91|0
1649837510000|2022-04-13 08:11:50|11137.73|11137.73|11136.42|11136.42|11137.73|11137.73|11136.17|11136.17|0
1649837520000|2022-04-13 08:12:00|11136.32|11136.32|11136.75|11136.75|11136.75|11136.75|11136.04|11136.04|0
1649837530000|2022-04-13 08:12:10|11136.56|11136.56|11136.46|11136.46|11136.56|11136.56|11136.46|11136.46|0
1649837540000|2022-04-13 08:12:20|11136.24|11136.24|11135.99|11135.99|11136.24|11136.24|11135.99|11135.99|0
1649837580000|2022-04-13 08:13:00|11136.23|11136.23|11136.23|11136.23|11136.23|11136.23|11136.23|11136.23|0
1649837590000|2022-04-13 08:13:10|11136.41|11136.41|11136.5|11136.5|11136.5|11136.5|11136.41|11136.41|0
1649837600000|2022-04-13 08:13:20|11136.36|11136.36|11136.13|11136.13|11136.36|11136.36|11135.99|11135.99|0
1649837610000|2022-04-13 08:13:30|11135.26|11135.26|11135.26|11135.26|11135.26|11135.26|11135.26|11135.26|0
1649837620000|2022-04-13 08:13:40|11135.63|11135.63|11135.63|11135.63|11135.63|11135.63|11135.63|11135.63|0
1649837640000|2022-04-13 08:14:00|11135.42|11135.42|11135.42|11135.42|11135.42|11135.42|11135.42|11135.42|0
1649837660000|2022-04-13 08:14:20|11135.06|11135.06|11135.06|11135.06|11135.06|11135.06|11135.06|11135.06|0
1649837670000|2022-04-13 08:14:30|11134.21|11134.21|11134.01|11134.01|11134.92|11134.92|11134.01|11134.01|0
1649837680000|2022-04-13 08:14:40|11134.5|11134.5|11134.5|11134.5|11134.5|11134.5|11134.5|11134.5|0
1649837690000|2022-04-13 08:14:50|11134.03|11134.03|11134.39|11134.39|11134.39|11134.39|11134.03|11134.03|0
1649837700000|2022-04-13 08:15:00|11134.75|11134.75|11135.11|11135.11|11135.11|11135.11|11134.75|11134.75|0
1649837730000|2022-04-13 08:15:30|11134.26|11134.26|11137.45|11137.45|11137.45|11137.45|11134.26|11134.26|0
1649837740000|2022-04-13 08:15:40|11138.59|11138.59|11138.59|11138.59|11138.59|11138.59|11138.59|11138.59|0
1649837760000|2022-04-13 08:16:00|11138.9|11138.9|11138.9|11138.9|11138.9|11138.9|11138.9|11138.9|0
1649837770000|2022-04-13 08:16:10|11139.76|11139.76|11139.67|11139.67|11139.76|11139.76|11139.67|11139.67|0
1649837780000|2022-04-13 08:16:20|11139.55|11139.55|11137.53|11137.53|11139.55|11139.55|11137.1|11137.1|0
1649837790000|2022-04-13 08:16:30|11137.28|11137.28|11136.56|11136.56|11137.28|11137.28|11136.56|11136.56|0
1649837800000|2022-04-13 08:16:40|11136.21|11136.21|11136.21|11136.21|11136.21|11136.21|11136.21|11136.21|0
1649837820000|2022-04-13 08:17:00|11137.77|11137.77|11137.77|11137.77|11137.77|11137.77|11137.77|11137.77|0
1649837860000|2022-04-13 08:17:40|11136.21|11136.21|11136.21|11136.21|11136.21|11136.21|11135.43|11135.43|0
1649837870000|2022-04-13 08:17:50|11136.08|11136.08|11135.27|11135.27|11136.08|11136.08|11135.27|11135.27|0
1649837880000|2022-04-13 08:18:00|11135.03|11135.03|11134.79|11134.79|11135.03|11135.03|11134.79|11134.79|0
1649837900000|2022-04-13 08:18:20|11133.23|11133.23|11133.23|11133.23|11133.23|11133.23|11133.23|11133.23|0
1649837940000|2022-04-13 08:19:00|11133.5|11133.5|11133.01|11133.01|11133.5|11133.5|11133.01|11133.01|0
1649837950000|2022-04-13 08:19:10|11133.27|11133.27|11132.91|11132.91|11133.27|11133.27|11132.91|11132.91|0
1649837960000|2022-04-13 08:19:20|11132.66|11132.66|11128.27|11128.27|11132.66|11132.66|11128.27|11128.27|0
1649837970000|2022-04-13 08:19:30|11127.65|11127.65|11128.14|11128.14|11128.14|11128.14|11127.22|11127.22|0
1649837980000|2022-04-13 08:19:40|11127.89|11127.89|11127.52|11127.52|11127.89|11127.89|11127.52|11127.52|0
1649837990000|2022-04-13 08:19:50|11127.65|11127.65|11126.14|11126.14|11127.65|11127.65|11124.53|11124.53|0
1649838000000|2022-04-13 08:20:00|11125.81|11125.81|11125.39|11125.39|11125.81|11125.81|11125.26|11125.26|0
1649838010000|2022-04-13 08:20:10|11124.96|11124.96|11123.92|11123.92|11124.96|11124.96|11123.92|11123.92|0
1649838020000|2022-04-13 08:20:20|11124.05|11124.05|11124.27|11124.27|11124.27|11124.27|11124.05|11124.05|0
1649838030000|2022-04-13 08:20:30|11124.14|11124.14|11124.14|11124.14|11124.14|11124.14|11124.14|11124.14|0
1649838040000|2022-04-13 08:20:40|11124.44|11124.44|11124.44|11124.44|11124.44|11124.44|11124.44|11124.44|0
1649838050000|2022-04-13 08:20:50|11124.22|11124.22|11124.22|11124.22|11124.22|11124.22|11124.22|11124.22|0
1649838060000|2022-04-13 08:21:00|11124.44|11124.44|11124.44|11124.44|11124.44|11124.44|11124.44|11124.44|0
1649838080000|2022-04-13 08:21:20|11124.8|11124.8|11126.22|11126.22|11126.22|11126.22|11124.8|11124.8|0
1649838090000|2022-04-13 08:21:30|11126.35|11126.35|11126.35|11126.35|11126.35|11126.35|11126.35|11126.35|0
1649838100000|2022-04-13 08:21:40|11126.24|11126.24|11125.35|11125.35|11126.24|11126.24|11125.35|11125.35|0
1649838110000|2022-04-13 08:21:50|11124.99|11124.99|11124.99|11124.99|11124.99|11124.99|11124.99|11124.99|0
1649838120000|2022-04-13 08:22:00|11124.77|11124.77|11124.77|11124.77|11124.77|11124.77|11124.77|11124.77|0
1649838130000|2022-04-13 08:22:10|11125.62|11125.62|11126.67|11126.67|11126.67|11126.67|11125.62|11125.62|0
1649838140000|2022-04-13 08:22:20|11127.1|11127.1|11127.1|11127.1|11127.1|11127.1|11127.1|11127.1|0
1649838150000|2022-04-13 08:22:30|11126.71|11126.71|11126.73|11126.73|11127.08|11127.08|11126.71|11126.71|0
1649838160000|2022-04-13 08:22:40|11126.34|11126.34|11126.34|11126.34|11126.34|11126.34|11126.34|11126.34|0
1649838180000|2022-04-13 08:23:00|11126.78|11126.78|11126.78|11126.78|11126.78|11126.78|11126.78|11126.78|0
1649838190000|2022-04-13 08:23:10|11127.01|11127.01|11127.01|11127.01|11127.01|11127.01|11127.01|11127.01|0
1649838200000|2022-04-13 08:23:20|11126.79|11126.79|11126.79|11126.79|11126.79|11126.79|11126.79|11126.79|0
1649838220000|2022-04-13 08:23:40|11126.43|11126.43|11126.68|11126.68|11126.68|11126.68|11126.43|11126.43|0
1649838230000|2022-04-13 08:23:50|11126.93|11126.93|11127.05|11127.05|11127.05|11127.05|11126.93|11126.93|0
1649838240000|2022-04-13 08:24:00|11126.92|11126.92|11126.92|11126.92|11126.92|11126.92|11126.92|11126.92|0
1649838250000|2022-04-13 08:24:10|11127.05|11127.05|11128.63|11128.63|11128.63|11128.63|11127.05|11127.05|0
1649838260000|2022-04-13 08:24:20|11128.23|11128.23|11128.59|11128.59|11128.59|11128.59|11128.23|11128.23|0
1649838270000|2022-04-13 08:24:30|11128.27|11128.27|11127.63|11127.63|11128.27|11128.27|11127.63|11127.63|0
1649838280000|2022-04-13 08:24:40|11128.11|11128.11|11128.11|11128.11|11128.11|11128.11|11128.11|11128.11|0
1649838290000|2022-04-13 08:24:50|11130.45|11130.45|11130.45|11130.45|11130.45|11130.45|11130.45|11130.45|0
1649838300000|2022-04-13 08:25:00|11130.09|11130.09|11130.09|11130.09|11130.09|11130.09|11130.09|11130.09|0
1649838310000|2022-04-13 08:25:10|11129.64|11129.64|11129.21|11129.21|11129.64|11129.64|11128.43|11128.43|0
1649838320000|2022-04-13 08:25:20|11128.86|11128.86|11128.51|11128.51|11128.86|11128.86|11128.51|11128.51|0
1649838330000|2022-04-13 08:25:30|11128.77|11128.77|11128.77|11128.77|11128.77|11128.77|11128.77|11128.77|0
1649838340000|2022-04-13 08:25:40|11129.31|11129.31|11129.77|11129.77|11129.77|11129.77|11129.31|11129.31|0
1649838350000|2022-04-13 08:25:50|11128.9|11128.9|11127.82|11127.82|11128.9|11128.9|11127.33|11127.33|0
1649838360000|2022-04-13 08:26:00|11127.7|11127.7|11127.2|11127.2|11127.7|11127.7|11127.2|11127.2|0
1649838370000|2022-04-13 08:26:10|11125.64|11125.64|11128.23|11128.23|11128.23|11128.23|11125.64|11125.64|0
1649838380000|2022-04-13 08:26:20|11128.89|11128.89|11128.89|11128.89|11128.89|11128.89|11128.89|11128.89|0
1649838390000|2022-04-13 08:26:30|11128.73|11128.73|11128.73|11128.73|11128.73|11128.73|11128.73|11128.73|0
1649838410000|2022-04-13 08:26:50|11129.19|11129.19|11129.25|11129.25|11129.41|11129.41|11129.19|11129.19|0
1649838420000|2022-04-13 08:27:00|11129.57|11129.57|11128.87|11128.87|11129.57|11129.57|11128.87|11128.87|0
1649838430000|2022-04-13 08:27:10|11129.22|11129.22|11129.72|11129.72|11129.72|11129.72|11129.22|11129.22|0
1649838440000|2022-04-13 08:27:20|11129.06|11129.06|11130.63|11130.63|11130.63|11130.63|11129.06|11129.06|0
1649838450000|2022-04-13 08:27:30|11130.76|11130.76|11130.7|11130.7|11131.02|11131.02|11130.7|11130.7|0
1649838460000|2022-04-13 08:27:40|11130.93|11130.93|11130.93|11130.93|11130.93|11130.93|11130.93|11130.93|0
1649838470000|2022-04-13 08:27:50|11132.04|11132.04|11133.6|11133.6|11133.6|11133.6|11132.04|11132.04|0
1649838480000|2022-04-13 08:28:00|11133.17|11133.17|11133.17|11133.17|11133.17|11133.17|11133.17|11133.17|0
1649838500000|2022-04-13 08:28:20|11133.79|11133.79|11133.79|11133.79|11133.79|11133.79|11133.79|11133.79|0
1649838510000|2022-04-13 08:28:30|11134.15|11134.15|11134.15|11134.15|11134.15|11134.15|11134.15|11134.15|0
1649838520000|2022-04-13 08:28:40|11134.29|11134.29|11134.29|11134.29|11134.29|11134.29|11134.29|11134.29|0
1649838530000|2022-04-13 08:28:50|11135.85|11135.85|11135.94|11135.94|11135.94|11135.94|11135.85|11135.85|0
1649838540000|2022-04-13 08:29:00|11135.62|11135.62|11135.3|11135.3|11135.62|11135.62|11135.3|11135.3|0
1649838550000|2022-04-13 08:29:10|11135.14|11135.14|11135.36|11135.36|11135.36|11135.36|11135.14|11135.14|0
1649838560000|2022-04-13 08:29:20|11135.01|11135.01|11135.17|11135.17|11135.17|11135.17|11135.01|11135.01|0
1649838570000|2022-04-13 08:29:30|11135.65|11135.65|11134.12|11134.12|11135.65|11135.65|11134.12|11134.12|0
1649838580000|2022-04-13 08:29:40|11134.35|11134.35|11134.56|11134.56|11134.78|11134.78|11134.35|11134.35|0
1649838590000|2022-04-13 08:29:50|11134.91|11134.91|11135.13|11135.13|11135.13|11135.13|11134.91|11134.91|0
1649838600000|2022-04-13 08:30:00|11136.43|11136.43|11134.87|11134.87|11136.43|11136.43|11134.09|11134.09|0
1649838620000|2022-04-13 08:30:20|11134.52|11134.52|11134.4|11134.4|11134.52|11134.52|11134.4|11134.4|0
1649838640000|2022-04-13 08:30:40|11134.52|11134.52|11133.37|11133.37|11134.52|11134.52|11133.37|11133.37|0
1649838660000|2022-04-13 08:31:00|11133.72|11133.72|11135|11135|11135|11135|11133.72|11133.72|0
1649838690000|2022-04-13 08:31:30|11135.3|11135.3|11135.15|11135.15|11135.3|11135.3|11135.15|11135.15|0
1649838720000|2022-04-13 08:32:00|11135.85|11135.85|11136.31|11136.31|11136.31|11136.31|11135.85|11135.85|0
1649838730000|2022-04-13 08:32:10|11136.73|11136.73|11137.51|11137.51|11137.51|11137.51|11136.73|11136.73|0
1649838740000|2022-04-13 08:32:20|11139.07|11139.07|11139.07|11139.07|11139.07|11139.07|11139.07|11139.07|0
1649838760000|2022-04-13 08:32:40|11139.42|11139.42|11140.29|11140.29|11140.29|11140.29|11139.42|11139.42|0
1649838770000|2022-04-13 08:32:50|11141.16|11141.16|11141.6|11141.6|11141.6|11141.6|11141.16|11141.16|0
1649838780000|2022-04-13 08:33:00|11141.47|11141.47|11141.47|11141.47|11141.73|11141.73|11141.47|11141.47|0
1649838810000|2022-04-13 08:33:30|11141.69|11141.69|11142.49|11142.49|11142.49|11142.49|11141.69|11141.69|0
1649838820000|2022-04-13 08:33:40|11141.63|11141.63|11141.72|11141.72|11141.72|11141.72|11141.63|11141.63|0
1649838830000|2022-04-13 08:33:50|11142.09|11142.09|11142.09|11142.09|11142.09|11142.09|11142.09|11142.09|0
1649838850000|2022-04-13 08:34:10|11141.73|11141.73|11141.73|11141.73|11141.73|11141.73|11141.73|11141.73|0
1649838860000|2022-04-13 08:34:20|11141.96|11141.96|11141.96|11141.96|11141.96|11141.96|11141.96|11141.96|0
1649838880000|2022-04-13 08:34:40|11141.74|11141.74|11140.5|11140.5|11141.74|11141.74|11140.5|11140.5|0
1649838900000|2022-04-13 08:35:00|11140.15|11140.15|11140.15|11140.15|11140.15|11140.15|11140.15|11140.15|0
1649838910000|2022-04-13 08:35:10|11139.92|11139.92|11139.67|11139.67|11140.04|11140.04|11139.58|11139.58|0
1649838920000|2022-04-13 08:35:20|11139.55|11139.55|11136.78|11136.78|11139.55|11139.55|11136.78|11136.78|0
1649838930000|2022-04-13 08:35:30|11136.53|11136.53|11136.01|11136.01|11136.53|11136.53|11135.98|11135.98|0
1649838940000|2022-04-13 08:35:40|11135.66|11135.66|11134.88|11134.88|11135.66|11135.66|11134.88|11134.88|0
1649838950000|2022-04-13 08:35:50|11134.71|11134.71|11134.71|11134.71|11134.71|11134.71|11134.71|11134.71|0
1649838960000|2022-04-13 08:36:00|11134.61|11134.61|11134.61|11134.61|11134.61|11134.61|11134.61|11134.61|0
1649838970000|2022-04-13 08:36:10|11135.36|11135.36|11135.36|11135.36|11135.36|11135.36|11135.36|11135.36|0
1649838990000|2022-04-13 08:36:30|11135.1|11135.1|11135.1|11135.1|11135.1|11135.1|11135.1|11135.1|0
1649839000000|2022-04-13 08:36:40|11136.37|11136.37|11136.5|11136.5|11136.5|11136.5|11136.37|11136.37|0
1649839010000|2022-04-13 08:36:50|11136.37|11136.37|11136.95|11136.95|11136.95|11136.95|11136.13|11136.13|0
1649839020000|2022-04-13 08:37:00|11137.12|11137.12|11137.72|11137.72|11137.72|11137.72|11137.12|11137.12|0
1649839040000|2022-04-13 08:37:20|11137.47|11137.47|11137.47|11137.47|11137.47|11137.47|11137.47|11137.47|0
1649839050000|2022-04-13 08:37:30|11138.15|11138.15|11137.83|11137.83|11138.15|11138.15|11137.83|11137.83|0
1649839070000|2022-04-13 08:37:50|11137.56|11137.56|11137.56|11137.56|11137.56|11137.56|11137.56|11137.56|0
1649839080000|2022-04-13 08:38:00|11137.44|11137.44|11138.22|11138.22|11138.22|11138.22|11137.44|11137.44|0
1649839100000|2022-04-13 08:38:20|11137.86|11137.86|11137.86|11137.86|11137.86|11137.86|11137.86|11137.86|0
1649839140000|2022-04-13 08:39:00|11138.35|11138.35|11137.41|11137.41|11138.71|11138.71|11137.15|11137.15|0
1649839160000|2022-04-13 08:39:20|11137.91|11137.91|11138.36|11138.36|11138.36|11138.36|11137.91|11137.91|0
1649839170000|2022-04-13 08:39:30|11138.59|11138.59|11138.24|11138.24|11138.59|11138.59|11138.24|11138.24|0
1649839180000|2022-04-13 08:39:40|11137.79|11137.79|11136.09|11136.09|11137.79|11137.79|11135.73|11135.73|0
1649839190000|2022-04-13 08:39:50|11135.65|11135.65|11135|11135|11135.65|11135.65|11135|11135|0
1649839200000|2022-04-13 08:40:00|11135.22|11135.22|11136.32|11136.32|11136.32|11136.32|11134.44|11134.44|0
1649839240000|2022-04-13 08:40:40|11136.09|11136.09|11136.61|11136.61|11136.61|11136.61|11136.09|11136.09|0
1649839250000|2022-04-13 08:40:50|11136.74|11136.74|11136.74|11136.74|11136.74|11136.74|11136.74|11136.74|0
1649839260000|2022-04-13 08:41:00|11136.96|11136.96|11137.18|11137.18|11137.18|11137.18|11136.96|11136.96|0
1649839270000|2022-04-13 08:41:10|11138.05|11138.05|11137.25|11137.25|11138.05|11138.05|11136.93|11136.93|0
1649839280000|2022-04-13 08:41:20|11137.57|11137.57|11137.78|11137.78|11137.78|11137.78|11137.41|11137.41|0
1649839290000|2022-04-13 08:41:30|11137.87|11137.87|11138.3|11138.3|11138.3|11138.3|11137.87|11137.87|0
1649839300000|2022-04-13 08:41:40|11138.76|11138.76|11138.76|11138.76|11138.76|11138.76|11138.76|11138.76|0
1649839320000|2022-04-13 08:42:00|11138.85|11138.85|11138.85|11138.85|11138.85|11138.85|11138.85|11138.85|0
1649839340000|2022-04-13 08:42:20|11138.48|11138.48|11139.07|11139.07|11139.07|11139.07|11138.48|11138.48|0
1649839360000|2022-04-13 08:42:40|11139.32|11139.32|11139.55|11139.55|11139.55|11139.55|11139.32|11139.32|0
1649839390000|2022-04-13 08:43:10|11141.69|11141.69|11142.49|11142.49|11142.49|11142.49|11141.69|11141.69|0
1649839400000|2022-04-13 08:43:20|11142.36|11142.36|11142.91|11142.91|11143.68|11143.68|11142.17|11142.17|0
1649839410000|2022-04-13 08:43:30|11143.38|11143.38|11143.75|11143.75|11143.75|11143.75|11143.38|11143.38|0
1649839420000|2022-04-13 08:43:40|11143.97|11143.97|11143.97|11143.97|11143.97|11143.97|11143.97|11143.97|0
1649839430000|2022-04-13 08:43:50|11143.53|11143.53|11143.53|11143.53|11143.53|11143.53|11143.53|11143.53|0
1649839470000|2022-04-13 08:44:30|11142.75|11142.75|11142.75|11142.75|11142.75|11142.75|11142.75|11142.75|0
1649839500000|2022-04-13 08:45:00|11143.53|11143.53|11143.53|11143.53|11143.53|11143.53|11143.53|11143.53|0
1649839510000|2022-04-13 08:45:10|11143.75|11143.75|11143.5|11143.5|11143.75|11143.75|11143.5|11143.5|0
1649839530000|2022-04-13 08:45:30|11145.26|11145.26|11144.21|11144.21|11145.26|11145.26|11144.21|11144.21|0
1649839540000|2022-04-13 08:45:40|11144.05|11144.05|11143.57|11143.57|11144.05|11144.05|11143.57|11143.57|0
1649839560000|2022-04-13 08:46:00|11143.25|11143.25|11142.5|11142.5|11143.25|11143.25|11142.5|11142.5|0
1649839570000|2022-04-13 08:46:10|11142.87|11142.87|11142.75|11142.75|11142.87|11142.87|11142.75|11142.75|0
1649839580000|2022-04-13 08:46:20|11142.97|11142.97|11142.81|11142.81|11142.97|11142.97|11142.81|11142.81|0
1649839590000|2022-04-13 08:46:30|11143.06|11143.06|11145.03|11145.03|11145.03|11145.03|11143.06|11143.06|0
1649839600000|2022-04-13 08:46:40|11144.91|11144.91|11145.13|11145.13|11145.13|11145.13|11144.91|11144.91|0
1649839610000|2022-04-13 08:46:50|11144.91|11144.91|11144.91|11144.91|11144.91|11144.91|11144.91|11144.91|0
1649839630000|2022-04-13 08:47:10|11145.14|11145.14|11144.9|11144.9|11145.14|11145.14|11144.9|11144.9|0
1649839650000|2022-04-13 08:47:30|11144.77|11144.77|11145.19|11145.19|11145.19|11145.19|11144.77|11144.77|0
1649839660000|2022-04-13 08:47:40|11145.42|11145.42|11147.43|11147.43|11147.43|11147.43|11145.42|11145.42|0
1649839670000|2022-04-13 08:47:50|11147.08|11147.08|11147.08|11147.08|11147.08|11147.08|11147.08|11147.08|0
1649839680000|2022-04-13 08:48:00|11147.53|11147.53|11146.52|11146.52|11147.53|11147.53|11146.52|11146.52|0
1649839690000|2022-04-13 08:48:10|11146.09|11146.09|11145.96|11145.96|11146.09|11146.09|11145.53|11145.53|0
1649839700000|2022-04-13 08:48:20|11145.81|11145.81|11145.81|11145.81|11145.81|11145.81|11145.81|11145.81|0
1649839720000|2022-04-13 08:48:40|11145.46|11145.46|11145.81|11145.81|11145.81|11145.81|11145.46|11145.46|0
1649839740000|2022-04-13 08:49:00|11145.38|11145.38|11145.38|11145.38|11145.38|11145.38|11145.38|11145.38|0
1649839750000|2022-04-13 08:49:10|11144.68|11144.68|11144.68|11144.68|11144.68|11144.68|11144.68|11144.68|0
1649839780000|2022-04-13 08:49:40|11145.46|11145.46|11145.95|11145.95|11145.95|11145.95|11145.46|11145.46|0
1649839820000|2022-04-13 08:50:20|11145.52|11145.52|11145.52|11145.52|11145.52|11145.52|11145.52|11145.52|0
1649839840000|2022-04-13 08:50:40|11145.3|11145.3|11144.06|11144.06|11145.3|11145.3|11144.06|11144.06|0
1649839850000|2022-04-13 08:50:50|11144.52|11144.52|11144.52|11144.52|11144.52|11144.52|11144.52|11144.52|0
1649839870000|2022-04-13 08:51:10|11145.3|11145.3|11145.3|11145.3|11145.3|11145.3|11145.3|11145.3|0
1649839880000|2022-04-13 08:51:20|11145.14|11145.14|11144.89|11144.89|11145.14|11145.14|11144.89|11144.89|0
1649839890000|2022-04-13 08:51:30|11144.46|11144.46|11144.46|11144.46|11144.46|11144.46|11144.46|11144.46|0
1649839900000|2022-04-13 08:51:40|11143.55|11143.55|11144.32|11144.32|11144.32|11144.32|11143.55|11143.55|0
1649839910000|2022-04-13 08:51:50|11144.08|11144.08|11144.08|11144.08|11144.08|11144.08|11144.08|11144.08|0
1649839920000|2022-04-13 08:52:00|11144.52|11144.52|11145.4|11145.4|11145.4|11145.4|11144.52|11144.52|0
1649839930000|2022-04-13 08:52:10|11145.24|11145.24|11145.24|11145.24|11145.24|11145.24|11145.24|11145.24|0
1649839940000|2022-04-13 08:52:20|11145.59|11145.59|11145.59|11145.59|11145.59|11145.59|11145.59|11145.59|0
1649839950000|2022-04-13 08:52:30|11145.4|11145.4|11145.4|11145.4|11145.4|11145.4|11145.4|11145.4|0
1649839960000|2022-04-13 08:52:40|11145.83|11145.83|11145.83|11145.83|11145.83|11145.83|11145.83|11145.83|0
1649839980000|2022-04-13 08:53:00|11145.44|11145.44|11144.8|11144.8|11145.44|11145.44|11144.8|11144.8|0
1649840010000|2022-04-13 08:53:30|11145.22|11145.22|11145.75|11145.75|11145.75|11145.75|11145.22|11145.22|0
1649840020000|2022-04-13 08:53:40|11145.88|11145.88|11146.11|11146.11|11146.11|11146.11|11145.88|11145.88|0
1649840030000|2022-04-13 08:53:50|11144.55|11144.55|11144.55|11144.55|11144.55|11144.55|11144.55|11144.55|0
1649840040000|2022-04-13 08:54:00|11143.86|11143.86|11143.86|11143.86|11143.86|11143.86|11143.86|11143.86|0
1649840050000|2022-04-13 08:54:10|11144.06|11144.06|11144.06|11144.06|11144.06|11144.06|11144.06|11144.06|0
1649840070000|2022-04-13 08:54:30|11145.1|11145.1|11145.89|11145.89|11145.89|11145.89|11145.1|11145.1|0
1649840080000|2022-04-13 08:54:40|11145.5|11145.5|11145.63|11145.63|11145.63|11145.63|11145.5|11145.5|0
1649840100000|2022-04-13 08:55:00|11145.4|11145.4|11145.4|11145.4|11145.4|11145.4|11145.4|11145.4|0
1649840110000|2022-04-13 08:55:10|11145.15|11145.15|11145.93|11145.93|11145.93|11145.93|11145.15|11145.15|0
1649840130000|2022-04-13 08:55:30|11145.54|11145.54|11145.11|11145.11|11145.54|11145.54|11145.11|11145.11|0
1649840140000|2022-04-13 08:55:40|11144.34|11144.34|11144.34|11144.34|11144.34|11144.34|11144.34|11144.34|0
1649840150000|2022-04-13 08:55:50|11145.11|11145.11|11144.34|11144.34|11145.11|11145.11|11144.34|11144.34|0
1649840160000|2022-04-13 08:56:00|11144.12|11144.12|11144.03|11144.03|11144.12|11144.12|11144.03|11144.03|0
1649840180000|2022-04-13 08:56:20|11143.6|11143.6|11143.82|11143.82|11143.82|11143.82|11143.51|11143.51|0
1649840220000|2022-04-13 08:57:00|11143.94|11143.94|11143.87|11143.87|11144.13|11144.13|11143.87|11143.87|0
1649840240000|2022-04-13 08:57:20|11143.64|11143.64|11143.64|11143.64|11143.64|11143.64|11143.64|11143.64|0
1649840270000|2022-04-13 08:57:50|11143.39|11143.39|11143.39|11143.39|11143.39|11143.39|11143.39|11143.39|0
1649840280000|2022-04-13 08:58:00|11143.27|11143.27|11143.27|11143.27|11143.27|11143.27|11143.27|11143.27|0
1649840320000|2022-04-13 08:58:40|11143.11|11143.11|11143.11|11143.11|11143.11|11143.11|11143.11|11143.11|0
1649840330000|2022-04-13 08:58:50|11143.89|11143.89|11143.89|11143.89|11143.89|11143.89|11143.89|11143.89|0
1649840390000|2022-04-13 08:59:50|11144.82|11144.82|11145.24|11145.24|11145.24|11145.24|11144.82|11144.82|0
1649840400000|2022-04-13 09:00:00|11145.4|11145.4|11147.28|11147.28|11147.57|11147.57|11145.4|11145.4|0
1649840410000|2022-04-13 09:00:10|11146.63|11146.63|11146.63|11146.63|11146.63|11146.63|11146.63|11146.63|0
1649840440000|2022-04-13 09:00:40|11146.19|11146.19|11145.76|11145.76|11146.19|11146.19|11145.76|11145.76|0
1649840460000|2022-04-13 09:01:00|11146.19|11146.19|11146.19|11146.19|11146.19|11146.19|11146.19|11146.19|0
1649840480000|2022-04-13 09:01:20|11146.62|11146.62|11146.62|11146.62|11146.62|11146.62|11146.62|11146.62|0
1649840510000|2022-04-13 09:01:50|11145.92|11145.92|11145.92|11145.92|11145.92|11145.92|11145.92|11145.92|0
1649840520000|2022-04-13 09:02:00|11145.83|11145.83|11145.83|11145.83|11145.83|11145.83|11145.83|11145.83|0
1649840540000|2022-04-13 09:02:20|11145.7|11145.7|11145.7|11145.7|11145.7|11145.7|11145.57|11145.57|0
1649840550000|2022-04-13 09:02:30|11145.57|11145.57|11145.57|11145.57|11145.57|11145.57|11145.57|11145.57|0
1649840560000|2022-04-13 09:02:40|11145.44|11145.44|11144.2|11144.2|11145.44|11145.44|11144.2|11144.2|0
1649840570000|2022-04-13 09:02:50|11143.88|11143.88|11142.48|11142.48|11143.88|11143.88|11142.48|11142.48|0
1649840580000|2022-04-13 09:03:00|11142.05|11142.05|11141.69|11141.69|11142.05|11142.05|11141.69|11141.69|0
1649840610000|2022-04-13 09:03:30|11142.4|11142.4|11142.4|11142.4|11142.4|11142.4|11142.4|11142.4|0
1649840630000|2022-04-13 09:03:50|11141.97|11141.97|11141.12|11141.12|11141.97|11141.97|11141.12|11141.12|0
1649840650000|2022-04-13 09:04:10|11141.01|11141.01|11140.64|11140.64|11141.01|11141.01|11140.64|11140.64|0
1649840670000|2022-04-13 09:04:30|11140.89|11140.89|11140.52|11140.52|11140.89|11140.89|11140.52|11140.52|0
1649840680000|2022-04-13 09:04:40|11140.15|11140.15|11140.15|11140.15|11140.15|11140.15|11140.15|11140.15|0
1649840690000|2022-04-13 09:04:50|11139.73|11139.73|11139.73|11139.73|11139.73|11139.73|11139.73|11139.73|0
1649840700000|2022-04-13 09:05:00|11139.43|11139.43|11137.55|11137.55|11139.43|11139.43|11137.55|11137.55|0
1649840710000|2022-04-13 09:05:10|11137.3|11137.3|11132.57|11132.57|11137.42|11137.42|11132.57|11132.57|0
1649840730000|2022-04-13 09:05:30|11132.44|11132.44|11131.96|11131.96|11132.44|11132.44|11131.96|11131.96|0
1649840740000|2022-04-13 09:05:40|11131.73|11131.73|11132.26|11132.26|11132.26|11132.26|11131.73|11131.73|0
1649840750000|2022-04-13 09:05:50|11132.94|11132.94|11133.72|11133.72|11133.72|11133.72|11132.94|11132.94|0
1649840760000|2022-04-13 09:06:00|11133.51|11133.51|11133.38|11133.38|11133.51|11133.51|11133.38|11133.38|0
1649840770000|2022-04-13 09:06:10|11133.73|11133.73|11133.74|11133.74|11133.74|11133.74|11133.52|11133.52|0
1649840800000|2022-04-13 09:06:40|11134.19|11134.19|11135.39|11135.39|11135.52|11135.52|11134.19|11134.19|0
1649840810000|2022-04-13 09:06:50|11135.5|11135.5|11135.5|11135.5|11135.5|11135.5|11135.5|11135.5|0
1649840820000|2022-04-13 09:07:00|11135.28|11135.28|11135.71|11135.71|11135.71|11135.71|11135.28|11135.28|0
1649840830000|2022-04-13 09:07:10|11136.14|11136.14|11136.14|11136.14|11136.14|11136.14|11136.14|11136.14|0
1649840850000|2022-04-13 09:07:30|11136.33|11136.33|11136.52|11136.52|11136.52|11136.52|11136.33|11136.33|0
1649840860000|2022-04-13 09:07:40|11136.74|11136.74|11137.76|11137.76|11137.76|11137.76|11136.74|11136.74|0
1649840880000|2022-04-13 09:08:00|11138.2|11138.2|11138.36|11138.36|11138.36|11138.36|11138.2|11138.2|0
1649840920000|2022-04-13 09:08:40|11138.16|11138.16|11138.16|11138.16|11138.16|11138.16|11138.16|11138.16|0
1649840960000|2022-04-13 09:09:20|11137.9|11137.9|11137.9|11137.9|11137.9|11137.9|11137.9|11137.9|0
1649840970000|2022-04-13 09:09:30|11139.46|11139.46|11139.83|11139.83|11139.83|11139.83|11139.46|11139.46|0
1649840980000|2022-04-13 09:09:40|11140.07|11140.07|11139.54|11139.54|11140.16|11140.16|11139.54|11139.54|0
1649841020000|2022-04-13 09:10:20|11140.85|11140.85|11142.15|11142.15|11142.15|11142.15|11140.85|11140.85|0
1649841030000|2022-04-13 09:10:30|11141.5|11141.5|11140.53|11140.53|11141.5|11141.5|11140.53|11140.53|0
1649841040000|2022-04-13 09:10:40|11139.68|11139.68|11138.99|11138.99|11139.68|11139.68|11138.99|11138.99|0
1649841060000|2022-04-13 09:11:00|11138.98|11138.98|11139.22|11139.22|11139.22|11139.22|11138.9|11138.9|0
1649841070000|2022-04-13 09:11:10|11138.85|11138.85|11138.85|11138.85|11138.85|11138.85|11138.85|11138.85|0
1649841080000|2022-04-13 09:11:20|11138.72|11138.72|11138.72|11138.72|11138.72|11138.72|11138.72|11138.72|0
1649841120000|2022-04-13 09:12:00|11138.39|11138.39|11138.39|11138.39|11138.39|11138.39|11138.39|11138.39|0
1649841130000|2022-04-13 09:12:10|11139.17|11139.17|11139.17|11139.17|11139.17|11139.17|11139.17|11139.17|0
1649841170000|2022-04-13 09:12:50|11139.05|11139.05|11138.82|11138.82|11139.05|11139.05|11138.82|11138.82|0
1649841180000|2022-04-13 09:13:00|11139.73|11139.73|11139.85|11139.85|11139.85|11139.85|11139.73|11139.73|0
1649841200000|2022-04-13 09:13:20|11140.31|11140.31|11139.53|11139.53|11140.31|11140.31|11139.53|11139.53|0
1649841210000|2022-04-13 09:13:30|11139.27|11139.27|11138.55|11138.55|11139.27|11139.27|11138.55|11138.55|0
1649841220000|2022-04-13 09:13:40|11138.33|11138.33|11138.11|11138.11|11138.33|11138.33|11137.89|11137.89|0
1649841230000|2022-04-13 09:13:50|11137.88|11137.88|11137.79|11137.79|11137.88|11137.88|11137.79|11137.79|0
1649841240000|2022-04-13 09:14:00|11137.94|11137.94|11137.94|11137.94|11137.94|11137.94|11137.94|11137.94|0
1649841250000|2022-04-13 09:14:10|11138.17|11138.17|11138.17|11138.17|11138.17|11138.17|11138.17|11138.17|0
1649841260000|2022-04-13 09:14:20|11137.95|11137.95|11137.95|11137.95|11137.95|11137.95|11137.95|11137.95|0
1649841270000|2022-04-13 09:14:30|11137.27|11137.27|11136.46|11136.46|11137.27|11137.27|11136.46|11136.46|0
1649841280000|2022-04-13 09:14:40|11136.23|11136.23|11136.23|11136.23|11136.23|11136.23|11136.23|11136.23|0
1649841300000|2022-04-13 09:15:00|11135.85|11135.85|11136.1|11136.1|11136.49|11136.49|11135.85|11135.85|0
1649841310000|2022-04-13 09:15:10|11136.88|11136.88|11135.34|11135.34|11136.88|11136.88|11135.34|11135.34|0
1649841320000|2022-04-13 09:15:20|11135.2|11135.2|11134.4|11134.4|11135.2|11135.2|11134.4|11134.4|0
1649841330000|2022-04-13 09:15:30|11134.53|11134.53|11134.07|11134.07|11135.1|11135.1|11134.07|11134.07|0
1649841340000|2022-04-13 09:15:40|11133.82|11133.82|11133.82|11133.82|11133.82|11133.82|11133.7|11133.7|0
1649841360000|2022-04-13 09:16:00|11133.98|11133.98|11133.98|11133.98|11133.98|11133.98|11133.98|11133.98|0
1649841370000|2022-04-13 09:16:10|11134.21|11134.21|11134.34|11134.34|11134.34|11134.34|11134.21|11134.21|0
1649841390000|2022-04-13 09:16:30|11134.56|11134.56|11134.56|11134.56|11134.56|11134.56|11134.56|11134.56|0
1649841400000|2022-04-13 09:16:40|11134.44|11134.44|11134.2|11134.2|11134.44|11134.44|11134.04|11134.04|0
1649841420000|2022-04-13 09:17:00|11134.36|11134.36|11134.36|11134.36|11134.36|11134.36|11134.36|11134.36|0
1649841440000|2022-04-13 09:17:20|11134.1|11134.1|11134.1|11134.1|11134.1|11134.1|11134.1|11134.1|0
1649841460000|2022-04-13 09:17:40|11134.29|11134.29|11134.29|11134.29|11134.29|11134.29|11134.29|11134.29|0
1649841480000|2022-04-13 09:18:00|11134.73|11134.73|11134.54|11134.54|11134.73|11134.73|11134.54|11134.54|0
1649841500000|2022-04-13 09:18:20|11134.31|11134.31|11134.64|11134.64|11134.64|11134.64|11134.31|11134.31|0
1649841520000|2022-04-13 09:18:40|11133.63|11133.63|11133.63|11133.63|11133.63|11133.63|11133.63|11133.63|0
1649841530000|2022-04-13 09:18:50|11133.25|11133.25|11131.63|11131.63|11133.25|11133.25|11131.63|11131.63|0
1649841540000|2022-04-13 09:19:00|11131.98|11131.98|11132|11132|11132|11132|11131.55|11131.55|0
1649841550000|2022-04-13 09:19:10|11132.32|11132.32|11132.32|11132.32|11132.32|11132.32|11132.32|11132.32|0
1649841560000|2022-04-13 09:19:20|11132.65|11132.65|11132.65|11132.65|11132.65|11132.65|11132.65|11132.65|0
1649841570000|2022-04-13 09:19:30|11132.35|11132.35|11132.35|11132.35|11132.35|11132.35|11132.2|11132.2|0
1649841580000|2022-04-13 09:19:40|11131.99|11131.99|11131.86|11131.86|11131.99|11131.99|11131.86|11131.86|0
1649841590000|2022-04-13 09:19:50|11131.41|11131.41|11131.41|11131.41|11131.41|11131.41|11131.41|11131.41|0
1649841600000|2022-04-13 09:20:00|11131.09|11131.09|11131.24|11131.24|11131.24|11131.24|11131.09|11131.09|0
1649841620000|2022-04-13 09:20:20|11130.78|11130.78|11131.24|11131.24|11131.24|11131.24|11130.78|11130.78|0
1649841630000|2022-04-13 09:20:30|11131.15|11131.15|11131.54|11131.54|11131.54|11131.54|11131.15|11131.15|0
1649841640000|2022-04-13 09:20:40|11131.19|11131.19|11129.98|11129.98|11131.19|11131.19|11129.98|11129.98|0
1649841650000|2022-04-13 09:20:50|11130.15|11130.15|11130.15|11130.15|11130.15|11130.15|11130.15|11130.15|0
1649841670000|2022-04-13 09:21:10|11129.37|11129.37|11128.59|11128.59|11129.37|11129.37|11128.59|11128.59|0
1649841680000|2022-04-13 09:21:20|11129.37|11129.37|11129.63|11129.63|11129.63|11129.63|11129.37|11129.37|0
1649841690000|2022-04-13 09:21:30|11128.85|11128.85|11128.85|11128.85|11128.85|11128.85|11128.85|11128.85|0
1649841700000|2022-04-13 09:21:40|11128.72|11128.72|11128.88|11128.88|11128.98|11128.98|11128.72|11128.72|0
1649841710000|2022-04-13 09:21:50|11129.65|11129.65|11128.76|11128.76|11129.65|11129.65|11128.76|11128.76|0
1649841720000|2022-04-13 09:22:00|11128.86|11128.86|11129.09|11129.09|11129.09|11129.09|11128.86|11128.86|0
1649841730000|2022-04-13 09:22:10|11128.64|11128.64|11129.09|11129.09|11129.09|11129.09|11128.64|11128.64|0
1649841770000|2022-04-13 09:22:50|11128.96|11128.96|11128.96|11128.96|11128.96|11128.96|11128.96|11128.96|0
1649841790000|2022-04-13 09:23:10|11128.71|11128.71|11128.71|11128.71|11128.71|11128.71|11128.71|11128.71|0
1649841810000|2022-04-13 09:23:30|11128.84|11128.84|11128.84|11128.84|11128.84|11128.84|11128.84|11128.84|0
1649841820000|2022-04-13 09:23:40|11128.72|11128.72|11129.09|11129.09|11129.46|11129.46|11128.59|11128.59|0
1649841830000|2022-04-13 09:23:50|11128.32|11128.32|11128.03|11128.03|11128.32|11128.32|11128.03|11128.03|0
1649841840000|2022-04-13 09:24:00|11127.9|11127.9|11127.2|11127.2|11127.9|11127.9|11127.2|11127.2|0
1649841880000|2022-04-13 09:24:40|11127.07|11127.07|11127.07|11127.07|11127.07|11127.07|11127.07|11127.07|0
1649841890000|2022-04-13 09:24:50|11126.2|11126.2|11126.2|11126.2|11126.2|11126.2|11126.2|11126.2|0
1649841900000|2022-04-13 09:25:00|11125.77|11125.77|11125.65|11125.65|11125.77|11125.77|11125.65|11125.65|0
1649841910000|2022-04-13 09:25:10|11125.81|11125.81|11125.81|11125.81|11125.81|11125.81|11125.81|11125.81|0
1649841920000|2022-04-13 09:25:20|11125.97|11125.97|11126.37|11126.37|11126.37|11126.37|11125.97|11125.97|0
1649841940000|2022-04-13 09:25:40|11125.91|11125.91|11125.57|11125.57|11126.34|11126.34|11125.57|11125.57|0
1649841950000|2022-04-13 09:25:50|11126.35|11126.35|11126.35|11126.35|11126.35|11126.35|11126.35|11126.35|0
1649841970000|2022-04-13 09:26:10|11126.27|11126.27|11125.68|11125.68|11126.27|11126.27|11125.68|11125.68|0
1649841980000|2022-04-13 09:26:20|11124.9|11124.9|11124.9|11124.9|11124.9|11124.9|11124.9|11124.9|0
1649842030000|2022-04-13 09:27:10|11124.99|11124.99|11124.99|11124.99|11124.99|11124.99|11124.99|11124.99|0
1649842040000|2022-04-13 09:27:20|11124.74|11124.74|11124.63|11124.63|11124.86|11124.86|11124.63|11124.63|0
1649842050000|2022-04-13 09:27:30|11124.87|11124.87|11125.37|11125.37|11125.37|11125.37|11124.87|11124.87|0
1649842060000|2022-04-13 09:27:40|11125.02|11125.02|11125.37|11125.37|11125.37|11125.37|11125.02|11125.02|0
1649842070000|2022-04-13 09:27:50|11125.24|11125.24|11124.81|11124.81|11125.24|11125.24|11124.81|11124.81|0
1649842080000|2022-04-13 09:28:00|11124.89|11124.89|11124.32|11124.32|11124.89|11124.89|11124.32|11124.32|0
1649842090000|2022-04-13 09:28:10|11124.23|11124.23|11124.23|11124.23|11124.23|11124.23|11124.23|11124.23|0
1649842100000|2022-04-13 09:28:20|11123.81|11123.81|11123.81|11123.81|11123.81|11123.81|11123.81|11123.81|0
1649842130000|2022-04-13 09:28:50|11123.61|11123.61|11124.07|11124.07|11124.07|11124.07|11123.61|11123.61|0
1649842140000|2022-04-13 09:29:00|11123.7|11123.7|11122.62|11122.62|11123.7|11123.7|11122.62|11122.62|0
1649842150000|2022-04-13 09:29:10|11122.25|11122.25|11121.6|11121.6|11122.25|11122.25|11121.6|11121.6|0
1649842160000|2022-04-13 09:29:20|11121.38|11121.38|11121.38|11121.38|11121.38|11121.38|11121.38|11121.38|0
1649842170000|2022-04-13 09:29:30|11120.9|11120.9|11120.81|11120.81|11120.9|11120.9|11120.74|11120.74|0
1649842180000|2022-04-13 09:29:40|11121.59|11121.59|11121.59|11121.59|11121.59|11121.59|11121.59|11121.59|0
1649842190000|2022-04-13 09:29:50|11121.14|11121.14|11118.71|11118.71|11121.14|11121.14|11118.71|11118.71|0
1649842200000|2022-04-13 09:30:00|11118.52|11118.52|11117.25|11117.25|11118.52|11118.52|11117.25|11117.25|0
1649842210000|2022-04-13 09:30:10|11117.09|11117.09|11117.09|11117.09|11117.09|11117.09|11117.09|11117.09|0
1649842220000|2022-04-13 09:30:20|11116.92|11116.92|11114.7|11114.7|11116.92|11116.92|11114.7|11114.7|0
1649842230000|2022-04-13 09:30:30|11113.92|11113.92|11110.28|11110.28|11113.92|11113.92|11110.28|11110.28|0
1649842240000|2022-04-13 09:30:40|11110.12|11110.12|11107.69|11107.69|11110.2|11110.2|11107.69|11107.69|0
1649842260000|2022-04-13 09:31:00|11107.47|11107.47|11107.39|11107.39|11107.47|11107.47|11107.39|11107.39|0
1649842270000|2022-04-13 09:31:10|11108.17|11108.17|11108.04|11108.04|11108.17|11108.17|11108.04|11108.04|0
1649842280000|2022-04-13 09:31:20|11108.26|11108.26|11108.26|11108.26|11108.26|11108.26|11108.26|11108.26|0
1649842290000|2022-04-13 09:31:30|11108.15|11108.15|11108.04|11108.04|11108.15|11108.15|11108.04|11108.04|0
1649842300000|2022-04-13 09:31:40|11107.82|11107.82|11107.82|11107.82|11107.82|11107.82|11107.45|11107.45|0
1649842310000|2022-04-13 09:31:50|11107.95|11107.95|11107.95|11107.95|11107.95|11107.95|11107.95|11107.95|0
1649842320000|2022-04-13 09:32:00|11107.86|11107.86|11107.4|11107.4|11107.86|11107.86|11107.4|11107.4|0
1649842330000|2022-04-13 09:32:10|11107.1|11107.1|11107.1|11107.1|11107.1|11107.1|11107.1|11107.1|0
1649842360000|2022-04-13 09:32:40|11107.25|11107.25|11107.68|11107.68|11107.68|11107.68|11107.25|11107.25|0
1649842370000|2022-04-13 09:32:50|11108.32|11108.32|11108.32|11108.32|11108.32|11108.32|11108.32|11108.32|0
1649842400000|2022-04-13 09:33:20|11108.09|11108.09|11108.09|11108.09|11108.09|11108.09|11108.09|11108.09|0
1649842420000|2022-04-13 09:33:40|11107.96|11107.96|11107.29|11107.29|11107.96|11107.96|11107.29|11107.29|0
1649842440000|2022-04-13 09:34:00|11107.15|11107.15|11107.15|11107.15|11107.15|11107.15|11107.15|11107.15|0
1649842460000|2022-04-13 09:34:20|11107.02|11107.02|11105.51|11105.51|11107.02|11107.02|11105.51|11105.51|0
1649842470000|2022-04-13 09:34:30|11105.29|11105.29|11105.29|11105.29|11105.29|11105.29|11105.29|11105.29|0
1649842490000|2022-04-13 09:34:50|11105.64|11105.64|11105.49|11105.49|11105.64|11105.64|11105.49|11105.49|0
1649842500000|2022-04-13 09:35:00|11105.4|11105.4|11103.27|11103.27|11105.4|11105.4|11103.27|11103.27|0
1649842510000|2022-04-13 09:35:10|11103.04|11103.04|11103.04|11103.04|11103.04|11103.04|11103.04|11103.04|0
1649842520000|2022-04-13 09:35:20|11103.49|11103.49|11102.83|11102.83|11103.49|11103.49|11102.83|11102.83|0
1649842530000|2022-04-13 09:35:30|11102.47|11102.47|11101.64|11101.64|11102.47|11102.47|11101.64|11101.64|0
1649842540000|2022-04-13 09:35:40|11100.86|11100.86|11099.62|11099.62|11100.86|11100.86|11099.62|11099.62|0
1649842550000|2022-04-13 09:35:50|11099.75|11099.75|11093.43|11093.43|11099.75|11099.75|11093.43|11093.43|0
1649842560000|2022-04-13 09:36:00|11092.37|11092.37|11089.9|11089.9|11092.37|11092.37|11089.9|11089.9|0
1649842570000|2022-04-13 09:36:10|11089.78|11089.78|11089.45|11089.45|11090.48|11090.48|11089.36|11089.36|0
1649842590000|2022-04-13 09:36:30|11090.58|11090.58|11091.36|11091.36|11091.36|11091.36|11090.58|11090.58|0
1649842600000|2022-04-13 09:36:40|11091.14|11091.14|11091.14|11091.14|11091.14|11091.14|11091.14|11091.14|0
1649842610000|2022-04-13 09:36:50|11090.68|11090.68|11090.68|11090.68|11090.68|11090.68|11090.68|11090.68|0
1649842670000|2022-04-13 09:37:50|11091.12|11091.12|11091.29|11091.29|11091.29|11091.29|11091.12|11091.12|0
1649842680000|2022-04-13 09:38:00|11091.38|11091.38|11091.38|11091.38|11091.38|11091.38|11091.38|11091.38|0
1649842710000|2022-04-13 09:38:30|11090.95|11090.95|11090.95|11090.95|11090.95|11090.95|11090.95|11090.95|0
1649842720000|2022-04-13 09:38:40|11090.52|11090.52|11090.52|11090.52|11090.52|11090.52|11090.52|11090.52|0
1649842730000|2022-04-13 09:38:50|11089.64|11089.64|11085.71|11085.71|11089.64|11089.64|11085.71|11085.71|0
1649842740000|2022-04-13 09:39:00|11085.51|11085.51|11084|11084|11085.72|11085.72|11084|11084|0
1649842750000|2022-04-13 09:39:10|11084.08|11084.08|11072.07|11072.07|11084.08|11084.08|11072.07|11072.07|0
1649842760000|2022-04-13 09:39:20|11071.73|11071.73|11066.73|11066.73|11071.73|11071.73|11066.48|11066.48|0
1649842770000|2022-04-13 09:39:30|11066.72|11066.72|11066.7|11066.7|11066.96|11066.96|11065.42|11065.42|0
1649842780000|2022-04-13 09:39:40|11066.89|11066.89|11066.39|11066.39|11066.89|11066.89|11066.39|11066.39|0
1649842790000|2022-04-13 09:39:50|11067.2|11067.2|11068.09|11068.09|11068.09|11068.09|11067.2|11067.2|0
1649842800000|2022-04-13 09:40:00|11068.32|11068.32|11069.87|11069.87|11070.22|11070.22|11068.32|11068.32|0
1649842810000|2022-04-13 09:40:10|11069.96|11069.96|11068.67|11068.67|11070.28|11070.28|11068.51|11068.51|0
1649842840000|2022-04-13 09:40:40|11068.54|11068.54|11068.54|11068.54|11068.54|11068.54|11068.54|11068.54|0
1649842850000|2022-04-13 09:40:50|11068.35|11068.35|11068.35|11068.35|11068.35|11068.35|11068.35|11068.35|0
1649842860000|2022-04-13 09:41:00|11068.8|11068.8|11068.58|11068.58|11068.8|11068.8|11068.58|11068.58|0
1649842880000|2022-04-13 09:41:20|11068.34|11068.34|11068.46|11068.46|11068.46|11068.46|11068.34|11068.34|0
1649842890000|2022-04-13 09:41:30|11068.28|11068.28|11068.28|11068.28|11068.28|11068.28|11068.28|11068.28|0
1649842900000|2022-04-13 09:41:40|11068.97|11068.97|11070.21|11070.21|11070.21|11070.21|11068.97|11068.97|0
1649842910000|2022-04-13 09:41:50|11070.37|11070.37|11070.37|11070.37|11070.37|11070.37|11070.37|11070.37|0
1649842940000|2022-04-13 09:42:20|11070.26|11070.26|11069.58|11069.58|11070.26|11070.26|11069.58|11069.58|0
1649842950000|2022-04-13 09:42:30|11069.9|11069.9|11069.9|11069.9|11069.9|11069.9|11069.9|11069.9|0
1649842960000|2022-04-13 09:42:40|11070.15|11070.15|11070.15|11070.15|11070.15|11070.15|11070.15|11070.15|0
1649842970000|2022-04-13 09:42:50|11070.27|11070.27|11070.27|11070.27|11070.27|11070.27|11070.27|11070.27|0
1649842980000|2022-04-13 09:43:00|11070.71|11070.71|11072.21|11072.21|11072.21|11072.21|11070.71|11070.71|0
1649842990000|2022-04-13 09:43:10|11072.43|11072.43|11072.2|11072.2|11072.64|11072.64|11071.99|11071.99|0
1649843020000|2022-04-13 09:43:40|11072.43|11072.43|11073.11|11073.11|11073.11|11073.11|11072.43|11072.43|0
1649843040000|2022-04-13 09:44:00|11072.9|11072.9|11072.47|11072.47|11072.9|11072.9|11072.47|11072.47|0
1649843060000|2022-04-13 09:44:20|11072.78|11072.78|11073.65|11073.65|11073.65|11073.65|11072.78|11072.78|0
1649843080000|2022-04-13 09:44:40|11073.55|11073.55|11073.01|11073.01|11073.55|11073.55|11073.01|11073.01|0
1649843100000|2022-04-13 09:45:00|11072.63|11072.63|11070.9|11070.9|11072.63|11072.63|11070.9|11070.9|0
1649843110000|2022-04-13 09:45:10|11070.4|11070.4|11069.93|11069.93|11070.4|11070.4|11069.93|11069.93|0
1649843120000|2022-04-13 09:45:20|11069.49|11069.49|11069.2|11069.2|11069.54|11069.54|11069.02|11069.02|0
1649843130000|2022-04-13 09:45:30|11069.12|11069.12|11069.54|11069.54|11069.54|11069.54|11069.12|11069.12|0
1649843140000|2022-04-13 09:45:40|11070.2|11070.2|11070.2|11070.2|11070.2|11070.2|11070.2|11070.2|0
1649843150000|2022-04-13 09:45:50|11070.46|11070.46|11070.46|11070.46|11070.46|11070.46|11070.46|11070.46|0
1649843160000|2022-04-13 09:46:00|11070.89|11070.89|11071.42|11071.42|11071.42|11071.42|11070.89|11070.89|0
1649843170000|2022-04-13 09:46:10|11071.65|11071.65|11072.42|11072.42|11072.42|11072.42|11071.65|11071.65|0
1649843180000|2022-04-13 09:46:20|11072.58|11072.58|11072.42|11072.42|11072.58|11072.58|11072.42|11072.42|0
1649843190000|2022-04-13 09:46:30|11072.19|11072.19|11072.19|11072.19|11072.19|11072.19|11072.19|11072.19|0
1649843200000|2022-04-13 09:46:40|11071.76|11071.76|11071.1|11071.1|11071.76|11071.76|11071.1|11071.1|0
1649843220000|2022-04-13 09:47:00|11070.84|11070.84|11070.84|11070.84|11070.84|11070.84|11070.84|11070.84|0
1649843230000|2022-04-13 09:47:10|11070.97|11070.97|11070.97|11070.97|11070.97|11070.97|11070.97|11070.97|0
1649843250000|2022-04-13 09:47:30|11070.54|11070.54|11070.54|11070.54|11070.54|11070.54|11070.54|11070.54|0
1649843260000|2022-04-13 09:47:40|11070.76|11070.76|11070.76|11070.76|11070.76|11070.76|11070.76|11070.76|0
1649843270000|2022-04-13 09:47:50|11070.94|11070.94|11071.1|11071.1|11071.1|11071.1|11070.94|11070.94|0
1649843280000|2022-04-13 09:48:00|11070.93|11070.93|11070.93|11070.93|11070.93|11070.93|11070.93|11070.93|0
1649843290000|2022-04-13 09:48:10|11070.75|11070.75|11070.75|11070.75|11070.75|11070.75|11070.75|11070.75|0
1649843300000|2022-04-13 09:48:20|11070.26|11070.26|11069.98|11069.98|11070.26|11070.26|11069.98|11069.98|0
1649843310000|2022-04-13 09:48:30|11069.68|11069.68|11069.68|11069.68|11069.68|11069.68|11069.68|11069.68|0
1649843320000|2022-04-13 09:48:40|11069.83|11069.83|11069.83|11069.83|11069.83|11069.83|11069.83|11069.83|0
1649843330000|2022-04-13 09:48:50|11069.65|11069.65|11069.65|11069.65|11069.65|11069.65|11069.65|11069.65|0
1649843340000|2022-04-13 09:49:00|11069.84|11069.84|11069.41|11069.41|11069.84|11069.84|11069.41|11069.41|0
1649843360000|2022-04-13 09:49:20|11068.87|11068.87|11069|11069|11069|11069|11068.87|11068.87|0
1649843390000|2022-04-13 09:49:50|11067.85|11067.85|11067.85|11067.85|11067.85|11067.85|11067.85|11067.85|0
1649843400000|2022-04-13 09:50:00|11067.41|11067.41|11067.18|11067.18|11067.41|11067.41|11067.18|11067.18|0
1649843410000|2022-04-13 09:50:10|11067.28|11067.28|11067.13|11067.13|11067.28|11067.28|11067.13|11067.13|0
1649843430000|2022-04-13 09:50:30|11065.42|11065.42|11063.69|11063.69|11065.42|11065.42|11063.69|11063.69|0
1649843440000|2022-04-13 09:50:40|11064.04|11064.04|11063.72|11063.72|11064.04|11064.04|11063.72|11063.72|0
1649843450000|2022-04-13 09:50:50|11063.64|11063.64|11063.64|11063.64|11063.64|11063.64|11063.64|11063.64|0
1649843470000|2022-04-13 09:51:10|11063.49|11063.49|11063.49|11063.49|11063.49|11063.49|11063.49|11063.49|0
1649843490000|2022-04-13 09:51:30|11063.06|11063.06|11063.06|11063.06|11063.06|11063.06|11063.06|11063.06|0
1649843520000|2022-04-13 09:52:00|11063.54|11063.54|11063.19|11063.19|11063.54|11063.54|11063.06|11063.06|0
1649843530000|2022-04-13 09:52:10|11062.75|11062.75|11062.75|11062.75|11062.75|11062.75|11062.75|11062.75|0
1649843540000|2022-04-13 09:52:20|11062.23|11062.23|11060.31|11060.31|11062.23|11062.23|11060.09|11060.09|0
1649843550000|2022-04-13 09:52:30|11059.53|11059.53|11059.53|11059.53|11059.53|11059.53|11059.53|11059.53|0
1649843560000|2022-04-13 09:52:40|11059.21|11059.21|11059.21|11059.21|11059.21|11059.21|11059.21|11059.21|0
1649843610000|2022-04-13 09:53:30|11058.99|11058.99|11058.99|11058.99|11058.99|11058.99|11058.99|11058.99|0
1649843640000|2022-04-13 09:54:00|11059.77|11059.77|11059.77|11059.77|11059.77|11059.77|11059.77|11059.77|0
1649843650000|2022-04-13 09:54:10|11060.13|11060.13|11060.13|11060.13|11060.13|11060.13|11060.13|11060.13|0
1649843660000|2022-04-13 09:54:20|11060.36|11060.36|11060.36|11060.36|11060.36|11060.36|11060.36|11060.36|0
1649843670000|2022-04-13 09:54:30|11060.19|11060.19|11060.19|11060.19|11060.19|11060.19|11060.19|11060.19|0
1649843690000|2022-04-13 09:54:50|11060.35|11060.35|11060.35|11060.35|11060.35|11060.35|11060.35|11060.35|0
1649843700000|2022-04-13 09:55:00|11059.57|11059.57|11059.57|11059.57|11059.57|11059.57|11059.57|11059.57|0
1649843740000|2022-04-13 09:55:40|11059.15|11059.15|11058.46|11058.46|11059.15|11059.15|11058.46|11058.46|0
1649843750000|2022-04-13 09:55:50|11057.16|11057.16|11055.9|11055.9|11057.57|11057.57|11055.9|11055.9|0
1649843760000|2022-04-13 09:56:00|11055.82|11055.82|11054.82|11054.82|11055.82|11055.82|11054.82|11054.82|0
1649843780000|2022-04-13 09:56:20|11054.68|11054.68|11052.9|11052.9|11054.68|11054.68|11052.9|11052.9|0
1649843790000|2022-04-13 09:56:30|11052.47|11052.47|11052.34|11052.34|11052.47|11052.47|11052.34|11052.34|0
1649843800000|2022-04-13 09:56:40|11051.66|11051.66|11048.61|11048.61|11051.66|11051.66|11048.61|11048.61|0
1649843810000|2022-04-13 09:56:50|11049.06|11049.06|11049.97|11049.97|11049.97|11049.97|11049.06|11049.06|0
1649843830000|2022-04-13 09:57:10|11048.41|11048.41|11048.26|11048.26|11048.41|11048.41|11048.26|11048.26|0
1649843840000|2022-04-13 09:57:20|11048.39|11048.39|11048.39|11048.39|11048.39|11048.39|11048.39|11048.39|0
1649843850000|2022-04-13 09:57:30|11049.76|11049.76|11049.76|11049.76|11049.76|11049.76|11049.76|11049.76|0
1649843860000|2022-04-13 09:57:40|11049.57|11049.57|11049.79|11049.79|11049.79|11049.79|11049.57|11049.57|0
1649843890000|2022-04-13 09:58:10|11049.4|11049.4|11046.71|11046.71|11049.4|11049.4|11046.71|11046.71|0
1649843900000|2022-04-13 09:58:20|11047.11|11047.11|11047.11|11047.11|11047.11|11047.11|11047.11|11047.11|0
1649843920000|2022-04-13 09:58:40|11047.01|11047.01|11047.01|11047.01|11047.01|11047.01|11047.01|11047.01|0
1649843930000|2022-04-13 09:58:50|11046.59|11046.59|11046.59|11046.59|11046.59|11046.59|11046.59|11046.59|0
1649843940000|2022-04-13 09:59:00|11046.43|11046.43|11046.43|11046.43|11046.43|11046.43|11046.43|11046.43|0
1649843950000|2022-04-13 09:59:10|11046.29|11046.29|11046.78|11046.78|11046.78|11046.78|11046.29|11046.29|0
1649843970000|2022-04-13 09:59:30|11046.91|11046.91|11047.62|11047.62|11047.62|11047.62|11046.76|11046.76|0
1649843980000|2022-04-13 09:59:40|11047.36|11047.36|11047.79|11047.79|11047.79|11047.79|11047.36|11047.36|0
1649843990000|2022-04-13 09:59:50|11047.43|11047.43|11046.95|11046.95|11047.43|11047.43|11046.95|11046.95|0
1649844000000|2022-04-13 10:00:00|11047.37|11047.37|11047.41|11047.41|11047.74|11047.74|11047.24|11047.24|0
1649844020000|2022-04-13 10:00:20|11046.54|11046.54|11046.54|11046.54|11046.54|11046.54|11046.54|11046.54|0
1649844030000|2022-04-13 10:00:30|11045.3|11045.3|11045.3|11045.3|11045.3|11045.3|11045.3|11045.3|0
1649844050000|2022-04-13 10:00:50|11045.2|11045.2|11046.72|11046.72|11046.72|11046.72|11045.2|11045.2|0
1649844060000|2022-04-13 10:01:00|11046.82|11046.82|11045.63|11045.63|11046.82|11046.82|11045.63|11045.63|0
1649844070000|2022-04-13 10:01:10|11045.79|11045.79|11045.79|11045.79|11045.79|11045.79|11045.79|11045.79|0
1649844080000|2022-04-13 10:01:20|11046.03|11046.03|11045.88|11045.88|11046.03|11046.03|11045.88|11045.88|0
1649844090000|2022-04-13 10:01:30|11045.96|11045.96|11046.21|11046.21|11046.21|11046.21|11045.96|11045.96|0
1649844100000|2022-04-13 10:01:40|11046.04|11046.04|11045.46|11045.46|11046.04|11046.04|11045.46|11045.46|0
1649844110000|2022-04-13 10:01:50|11046.24|11046.24|11046.43|11046.43|11046.43|11046.43|11046.24|11046.24|0
1649844120000|2022-04-13 10:02:00|11046.68|11046.68|11046.86|11046.86|11047.84|11047.84|11046.68|11046.68|0
1649844140000|2022-04-13 10:02:20|11047.32|11047.32|11049.01|11049.01|11049.01|11049.01|11047.32|11047.32|0
1649844150000|2022-04-13 10:02:30|11048.84|11048.84|11049.06|11049.06|11049.06|11049.06|11048.84|11048.84|0
1649844160000|2022-04-13 10:02:40|11047.88|11047.88|11047|11047|11047.88|11047.88|11047|11047|0
1649844170000|2022-04-13 10:02:50|11047.22|11047.22|11047.22|11047.22|11047.22|11047.22|11047.22|11047.22|0
1649844180000|2022-04-13 10:03:00|11047.65|11047.65|11047.65|11047.65|11047.65|11047.65|11047.65|11047.65|0
1649844190000|2022-04-13 10:03:10|11047.84|11047.84|11047.41|11047.41|11047.84|11047.84|11047.41|11047.41|0
1649844200000|2022-04-13 10:03:20|11047.22|11047.22|11047.11|11047.11|11047.22|11047.22|11047.11|11047.11|0
1649844210000|2022-04-13 10:03:30|11048.09|11048.09|11048.87|11048.87|11048.87|11048.87|11048.09|11048.09|0
1649844230000|2022-04-13 10:03:50|11049.33|11049.33|11048.87|11048.87|11049.33|11049.33|11048.87|11048.87|0
1649844250000|2022-04-13 10:04:10|11049.35|11049.35|11049.35|11049.35|11049.35|11049.35|11049.35|11049.35|0
1649844260000|2022-04-13 10:04:20|11049.22|11049.22|11049.57|11049.57|11049.57|11049.57|11049.22|11049.22|0
1649844270000|2022-04-13 10:04:30|11049.35|11049.35|11049.13|11049.13|11049.35|11049.35|11049.13|11049.13|0
1649844280000|2022-04-13 10:04:40|11048.91|11048.91|11048.78|11048.78|11048.91|11048.91|11048.78|11048.78|0
1649844290000|2022-04-13 10:04:50|11048.91|11048.91|11048.91|11048.91|11048.91|11048.91|11048.91|11048.91|0
1649844300000|2022-04-13 10:05:00|11049.06|11049.06|11049.06|11049.06|11049.06|11049.06|11049.06|11049.06|0
1649844330000|2022-04-13 10:05:30|11049.93|11049.93|11050.93|11050.93|11050.93|11050.93|11049.93|11049.93|0
1649844340000|2022-04-13 10:05:40|11050.5|11050.5|11050.5|11050.5|11050.5|11050.5|11050.5|11050.5|0
1649844350000|2022-04-13 10:05:50|11050.05|11050.05|11050.14|11050.14|11050.24|11050.24|11050.05|11050.05|0
1649844360000|2022-04-13 10:06:00|11049.91|11049.91|11051.57|11051.57|11051.57|11051.57|11049.91|11049.91|0
1649844370000|2022-04-13 10:06:10|11051.74|11051.74|11051.74|11051.74|11051.74|11051.74|11051.74|11051.74|0
1649844390000|2022-04-13 10:06:30|11051.48|11051.48|11051.48|11051.48|11051.48|11051.48|11051.48|11051.48|0
1649844400000|2022-04-13 10:06:40|11051.85|11051.85|11051.85|11051.85|11051.85|11051.85|11051.85|11051.85|0
1649844410000|2022-04-13 10:06:50|11051.46|11051.46|11051.24|11051.24|11051.46|11051.46|11051.24|11051.24|0
1649844430000|2022-04-13 10:07:10|11051.37|11051.37|11051.93|11051.93|11051.93|11051.93|11051.37|11051.37|0
1649844440000|2022-04-13 10:07:20|11052.07|11052.07|11050.41|11050.41|11052.07|11052.07|11050.33|11050.33|0
1649844450000|2022-04-13 10:07:30|11050.29|11050.29|11049.86|11049.86|11050.29|11050.29|11049.86|11049.86|0
1649844460000|2022-04-13 10:07:40|11050.29|11050.29|11049.85|11049.85|11050.29|11050.29|11049.85|11049.85|0
1649844470000|2022-04-13 10:07:50|11050.22|11050.22|11050.22|11050.22|11050.22|11050.22|11050.22|11050.22|0
1649844480000|2022-04-13 10:08:00|11050.59|11050.59|11050.59|11050.59|11050.59|11050.59|11050.59|11050.59|0
1649844500000|2022-04-13 10:08:20|11049.03|11049.03|11047.03|11047.03|11049.03|11049.03|11047.03|11047.03|0
1649844510000|2022-04-13 10:08:30|11047.19|11047.19|11047.19|11047.19|11047.19|11047.19|11047.19|11047.19|0
1649844520000|2022-04-13 10:08:40|11046.82|11046.82|11045.21|11045.21|11046.82|11046.82|11044.28|11044.28|0
1649844530000|2022-04-13 10:08:50|11044.43|11044.43|11037.13|11037.13|11044.43|11044.43|11037.07|11037.07|0
1649844540000|2022-04-13 10:09:00|11036.88|11036.88|11036.05|11036.05|11036.88|11036.88|11035.25|11035.25|0
1649844550000|2022-04-13 10:09:10|11036.37|11036.37|11036.53|11036.53|11036.9|11036.9|11036.37|11036.37|0
1649844560000|2022-04-13 10:09:20|11036.2|11036.2|11036.2|11036.2|11036.2|11036.2|11036.2|11036.2|0
1649844570000|2022-04-13 10:09:30|11035.88|11035.88|11035.88|11035.88|11035.88|11035.88|11035.88|11035.88|0
1649844580000|2022-04-13 10:09:40|11036.31|11036.31|11036.31|11036.31|11036.31|11036.31|11036.31|11036.31|0
1649844590000|2022-04-13 10:09:50|11035.95|11035.95|11035.91|11035.91|11036.28|11036.28|11035.76|11035.76|0
1649844600000|2022-04-13 10:10:00|11036.03|11036.03|11035.75|11035.75|11036.22|11036.22|11035.75|11035.75|0
1649844610000|2022-04-13 10:10:10|11036.53|11036.53|11036.41|11036.41|11036.53|11036.53|11036.41|11036.41|0
1649844620000|2022-04-13 10:10:20|11036.56|11036.56|11038.21|11038.21|11038.21|11038.21|11036.56|11036.56|0
1649844630000|2022-04-13 10:10:30|11037.86|11037.86|11038.21|11038.21|11038.21|11038.21|11037.86|11037.86|0
1649844660000|2022-04-13 10:11:00|11038.3|11038.3|11037.87|11037.87|11038.3|11038.3|11037.87|11037.87|0
1649844670000|2022-04-13 10:11:10|11037.75|11037.75|11036.04|11036.04|11037.75|11037.75|11036.04|11036.04|0
1649844690000|2022-04-13 10:11:30|11035.86|11035.86|11033.81|11033.81|11035.86|11035.86|11033.81|11033.81|0
1649844700000|2022-04-13 10:11:40|11033.58|11033.58|11033.58|11033.58|11033.58|11033.58|11033.58|11033.58|0
1649844730000|2022-04-13 10:12:10|11033.77|11033.77|11033.8|11033.8|11033.8|11033.8|11033.49|11033.49|0
1649844750000|2022-04-13 10:12:30|11034.13|11034.13|11033.65|11033.65|11034.13|11034.13|11033.65|11033.65|0
1649844760000|2022-04-13 10:12:40|11033.5|11033.5|11033.5|11033.5|11033.5|11033.5|11033.5|11033.5|0
1649844770000|2022-04-13 10:12:50|11033.01|11033.01|11033.01|11033.01|11033.01|11033.01|11033.01|11033.01|0
1649844780000|2022-04-13 10:13:00|11032.72|11032.72|11032.51|11032.51|11032.72|11032.72|11032.51|11032.51|0
1649844830000|2022-04-13 10:13:50|11032.72|11032.72|11032.72|11032.72|11032.72|11032.72|11032.72|11032.72|0
1649844840000|2022-04-13 10:14:00|11032.6|11032.6|11032.71|11032.71|11032.85|11032.85|11032.59|11032.59|0
1649844850000|2022-04-13 10:14:10|11032.57|11032.57|11032.78|11032.78|11032.78|11032.78|11032.57|11032.57|0
1649844860000|2022-04-13 10:14:20|11032.62|11032.62|11032.49|11032.49|11032.62|11032.62|11032.49|11032.49|0
1649844870000|2022-04-13 10:14:30|11032.06|11032.06|11032.06|11032.06|11032.06|11032.06|11032.06|11032.06|0
1649844880000|2022-04-13 10:14:40|11031.9|11031.9|11032.21|11032.21|11032.37|11032.37|11031.9|11031.9|0
1649844900000|2022-04-13 10:15:00|11031.96|11031.96|11032.46|11032.46|11032.46|11032.46|11031.96|11031.96|0
1649844910000|2022-04-13 10:15:10|11032.09|11032.09|11031.24|11031.24|11032.09|11032.09|11031.24|11031.24|0
1649844930000|2022-04-13 10:15:30|11031.76|11031.76|11031.76|11031.76|11031.76|11031.76|11031.76|11031.76|0
1649844940000|2022-04-13 10:15:40|11034.1|11034.1|11034.1|11034.1|11034.1|11034.1|11034.1|11034.1|0
1649844950000|2022-04-13 10:15:50|11033.45|11033.45|11034.72|11034.72|11034.72|11034.72|11033.45|11033.45|0
1649844960000|2022-04-13 10:16:00|11034.85|11034.85|11035.09|11035.09|11035.09|11035.09|11034.85|11034.85|0
1649844980000|2022-04-13 10:16:20|11033.67|11033.67|11033.92|11033.92|11033.92|11033.92|11033.67|11033.67|0
1649844990000|2022-04-13 10:16:30|11034.04|11034.04|11035.15|11035.15|11035.15|11035.15|11033.67|11033.67|0
1649845000000|2022-04-13 10:16:40|11034.91|11034.91|11034.91|11034.91|11035.28|11035.28|11034.91|11034.91|0
1649845010000|2022-04-13 10:16:50|11035.59|11035.59|11035.47|11035.47|11035.59|11035.59|11035.47|11035.47|0
1649845020000|2022-04-13 10:17:00|11035.34|11035.34|11034.95|11034.95|11035.34|11035.34|11034.95|11034.95|0
1649845030000|2022-04-13 10:17:10|11035.18|11035.18|11035.32|11035.32|11035.32|11035.32|11034.82|11034.82|0
1649845040000|2022-04-13 10:17:20|11035.75|11035.75|11034.02|11034.02|11036.12|11036.12|11034.02|11034.02|0
1649845050000|2022-04-13 10:17:30|11033.8|11033.8|11033.8|11033.8|11033.8|11033.8|11033.8|11033.8|0
1649845060000|2022-04-13 10:17:40|11033.58|11033.58|11033.71|11033.71|11033.71|11033.71|11033.58|11033.58|0
1649845090000|2022-04-13 10:18:10|11033.34|11033.34|11033.25|11033.25|11033.34|11033.34|11032.88|11032.88|0
1649845100000|2022-04-13 10:18:20|11033.38|11033.38|11033.28|11033.28|11033.38|11033.38|11033.15|11033.15|0
1649845110000|2022-04-13 10:18:30|11032.5|11032.5|11032.04|11032.04|11032.5|11032.5|11032.04|11032.04|0
1649845120000|2022-04-13 10:18:40|11032.27|11032.27|11032.01|11032.01|11032.27|11032.27|11032.01|11032.01|0
1649845130000|2022-04-13 10:18:50|11032.14|11032.14|11032.14|11032.14|11032.14|11032.14|11032.14|11032.14|0
1649845140000|2022-04-13 10:19:00|11031.79|11031.79|11030.22|11030.22|11031.79|11031.79|11030.11|11030.11|0
1649845150000|2022-04-13 10:19:10|11027.88|11027.88|11026.68|11026.68|11027.88|11027.88|11026.58|11026.58|0
1649845170000|2022-04-13 10:19:30|11025.9|11025.9|11025.1|11025.1|11025.9|11025.9|11025.1|11025.1|0
1649845180000|2022-04-13 10:19:40|11025.47|11025.47|11024.21|11024.21|11025.47|11025.47|11024.09|11024.09|0
1649845200000|2022-04-13 10:20:00|11024.65|11024.65|11023.87|11023.87|11024.65|11024.65|11023.87|11023.87|0
1649845210000|2022-04-13 10:20:10|11023.54|11023.54|11024.01|11024.01|11024.01|11024.01|11022.76|11022.76|0
1649845220000|2022-04-13 10:20:20|11023.85|11023.85|11023.77|11023.77|11024.49|11024.49|11023.52|11023.52|0
1649845230000|2022-04-13 10:20:30|11024.01|11024.01|11022.3|11022.3|11024.01|11024.01|11022.3|11022.3|0
1649845240000|2022-04-13 10:20:40|11022.61|11022.61|11022.77|11022.77|11023.09|11023.09|11022.45|11022.45|0
1649845250000|2022-04-13 10:20:50|11022.65|11022.65|11022.77|11022.77|11022.77|11022.77|11022.65|11022.65|0
1649845260000|2022-04-13 10:21:00|11022.9|11022.9|11022.77|11022.77|11022.9|11022.9|11022.77|11022.77|0
1649845280000|2022-04-13 10:21:20|11021.03|11021.03|11021.63|11021.63|11021.63|11021.63|11021.03|11021.03|0
1649845290000|2022-04-13 10:21:30|11021.47|11021.47|11020.48|11020.48|11021.79|11021.79|11020.48|11020.48|0
1649845300000|2022-04-13 10:21:40|11020.11|11020.11|11020.11|11020.11|11020.11|11020.11|11020.11|11020.11|0
1649845310000|2022-04-13 10:21:50|11019.91|11019.91|11019.13|11019.13|11020.05|11020.05|11019.13|11019.13|0
1649845320000|2022-04-13 10:22:00|11018.47|11018.47|11018.47|11018.47|11018.47|11018.47|11018.47|11018.47|0
1649845330000|2022-04-13 10:22:10|11018.29|11018.29|11018.05|11018.05|11018.29|11018.29|11018.05|11018.05|0
1649845340000|2022-04-13 10:22:20|11017.92|11017.92|11017.07|11017.07|11017.92|11017.92|11017.07|11017.07|0
1649845350000|2022-04-13 10:22:30|11016.69|11016.69|11018.75|11018.75|11018.75|11018.75|11016.41|11016.41|0
1649845360000|2022-04-13 10:22:40|11018.53|11018.53|11017.71|11017.71|11018.53|11018.53|11017.71|11017.71|0
1649845370000|2022-04-13 10:22:50|11017.31|11017.31|11015.3|11015.3|11017.31|11017.31|11015.3|11015.3|0
1649845380000|2022-04-13 10:23:00|11015.11|11015.11|11015.11|11015.11|11015.11|11015.11|11015.11|11015.11|0
1649845390000|2022-04-13 10:23:10|11014.67|11014.67|11012.71|11012.71|11014.67|11014.67|11012.71|11012.71|0
1649845400000|2022-04-13 10:23:20|11013.03|11013.03|11012.61|11012.61|11013.03|11013.03|11012.61|11012.61|0
1649845410000|2022-04-13 10:23:30|11012.28|11012.28|11012.38|11012.38|11012.6|11012.6|11012.28|11012.28|0
1649845420000|2022-04-13 10:23:40|11012.02|11012.02|11010.61|11010.61|11012.02|11012.02|11010.61|11010.61|0
1649845430000|2022-04-13 10:23:50|11009.83|11009.83|11009.65|11009.65|11009.83|11009.83|11009.65|11009.65|0
1649845440000|2022-04-13 10:24:00|11008.78|11008.78|11008.66|11008.66|11008.78|11008.78|11008.66|11008.66|0
1649845450000|2022-04-13 10:24:10|11008.22|11008.22|11007.54|11007.54|11008.22|11008.22|11007.54|11007.54|0
1649845460000|2022-04-13 10:24:20|11007.76|11007.76|11007.02|11007.02|11007.76|11007.76|11007.02|11007.02|0
1649845470000|2022-04-13 10:24:30|11007.14|11007.14|11004.8|11004.8|11007.51|11007.51|11004.8|11004.8|0
1649845480000|2022-04-13 10:24:40|11004.71|11004.71|11003.91|11003.91|11004.71|11004.71|11003.72|11003.72|0
1649845490000|2022-04-13 10:24:50|11004.13|11004.13|11004.13|11004.13|11004.13|11004.13|11004.13|11004.13|0
1649845500000|2022-04-13 10:25:00|11004.02|11004.02|11003.6|11003.6|11004.02|11004.02|11003.6|11003.6|0
1649845510000|2022-04-13 10:25:10|11003.25|11003.25|11002.49|11002.49|11003.25|11003.25|11002.49|11002.49|0
1649845520000|2022-04-13 10:25:20|11002.06|11002.06|11002.06|11002.06|11002.06|11002.06|11002.06|11002.06|0
1649845530000|2022-04-13 10:25:30|11001.97|11001.97|11001.97|11001.97|11001.97|11001.97|11001.97|11001.97|0
1649845560000|2022-04-13 10:26:00|11002.39|11002.39|11002.39|11002.39|11002.39|11002.39|11002.39|11002.39|0
1649845570000|2022-04-13 10:26:10|11003.05|11003.05|11002.72|11002.72|11003.05|11003.05|11002.72|11002.72|0
1649845590000|2022-04-13 10:26:30|11002.53|11002.53|11002.09|11002.09|11002.53|11002.53|11002.09|11002.09|0
1649845600000|2022-04-13 10:26:40|11001.96|11001.96|11002.58|11002.58|11002.58|11002.58|11001.96|11001.96|0
1649845620000|2022-04-13 10:27:00|11003.45|11003.45|11005.32|11005.32|11005.32|11005.32|11003.45|11003.45|0
1649845630000|2022-04-13 10:27:10|11005.58|11005.58|11005.58|11005.58|11005.58|11005.58|11005.58|11005.58|0
1649845650000|2022-04-13 10:27:30|11005.34|11005.34|11005.61|11005.61|11005.61|11005.61|11005.26|11005.26|0
1649845660000|2022-04-13 10:27:40|11005.29|11005.29|11005.45|11005.45|11005.61|11005.61|11005.29|11005.29|0
1649845670000|2022-04-13 10:27:50|11005.61|11005.61|11004.62|11004.62|11005.61|11005.61|11004.62|11004.62|0
1649845680000|2022-04-13 10:28:00|11003.75|11003.75|11004.68|11004.68|11004.68|11004.68|11003.75|11003.75|0
1649845700000|2022-04-13 10:28:20|11005.05|11005.05|11005.05|11005.05|11005.05|11005.05|11005.05|11005.05|0
1649845710000|2022-04-13 10:28:30|11005.23|11005.23|11005.32|11005.32|11005.32|11005.32|11005.23|11005.23|0
1649845720000|2022-04-13 10:28:40|11005.45|11005.45|11005.45|11005.45|11005.45|11005.45|11005.45|11005.45|0
1649845730000|2022-04-13 10:28:50|11005.67|11005.67|11005.67|11005.67|11005.67|11005.67|11005.67|11005.67|0
1649845740000|2022-04-13 10:29:00|11005.54|11005.54|11005.54|11005.54|11005.54|11005.54|11005.54|11005.54|0
1649845750000|2022-04-13 10:29:10|11006.04|11006.04|11006.04|11006.04|11006.04|11006.04|11006.04|11006.04|0
1649845770000|2022-04-13 10:29:30|11006.21|11006.21|11006.84|11006.84|11006.84|11006.84|11006.21|11006.21|0
1649845780000|2022-04-13 10:29:40|11006.97|11006.97|11007.4|11007.4|11007.4|11007.4|11006.97|11006.97|0
1649845800000|2022-04-13 10:30:00|11006.97|11006.97|11006.97|11006.97|11006.97|11006.97|11006.97|11006.97|0
1649845810000|2022-04-13 10:30:10|11007.19|11007.19|11007.19|11007.19|11007.19|11007.19|11007.19|11007.19|0
1649845820000|2022-04-13 10:30:20|11007.56|11007.56|11007.56|11007.56|11007.56|11007.56|11007.56|11007.56|0
1649845830000|2022-04-13 10:30:30|11007.82|11007.82|11007.87|11007.87|11007.95|11007.95|11007.82|11007.82|0
1649845850000|2022-04-13 10:30:50|11008.06|11008.06|11008.06|11008.06|11008.06|11008.06|11008.06|11008.06|0
1649845860000|2022-04-13 10:31:00|11008.28|11008.28|11009.62|11009.62|11009.62|11009.62|11008.28|11008.28|0
1649845890000|2022-04-13 10:31:30|11010.33|11010.33|11009.69|11009.69|11010.33|11010.33|11009.69|11009.69|0
1649845900000|2022-04-13 10:31:40|11009.86|11009.86|11009.86|11009.86|11009.86|11009.86|11009.86|11009.86|0
1649845930000|2022-04-13 10:32:10|11010.26|11010.26|11010.39|11010.39|11010.39|11010.39|11010.26|11010.26|0
1649845960000|2022-04-13 10:32:40|11012.55|11012.55|11012.55|11012.55|11012.55|11012.55|11012.55|11012.55|0
1649845990000|2022-04-13 10:33:10|11013.33|11013.33|11012.91|11012.91|11013.33|11013.33|11012.91|11012.91|0
1649846010000|2022-04-13 10:33:30|11013.13|11013.13|11013.13|11013.13|11013.13|11013.13|11013.13|11013.13|0
1649846140000|2022-04-13 10:35:40|11013.79|11013.79|11013.79|11013.79|11013.79|11013.79|11013.79|11013.79|0
1649846150000|2022-04-13 10:35:50|11013.42|11013.42|11013.29|11013.29|11013.42|11013.42|11013.29|11013.29|0
1649846170000|2022-04-13 10:36:10|11012.86|11012.86|11012|11012|11012.86|11012.86|11011.65|11011.65|0
1649846190000|2022-04-13 10:36:30|11011.87|11011.87|11011.65|11011.65|11011.87|11011.87|11011.65|11011.65|0
1649846200000|2022-04-13 10:36:40|11012.56|11012.56|11012.4|11012.4|11012.56|11012.56|11012.24|11012.24|0
1649846210000|2022-04-13 10:36:50|11011.78|11011.78|11011.78|11011.78|11011.78|11011.78|11011.78|11011.78|0
1649846220000|2022-04-13 10:37:00|11011.66|11011.66|11011.66|11011.66|11011.66|11011.66|11011.66|11011.66|0
1649846230000|2022-04-13 10:37:10|11011.88|11011.88|11011.88|11011.88|11011.88|11011.88|11011.88|11011.88|0
1649846240000|2022-04-13 10:37:20|11012.5|11012.5|11012.5|11012.5|11012.5|11012.5|11012.5|11012.5|0
1649846260000|2022-04-13 10:37:40|11012.72|11012.72|11012.07|11012.07|11012.72|11012.72|11012.07|11012.07|0
1649846290000|2022-04-13 10:38:10|11012.94|11012.94|11012.94|11012.94|11013.26|11013.26|11012.94|11012.94|0
1649846300000|2022-04-13 10:38:20|11012.67|11012.67|11012.9|11012.9|11012.9|11012.9|11012.67|11012.67|0
1649846320000|2022-04-13 10:38:40|11013.52|11013.52|11013.52|11013.52|11013.52|11013.52|11013.52|11013.52|0
1649846350000|2022-04-13 10:39:10|11013.69|11013.69|11016.81|11016.81|11016.81|11016.81|11013.69|11013.69|0
1649846360000|2022-04-13 10:39:20|11017.29|11017.29|11017.61|11017.61|11017.61|11017.61|11017.13|11017.13|0
1649846370000|2022-04-13 10:39:30|11017.93|11017.93|11018.35|11018.35|11019.02|11019.02|11017.83|11017.83|0
1649846380000|2022-04-13 10:39:40|11018.8|11018.8|11018.8|11018.8|11018.8|11018.8|11018.8|11018.8|0
1649846390000|2022-04-13 10:39:50|11018.9|11018.9|11020.02|11020.02|11020.02|11020.02|11018.9|11018.9|0
1649846400000|2022-04-13 10:40:00|11020.27|11020.27|11020.27|11020.27|11020.27|11020.27|11020.27|11020.27|0
1649846410000|2022-04-13 10:40:10|11019.49|11019.49|11018.36|11018.36|11019.49|11019.49|11018.36|11018.36|0
1649846430000|2022-04-13 10:40:30|11017.58|11017.58|11017.23|11017.23|11017.58|11017.58|11017.23|11017.23|0
1649846440000|2022-04-13 10:40:40|11017.05|11017.05|11015.41|11015.41|11017.05|11017.05|11015.41|11015.41|0
1649846450000|2022-04-13 10:40:50|11015.23|11015.23|11015.23|11015.23|11015.23|11015.23|11015.23|11015.23|0
1649846470000|2022-04-13 10:41:10|11015.62|11015.62|11016.65|11016.65|11016.65|11016.65|11015.62|11015.62|0
1649846480000|2022-04-13 10:41:20|11016.18|11016.18|11016.18|11016.18|11016.18|11016.18|11016.18|11016.18|0
1649846510000|2022-04-13 10:41:50|11017.06|11017.06|11016.7|11016.7|11017.06|11017.06|11016.53|11016.53|0
1649846520000|2022-04-13 10:42:00|11017.57|11017.57|11017.57|11017.57|11018.01|11018.01|11017.34|11017.34|0
1649846530000|2022-04-13 10:42:10|11016.7|11016.7|11016.26|11016.26|11016.7|11016.7|11016.26|11016.26|0
1649846550000|2022-04-13 10:42:30|11016.1|11016.1|11016.26|11016.26|11016.26|11016.26|11016.1|11016.1|0
1649846560000|2022-04-13 10:42:40|11016.42|11016.42|11016.26|11016.26|11016.42|11016.42|11016.26|11016.26|0
1649846570000|2022-04-13 10:42:50|11016.49|11016.49|11016.24|11016.24|11016.49|11016.49|11016.24|11016.24|0
1649846580000|2022-04-13 10:43:00|11016.68|11016.68|11015.93|11015.93|11016.68|11016.68|11015.93|11015.93|0
1649846590000|2022-04-13 10:43:10|11016.02|11016.02|11016.02|11016.02|11016.02|11016.02|11016.02|11016.02|0
1649846600000|2022-04-13 10:43:20|11016.46|11016.46|11017.19|11017.19|11017.19|11017.19|11016.46|11016.46|0
1649846610000|2022-04-13 10:43:30|11017.38|11017.38|11017.38|11017.38|11017.38|11017.38|11017.38|11017.38|0
1649846620000|2022-04-13 10:43:40|11016.95|11016.95|11016.95|11016.95|11016.95|11016.95|11016.95|11016.95|0
1649846630000|2022-04-13 10:43:50|11017.73|11017.73|11017.18|11017.18|11017.73|11017.73|11017.18|11017.18|0
1649846640000|2022-04-13 10:44:00|11016.96|11016.96|11016.96|11016.96|11016.96|11016.96|11016.96|11016.96|0
1649846650000|2022-04-13 10:44:10|11017.09|11017.09|11017.44|11017.44|11017.44|11017.44|11017.09|11017.09|0
1649846680000|2022-04-13 10:44:40|11017.09|11017.09|11016.85|11016.85|11017.26|11017.26|11016.85|11016.85|0
1649846690000|2022-04-13 10:44:50|11016.52|11016.52|11016.64|11016.64|11017.3|11017.3|11016.52|11016.52|0
1649846700000|2022-04-13 10:45:00|11016.21|11016.21|11015.56|11015.56|11016.21|11016.21|11015.56|11015.56|0
1649846710000|2022-04-13 10:45:10|11016.22|11016.22|11016.22|11016.22|11016.22|11016.22|11016.22|11016.22|0
1649846730000|2022-04-13 10:45:30|11016.09|11016.09|11015.66|11015.66|11016.09|11016.09|11015.66|11015.66|0
1649846740000|2022-04-13 10:45:40|11015.96|11015.96|11015.96|11015.96|11015.96|11015.96|11015.96|11015.96|0
1649846780000|2022-04-13 10:46:20|11015.11|11015.11|11015.18|11015.18|11015.18|11015.18|11015.11|11015.11|0
1649846790000|2022-04-13 10:46:30|11014.76|11014.76|11014.69|11014.69|11014.76|11014.76|11014.33|11014.33|0
1649846800000|2022-04-13 10:46:40|11015.08|11015.08|11014.95|11014.95|11015.08|11015.08|11014.95|11014.95|0
1649846810000|2022-04-13 10:46:50|11015.28|11015.28|11014.1|11014.1|11015.28|11015.28|11014.1|11014.1|0
1649846820000|2022-04-13 10:47:00|11012.54|11012.54|11013|11013|11013|11013|11012.54|11012.54|0
1649846830000|2022-04-13 10:47:10|11012.87|11012.87|11013.13|11013.13|11013.65|11013.65|11012.87|11012.87|0
1649846840000|2022-04-13 10:47:20|11012.88|11012.88|11012.4|11012.4|11012.88|11012.88|11012.35|11012.35|0
1649846850000|2022-04-13 10:47:30|11012.53|11012.53|11012.18|11012.18|11012.53|11012.53|11011.78|11011.78|0
1649846860000|2022-04-13 10:47:40|11011.83|11011.83|11011.31|11011.31|11011.83|11011.83|11011.1|11011.1|0
1649846870000|2022-04-13 10:47:50|11010.89|11010.89|11010.89|11010.89|11010.89|11010.89|11010.89|11010.89|0
1649846900000|2022-04-13 10:48:20|11011.08|11011.08|11011.66|11011.66|11011.66|11011.66|11011.08|11011.08|0
1649846920000|2022-04-13 10:48:40|11011.78|11011.78|11011.78|11011.78|11011.78|11011.78|11011.78|11011.78|0
1649846930000|2022-04-13 10:48:50|11010.89|11010.89|11011.24|11011.24|11011.24|11011.24|11010.89|11010.89|0
1649846940000|2022-04-13 10:49:00|11011.49|11011.49|11011.24|11011.24|11011.49|11011.49|11011.24|11011.24|0
1649846960000|2022-04-13 10:49:20|11010.85|11010.85|11010.72|11010.72|11010.85|11010.85|11010.72|11010.72|0
1649846970000|2022-04-13 10:49:30|11010.85|11010.85|11010.94|11010.94|11010.94|11010.94|11010.72|11010.72|0
1649846980000|2022-04-13 10:49:40|11010.41|11010.41|11010.54|11010.54|11010.54|11010.54|11010.15|11010.15|0
1649846990000|2022-04-13 10:49:50|11009.76|11009.76|11007.41|11007.41|11009.76|11009.76|11007.41|11007.41|0
1649847000000|2022-04-13 10:50:00|11007.66|11007.66|11007.91|11007.91|11008.1|11008.1|11007.66|11007.66|0
1649847020000|2022-04-13 10:50:20|11008.19|11008.19|11008.19|11008.19|11008.19|11008.19|11008.19|11008.19|0
1649847050000|2022-04-13 10:50:50|11008.07|11008.07|11008.07|11008.07|11008.07|11008.07|11008.07|11008.07|0
1649847060000|2022-04-13 10:51:00|11007.85|11007.85|11007.49|11007.49|11007.85|11007.85|11007.49|11007.49|0
1649847080000|2022-04-13 10:51:20|11007.36|11007.36|11007.36|11007.36|11007.36|11007.36|11007.36|11007.36|0
1649847090000|2022-04-13 10:51:30|11007.49|11007.49|11007.36|11007.36|11007.49|11007.49|11007.36|11007.36|0
1649847110000|2022-04-13 10:51:50|11007.54|11007.54|11007.23|11007.23|11007.73|11007.73|11007.23|11007.23|0
1649847140000|2022-04-13 10:52:20|11007.46|11007.46|11008.51|11008.51|11008.51|11008.51|11007.46|11007.46|0
1649847150000|2022-04-13 10:52:30|11008.07|11008.07|11008.07|11008.07|11008.07|11008.07|11008.07|11008.07|0
1649847160000|2022-04-13 10:52:40|11008.5|11008.5|11008.5|11008.5|11008.92|11008.92|11008.5|11008.5|0
1649847180000|2022-04-13 10:53:00|11008.93|11008.93|11008.93|11008.93|11008.93|11008.93|11008.93|11008.93|0
1649847190000|2022-04-13 10:53:10|11008.6|11008.6|11008.6|11008.6|11008.6|11008.6|11008.6|11008.6|0
1649847200000|2022-04-13 10:53:20|11009.04|11009.04|11009.04|11009.04|11009.04|11009.04|11009.04|11009.04|0
1649847240000|2022-04-13 10:54:00|11008.6|11008.6|11008.6|11008.6|11009.04|11009.04|11008.6|11008.6|0
1649847280000|2022-04-13 10:54:40|11008.9|11008.9|11008.9|11008.9|11008.9|11008.9|11008.9|11008.9|0
1649847300000|2022-04-13 10:55:00|11008.62|11008.62|11008.7|11008.7|11008.7|11008.7|11008.62|11008.62|0
1649847330000|2022-04-13 10:55:30|11008.5|11008.5|11008.93|11008.93|11008.93|11008.93|11008.5|11008.5|0
1649847360000|2022-04-13 10:56:00|11008.71|11008.71|11008.68|11008.68|11008.71|11008.71|11008.56|11008.56|0
1649847370000|2022-04-13 10:56:10|11008.46|11008.46|11008.09|11008.09|11008.46|11008.46|11008.09|11008.09|0
1649847380000|2022-04-13 10:56:20|11008.46|11008.46|11008.46|11008.46|11008.46|11008.46|11008.46|11008.46|0
1649847400000|2022-04-13 10:56:40|11008.92|11008.92|11008.92|11008.92|11008.92|11008.92|11008.92|11008.92|0
1649847410000|2022-04-13 10:56:50|11009.22|11009.22|11009.22|11009.22|11009.22|11009.22|11009.22|11009.22|0
1649847430000|2022-04-13 10:57:10|11009.35|11009.35|11008.48|11008.48|11009.35|11009.35|11008.48|11008.48|0
1649847440000|2022-04-13 10:57:20|11008.04|11008.04|11008.04|11008.04|11008.04|11008.04|11008.04|11008.04|0
1649847450000|2022-04-13 10:57:30|11008.14|11008.14|11008.14|11008.14|11008.14|11008.14|11008.14|11008.14|0
1649847460000|2022-04-13 10:57:40|11007.49|11007.49|11008.78|11008.78|11008.78|11008.78|11007.49|11007.49|0
1649847470000|2022-04-13 10:57:50|11007.93|11007.93|11007.93|11007.93|11007.93|11007.93|11007.93|11007.93|0
1649847510000|2022-04-13 10:58:30|11007.67|11007.67|11007.67|11007.67|11007.67|11007.67|11007.67|11007.67|0
1649847520000|2022-04-13 10:58:40|11008.17|11008.17|11008.17|11008.17|11008.17|11008.17|11008.17|11008.17|0
1649847530000|2022-04-13 10:58:50|11008.82|11008.82|11008.82|11008.82|11009.19|11009.19|11008.82|11008.82|0
1649847540000|2022-04-13 10:59:00|11008.69|11008.69|11008.94|11008.94|11008.94|11008.94|11008.69|11008.69|0
1649847550000|2022-04-13 10:59:10|11009.38|11009.38|11010.04|11010.04|11010.04|11010.04|11009.38|11009.38|0
1649847560000|2022-04-13 10:59:20|11010.53|11010.53|11010.53|11010.53|11010.53|11010.53|11010.53|11010.53|0
1649847580000|2022-04-13 10:59:40|11010.72|11010.72|11009.01|11009.01|11010.72|11010.72|11009.01|11009.01|0
1649847590000|2022-04-13 10:59:50|11008.55|11008.55|11008.33|11008.33|11008.69|11008.69|11008.33|11008.33|0
1649847600000|2022-04-13 11:00:00|11008.23|11008.23|11008.45|11008.45|11008.45|11008.45|11008.23|11008.23|0
1649847610000|2022-04-13 11:00:10|11008.65|11008.65|11006.93|11006.93|11008.65|11008.65|11006.93|11006.93|0
1649847630000|2022-04-13 11:00:30|11007.15|11007.15|11007.15|11007.15|11007.15|11007.15|11007.15|11007.15|0
1649847650000|2022-04-13 11:00:50|11007.63|11007.63|11006.78|11006.78|11007.63|11007.63|11006.78|11006.78|0
1649847660000|2022-04-13 11:01:00|11007.23|11007.23|11007.46|11007.46|11007.46|11007.46|11007.23|11007.23|0
1649847680000|2022-04-13 11:01:20|11008.45|11008.45|11009.44|11009.44|11009.44|11009.44|11008.45|11008.45|0
1649847690000|2022-04-13 11:01:30|11009.81|11009.81|11009.81|11009.81|11009.81|11009.81|11009.81|11009.81|0
1649847700000|2022-04-13 11:01:40|11009.57|11009.57|11009.72|11009.72|11009.72|11009.72|11009.57|11009.57|0
1649847720000|2022-04-13 11:02:00|11010.09|11010.09|11009.7|11009.7|11010.09|11010.09|11009.7|11009.7|0
1649847730000|2022-04-13 11:02:10|11011.26|11011.26|11011.43|11011.43|11011.43|11011.43|11011.26|11011.26|0
1649847740000|2022-04-13 11:02:20|11012.21|11012.21|11012.21|11012.21|11012.21|11012.21|11012.21|11012.21|0
1649847750000|2022-04-13 11:02:30|11012.58|11012.58|11013.02|11013.02|11013.02|11013.02|11012.58|11012.58|0
1649847760000|2022-04-13 11:02:40|11014.03|11014.03|11014.25|11014.25|11014.25|11014.25|11014.03|11014.03|0
1649847770000|2022-04-13 11:02:50|11014.5|11014.5|11014.5|11014.5|11014.5|11014.5|11014.5|11014.5|0
1649847780000|2022-04-13 11:03:00|11013.65|11013.65|11013.65|11013.65|11013.65|11013.65|11013.65|11013.65|0
1649847790000|2022-04-13 11:03:10|11014.07|11014.07|11014.02|11014.02|11014.2|11014.2|11014.02|11014.02|0
1649847800000|2022-04-13 11:03:20|11014.24|11014.24|11014.67|11014.67|11014.67|11014.67|11014.24|11014.24|0
1649847810000|2022-04-13 11:03:30|11015.06|11015.06|11015.8|11015.8|11015.93|11015.93|11015.06|11015.06|0
1649847830000|2022-04-13 11:03:50|11016.02|11016.02|11016.37|11016.37|11016.37|11016.37|11016.02|11016.02|0
1649847840000|2022-04-13 11:04:00|11016.61|11016.61|11017.61|11017.61|11017.61|11017.61|11016.61|11016.61|0
1649847850000|2022-04-13 11:04:10|11017.77|11017.77|11017.76|11017.76|11017.77|11017.77|11017.58|11017.58|0
1649847880000|2022-04-13 11:04:40|11016.91|11016.91|11016.91|11016.91|11016.91|11016.91|11016.91|11016.91|0
1649847890000|2022-04-13 11:04:50|11016.69|11016.69|11016.69|11016.69|11016.69|11016.69|11016.69|11016.69|0
1649847900000|2022-04-13 11:05:00|11017.12|11017.12|11017.56|11017.56|11017.56|11017.56|11017.12|11017.12|0
1649847910000|2022-04-13 11:05:10|11017.73|11017.73|11017.73|11017.73|11017.73|11017.73|11017.73|11017.73|0
1649847920000|2022-04-13 11:05:20|11019.29|11019.29|11019.29|11019.29|11019.29|11019.29|11019.29|11019.29|0
1649847930000|2022-04-13 11:05:30|11019.12|11019.12|11019.12|11019.12|11019.12|11019.12|11019.12|11019.12|0
1649847940000|2022-04-13 11:05:40|11019.8|11019.8|11019.8|11019.8|11019.8|11019.8|11019.8|11019.8|0
1649847960000|2022-04-13 11:06:00|11020.05|11020.05|11022.35|11022.35|11022.35|11022.35|11020.05|11020.05|0
1649847970000|2022-04-13 11:06:10|11022.79|11022.79|11022.79|11022.79|11022.79|11022.79|11022.79|11022.79|0
1649847980000|2022-04-13 11:06:20|11023.22|11023.22|11023.22|11023.22|11023.22|11023.22|11023.22|11023.22|0
1649848010000|2022-04-13 11:06:50|11022.96|11022.96|11022.83|11022.83|11022.96|11022.96|11022.71|11022.71|0
1649848040000|2022-04-13 11:07:20|11022.51|11022.51|11022.3|11022.3|11022.51|11022.51|11022.3|11022.3|0
1649848050000|2022-04-13 11:07:30|11022.03|11022.03|11022.16|11022.16|11022.16|11022.16|11022.03|11022.03|0
1649848060000|2022-04-13 11:07:40|11022.53|11022.53|11021.75|11021.75|11022.53|11022.53|11021.75|11021.75|0
1649848070000|2022-04-13 11:07:50|11022.86|11022.86|11021.63|11021.63|11022.86|11022.86|11021.63|11021.63|0
1649848080000|2022-04-13 11:08:00|11021.51|11021.51|11021.51|11021.51|11021.51|11021.51|11021.51|11021.51|0
1649848090000|2022-04-13 11:08:10|11022.36|11022.36|11021.16|11021.16|11022.36|11022.36|11021.16|11021.16|0
1649848100000|2022-04-13 11:08:20|11020.38|11020.38|11020.38|11020.38|11020.38|11020.38|11020.38|11020.38|0
1649848110000|2022-04-13 11:08:30|11019.6|11019.6|11018.7|11018.7|11019.92|11019.92|11018.7|11018.7|0
1649848120000|2022-04-13 11:08:40|11018.53|11018.53|11018.53|11018.53|11018.53|11018.53|11018.53|11018.53|0
1649848130000|2022-04-13 11:08:50|11019.31|11019.31|11019.31|11019.31|11019.31|11019.31|11019.31|11019.31|0
1649848140000|2022-04-13 11:09:00|11019.74|11019.74|11019.31|11019.31|11019.74|11019.74|11019.31|11019.31|0
1649848160000|2022-04-13 11:09:20|11018.71|11018.71|11017.07|11017.07|11018.71|11018.71|11017.07|11017.07|0
1649848170000|2022-04-13 11:09:30|11016.75|11016.75|11017|11017|11017|11017|11016.75|11016.75|0
1649848180000|2022-04-13 11:09:40|11016.87|11016.87|11015.7|11015.7|11016.87|11016.87|11015.7|11015.7|0
1649848190000|2022-04-13 11:09:50|11015.09|11015.09|11014.96|11014.96|11015.09|11015.09|11014.96|11014.96|0
1649848200000|2022-04-13 11:10:00|11014.51|11014.51|11016.85|11016.85|11016.85|11016.85|11014.51|11014.51|0
1649848220000|2022-04-13 11:10:20|11016.71|11016.71|11016.85|11016.85|11016.85|11016.85|11016.71|11016.71|0
1649848230000|2022-04-13 11:10:30|11016.41|11016.41|11016.41|11016.41|11016.41|11016.41|11016.41|11016.41|0
1649848240000|2022-04-13 11:10:40|11016.27|11016.27|11016.27|11016.27|11016.27|11016.27|11016.27|11016.27|0
1649848270000|2022-04-13 11:11:10|11015.9|11015.9|11015.9|11015.9|11015.9|11015.9|11015.9|11015.9|0
1649848280000|2022-04-13 11:11:20|11015.54|11015.54|11015.54|11015.54|11015.54|11015.54|11015.54|11015.54|0
1649848310000|2022-04-13 11:11:50|11015.67|11015.67|11015.67|11015.67|11015.67|11015.67|11015.67|11015.67|0
1649848350000|2022-04-13 11:12:30|11016.54|11016.54|11016.54|11016.54|11016.54|11016.54|11016.54|11016.54|0
1649848360000|2022-04-13 11:12:40|11016.12|11016.12|11016.42|11016.42|11016.42|11016.42|11016.12|11016.12|0
1649848380000|2022-04-13 11:13:00|11015.99|11015.99|11015.99|11015.99|11015.99|11015.99|11015.99|11015.99|0
1649848410000|2022-04-13 11:13:30|11015.77|11015.77|11015.77|11015.77|11015.77|11015.77|11015.77|11015.77|0
1649848430000|2022-04-13 11:13:50|11016.33|11016.33|11016.33|11016.33|11016.33|11016.33|11016.33|11016.33|0
1649848490000|2022-04-13 11:14:50|11016.52|11016.52|11016.52|11016.52|11016.52|11016.52|11016.52|11016.52|0
1649848500000|2022-04-13 11:15:00|11016.27|11016.27|11016.27|11016.27|11016.27|11016.27|11016.27|11016.27|0
1649848520000|2022-04-13 11:15:20|11016.04|11016.04|11016.04|11016.04|11016.04|11016.04|11016.04|11016.04|0
1649848540000|2022-04-13 11:15:40|11015.91|11015.91|11015.91|11015.91|11015.91|11015.91|11015.91|11015.91|0
1649848550000|2022-04-13 11:15:50|11015.73|11015.73|11015.73|11015.73|11015.73|11015.73|11015.73|11015.73|0
1649848560000|2022-04-13 11:16:00|11015.28|11015.28|11015.28|11015.28|11015.28|11015.28|11015.28|11015.28|0
1649848570000|2022-04-13 11:16:10|11015.1|11015.1|11015.1|11015.1|11015.1|11015.1|11015.1|11015.1|0
1649848610000|2022-04-13 11:16:50|11015.62|11015.62|11015.18|11015.18|11015.62|11015.62|11015.18|11015.18|0
1649848620000|2022-04-13 11:17:00|11015.31|11015.31|11015.31|11015.31|11015.31|11015.31|11015.31|11015.31|0
1649848630000|2022-04-13 11:17:10|11015.4|11015.4|11015.4|11015.4|11015.4|11015.4|11015.4|11015.4|0
1649848660000|2022-04-13 11:17:40|11014.97|11014.97|11014.97|11014.97|11014.97|11014.97|11014.97|11014.97|0
1649848700000|2022-04-13 11:18:20|11014.73|11014.73|11014.73|11014.73|11014.73|11014.73|11014.73|11014.73|0
1649848740000|2022-04-13 11:19:00|11014.5|11014.5|11014.5|11014.5|11014.5|11014.5|11014.5|11014.5|0
1649848750000|2022-04-13 11:19:10|11013.76|11013.76|11013.48|11013.48|11013.76|11013.76|11013.48|11013.48|0
1649848780000|2022-04-13 11:19:40|11013.05|11013.05|11013.05|11013.05|11013.05|11013.05|11013.05|11013.05|0
1649848790000|2022-04-13 11:19:50|11012.93|11012.93|11012.8|11012.8|11012.93|11012.93|11012.8|11012.8|0
1649848800000|2022-04-13 11:20:00|11012.44|11012.44|11012.25|11012.25|11012.44|11012.44|11012.25|11012.25|0
1649848820000|2022-04-13 11:20:20|11012.11|11012.11|11012.11|11012.11|11012.11|11012.11|11012.11|11012.11|0
1649848830000|2022-04-13 11:20:30|11012.34|11012.34|11012.84|11012.84|11012.84|11012.84|11012.34|11012.34|0
1649848870000|2022-04-13 11:21:10|11012.96|11012.96|11012.96|11012.96|11012.96|11012.96|11012.96|11012.96|0
1649848890000|2022-04-13 11:21:30|11012.63|11012.63|11012.63|11012.63|11012.63|11012.63|11012.63|11012.63|0
1649848900000|2022-04-13 11:21:40|11012.53|11012.53|11012.31|11012.31|11012.53|11012.53|11012.31|11012.31|0
1649848910000|2022-04-13 11:21:50|11012.09|11012.09|11012.09|11012.09|11012.09|11012.09|11012.09|11012.09|0
1649848920000|2022-04-13 11:22:00|11012.31|11012.31|11012.31|11012.31|11012.31|11012.31|11012.31|11012.31|0
1649848940000|2022-04-13 11:22:20|11012.18|11012.18|11012.18|11012.18|11012.18|11012.18|11012.18|11012.18|0
1649848950000|2022-04-13 11:22:30|11011.99|11011.99|11011.8|11011.8|11011.99|11011.99|11011.8|11011.8|0
1649848960000|2022-04-13 11:22:40|11012.39|11012.39|11012.39|11012.39|11012.39|11012.39|11012.39|11012.39|0
1649848970000|2022-04-13 11:22:50|11012.64|11012.64|11012.64|11012.64|11012.64|11012.64|11012.64|11012.64|0
1649848980000|2022-04-13 11:23:00|11011.86|11011.86|11011.86|11011.86|11011.86|11011.86|11011.86|11011.86|0
1649848990000|2022-04-13 11:23:10|11011.47|11011.47|11011.21|11011.21|11011.47|11011.47|11011.21|11011.21|0
1649849010000|2022-04-13 11:23:30|11011.05|11011.05|11011.05|11011.05|11011.05|11011.05|11011.05|11011.05|0
1649849020000|2022-04-13 11:23:40|11011.27|11011.27|11008.47|11008.47|11011.27|11011.27|11008.47|11008.47|0
1649849030000|2022-04-13 11:23:50|11008.3|11008.3|11008.15|11008.15|11008.3|11008.3|11008.15|11008.15|0
1649849040000|2022-04-13 11:24:00|11008.01|11008.01|11007.79|11007.79|11008.01|11008.01|11007.79|11007.79|0
1649849060000|2022-04-13 11:24:20|11006.23|11006.23|11004.5|11004.5|11006.45|11006.45|11004.5|11004.5|0
1649849070000|2022-04-13 11:24:30|11003.71|11003.71|11003.19|11003.19|11003.71|11003.71|11003.19|11003.19|0
1649849080000|2022-04-13 11:24:40|11002.75|11002.75|11002.17|11002.17|11002.91|11002.91|11002.07|11002.07|0
1649849090000|2022-04-13 11:24:50|11001.98|11001.98|11001.74|11001.74|11001.98|11001.98|11001.74|11001.74|0
1649849100000|2022-04-13 11:25:00|11001.45|11001.45|11001.23|11001.23|11001.45|11001.45|11001.23|11001.23|0
1649849110000|2022-04-13 11:25:10|11001.08|11001.08|10998.55|10998.55|11001.08|11001.08|10998.55|10998.55|0
1649849120000|2022-04-13 11:25:20|10998.71|10998.71|10997.07|10997.07|10998.71|10998.71|10997.07|10997.07|0
1649849130000|2022-04-13 11:25:30|10996.8|10996.8|10997.24|10997.24|10997.24|10997.24|10996.8|10996.8|0
1649849140000|2022-04-13 11:25:40|10997.11|10997.11|10997.11|10997.11|10997.11|10997.11|10997.11|10997.11|0
1649849150000|2022-04-13 11:25:50|10996.93|10996.93|10996.48|10996.48|10996.93|10996.93|10996.48|10996.48|0
1649849170000|2022-04-13 11:26:10|10996.21|10996.21|10996.21|10996.21|10996.21|10996.21|10996.21|10996.21|0
1649849180000|2022-04-13 11:26:20|10995.72|10995.72|10996.15|10996.15|10996.15|10996.15|10995.72|10995.72|0
1649849220000|2022-04-13 11:27:00|10996.03|10996.03|10995.69|10995.69|10996.03|10996.03|10995.69|10995.69|0
1649849230000|2022-04-13 11:27:10|10995.32|10995.32|10995.48|10995.48|10995.48|10995.48|10995.32|10995.32|0
1649849250000|2022-04-13 11:27:30|10995.86|10995.86|10995.86|10995.86|10995.86|10995.86|10995.86|10995.86|0
1649849270000|2022-04-13 11:27:50|10996.21|10996.21|10996.8|10996.8|10996.8|10996.8|10996.21|10996.21|0
1649849290000|2022-04-13 11:28:10|10997.05|10997.05|10997.48|10997.48|10997.48|10997.48|10997.05|10997.05|0
1649849300000|2022-04-13 11:28:20|10998.47|10998.47|10998.47|10998.47|10998.47|10998.47|10998.47|10998.47|0
1649849310000|2022-04-13 11:28:30|10998.69|10998.69|10999.12|10999.12|10999.12|10999.12|10998.69|10998.69|0
1649849320000|2022-04-13 11:28:40|11000.68|11000.68|11000.68|11000.68|11000.68|11000.68|11000.68|11000.68|0
1649849330000|2022-04-13 11:28:50|11000.03|11000.03|11001.3|11001.3|11001.3|11001.3|11000.03|11000.03|0
1649849340000|2022-04-13 11:29:00|11001.48|11001.48|11001.04|11001.04|11001.48|11001.48|11001.04|11001.04|0
1649849360000|2022-04-13 11:29:20|11001.26|11001.26|11001.26|11001.26|11001.26|11001.26|11001.26|11001.26|0
1649849410000|2022-04-13 11:30:10|11001.66|11001.66|11002.18|11002.18|11002.18|11002.18|11001.66|11001.66|0
1649849420000|2022-04-13 11:30:20|11002.43|11002.43|11002.66|11002.66|11002.66|11002.66|11002.43|11002.43|0
1649849440000|2022-04-13 11:30:40|11002.88|11002.88|11002.88|11002.88|11002.88|11002.88|11002.88|11002.88|0
1649849450000|2022-04-13 11:30:50|11003.32|11003.32|11003.32|11003.32|11003.32|11003.32|11003.32|11003.32|0
1649849460000|2022-04-13 11:31:00|11003.45|11003.45|11003.59|11003.59|11003.73|11003.73|11003.45|11003.45|0
1649849470000|2022-04-13 11:31:10|11003.33|11003.33|11004.02|11004.02|11004.02|11004.02|11003.33|11003.33|0
1649849480000|2022-04-13 11:31:20|11003.58|11003.58|11003.58|11003.58|11003.58|11003.58|11003.58|11003.58|0
1649849490000|2022-04-13 11:31:30|11003.2|11003.2|11002.76|11002.76|11003.2|11003.2|11002.76|11002.76|0
1649849500000|2022-04-13 11:31:40|11002.61|11002.61|11002.61|11002.61|11002.61|11002.61|11002.61|11002.61|0
1649849510000|2022-04-13 11:31:50|11002.82|11002.82|11002.82|11002.82|11002.82|11002.82|11002.82|11002.82|0
1649849520000|2022-04-13 11:32:00|11003.2|11003.2|11002.71|11002.71|11003.2|11003.2|11002.71|11002.71|0
1649849530000|2022-04-13 11:32:10|11002.46|11002.46|11001.88|11001.88|11002.46|11002.46|11001.88|11001.88|0
1649849540000|2022-04-13 11:32:20|11001.41|11001.41|11001.41|11001.41|11001.41|11001.41|11001.41|11001.41|0
1649849570000|2022-04-13 11:32:50|11001.19|11001.19|11001.04|11001.04|11001.19|11001.19|11001.04|11001.04|0
1649849580000|2022-04-13 11:33:00|10999.84|10999.84|10999.43|10999.43|10999.84|10999.84|10999.43|10999.43|0
1649849640000|2022-04-13 11:34:00|10999.21|10999.21|10999.21|10999.21|10999.21|10999.21|10999.21|10999.21|0
1649849670000|2022-04-13 11:34:30|10999.33|10999.33|10999.33|10999.33|10999.33|10999.33|10999.33|10999.33|0
1649849700000|2022-04-13 11:35:00|10998.55|10998.55|10998.42|10998.42|10998.55|10998.55|10998.42|10998.42|0
1649849710000|2022-04-13 11:35:10|10998.84|10998.84|10998.84|10998.84|10998.84|10998.84|10998.84|10998.84|0
1649849730000|2022-04-13 11:35:30|10999|10999|10999|10999|10999|10999|10999|10999|0
1649849740000|2022-04-13 11:35:40|10999.23|10999.23|10999.23|10999.23|10999.23|10999.23|10999.23|10999.23|0
1649849750000|2022-04-13 11:35:50|10998.8|10998.8|10998.58|10998.58|10998.8|10998.8|10998.58|10998.58|0
1649849760000|2022-04-13 11:36:00|10998.21|10998.21|10997.36|10997.36|10998.21|10998.21|10997.36|10997.36|0
1649849780000|2022-04-13 11:36:20|10997.22|10997.22|10997.22|10997.22|10997.22|10997.22|10997.22|10997.22|0
1649849790000|2022-04-13 11:36:30|10997.44|10997.44|10998.61|10998.61|10998.61|10998.61|10997.44|10997.44|0
1649849800000|2022-04-13 11:36:40|10998.72|10998.72|11000.57|11000.57|11000.57|11000.57|10998.61|10998.61|0
1649849810000|2022-04-13 11:36:50|11000.79|11000.79|11000.79|11000.79|11000.79|11000.79|11000.79|11000.79|0
1649849820000|2022-04-13 11:37:00|11001.01|11001.01|11001.01|11001.01|11001.01|11001.01|11001.01|11001.01|0
1649849880000|2022-04-13 11:38:00|11001.36|11001.36|11002.03|11002.03|11002.03|11002.03|11001.36|11001.36|0
1649849890000|2022-04-13 11:38:10|11002.16|11002.16|11001.22|11001.22|11002.16|11002.16|11001.22|11001.22|0
1649849900000|2022-04-13 11:38:20|11001.4|11001.4|11001.4|11001.4|11001.4|11001.4|11001.4|11001.4|0
1649849910000|2022-04-13 11:38:30|11001.22|11001.22|11001.22|11001.22|11001.22|11001.22|11001.22|11001.22|0
1649849920000|2022-04-13 11:38:40|11001.04|11001.04|11001.04|11001.04|11001.04|11001.04|11001.04|11001.04|0
1649849930000|2022-04-13 11:38:50|11001.33|11001.33|11001.14|11001.14|11001.33|11001.33|11001.14|11001.14|0
1649849950000|2022-04-13 11:39:10|11001.57|11001.57|11001.72|11001.72|11001.72|11001.72|11001.5|11001.5|0
1649849970000|2022-04-13 11:39:30|11001.8|11001.8|11001.8|11001.8|11001.8|11001.8|11001.8|11001.8|0
1649849980000|2022-04-13 11:39:40|11002.05|11002.05|11002.37|11002.37|11002.37|11002.37|11002.05|11002.05|0
1649849990000|2022-04-13 11:39:50|11002.53|11002.53|11002.53|11002.53|11002.53|11002.53|11002.53|11002.53|0
1649850000000|2022-04-13 11:40:00|11003.05|11003.05|11003.7|11003.7|11003.7|11003.7|11003.05|11003.05|0
1649850010000|2022-04-13 11:40:10|11004.03|11004.03|11003.7|11003.7|11004.03|11004.03|11003.7|11003.7|0
1649850030000|2022-04-13 11:40:30|11003.86|11003.86|11003.86|11003.86|11003.86|11003.86|11003.86|11003.86|0
1649850040000|2022-04-13 11:40:40|11004.64|11004.64|11004.64|11004.64|11004.64|11004.64|11004.64|11004.64|0
1649850060000|2022-04-13 11:41:00|11004.86|11004.86|11004.86|11004.86|11004.86|11004.86|11004.86|11004.86|0
1649850070000|2022-04-13 11:41:10|11004.08|11004.08|11003.3|11003.3|11004.08|11004.08|11003.3|11003.3|0
1649850090000|2022-04-13 11:41:30|11003.17|11003.17|11003.17|11003.17|11003.17|11003.17|11003.17|11003.17|0
1649850160000|2022-04-13 11:42:40|11002.92|11002.92|11002.92|11002.92|11002.92|11002.92|11002.92|11002.92|0
1649850170000|2022-04-13 11:42:50|11002.49|11002.49|11002.92|11002.92|11002.92|11002.92|11002.49|11002.49|0
1649850190000|2022-04-13 11:43:10|11003.35|11003.35|11003.35|11003.35|11003.35|11003.35|11003.35|11003.35|0
1649850200000|2022-04-13 11:43:20|11003.51|11003.51|11003.67|11003.67|11003.67|11003.67|11003.51|11003.51|0
1649850220000|2022-04-13 11:43:40|11004.52|11004.52|11004.52|11004.52|11004.52|11004.52|11004.52|11004.52|0
1649850230000|2022-04-13 11:43:50|11004.09|11004.09|11003.76|11003.76|11004.09|11004.09|11003.76|11003.76|0
1649850240000|2022-04-13 11:44:00|11003.9|11003.9|11004.84|11004.84|11004.84|11004.84|11003.9|11003.9|0
1649850250000|2022-04-13 11:44:10|11004.62|11004.62|11004.4|11004.4|11004.62|11004.62|11004.4|11004.4|0
1649850260000|2022-04-13 11:44:20|11004.63|11004.63|11004.63|11004.63|11004.63|11004.63|11004.63|11004.63|0
1649850270000|2022-04-13 11:44:30|11004.84|11004.84|11005.17|11005.17|11005.17|11005.17|11004.84|11004.84|0
1649850280000|2022-04-13 11:44:40|11005.82|11005.82|11005.43|11005.43|11006.22|11006.22|11005.43|11005.43|0
1649850290000|2022-04-13 11:44:50|11005.69|11005.69|11005.69|11005.69|11005.69|11005.69|11005.69|11005.69|0
1649850300000|2022-04-13 11:45:00|11006.02|11006.02|11007.76|11007.76|11007.76|11007.76|11005.74|11005.74|0
1649850310000|2022-04-13 11:45:10|11007.98|11007.98|11009.5|11009.5|11009.9|11009.9|11007.98|11007.98|0
1649850320000|2022-04-13 11:45:20|11009.72|11009.72|11011.17|11011.17|11011.17|11011.17|11009.72|11009.72|0
1649850330000|2022-04-13 11:45:30|11011.3|11011.3|11011.77|11011.77|11011.77|11011.77|11011.3|11011.3|0
1649850340000|2022-04-13 11:45:40|11012.07|11012.07|11012.67|11012.67|11013.45|11013.45|11012.07|11012.07|0
1649850350000|2022-04-13 11:45:50|11011.82|11011.82|11011.82|11011.82|11011.82|11011.82|11011.82|11011.82|0
1649850360000|2022-04-13 11:46:00|11011.6|11011.6|11011.95|11011.95|11012.21|11012.21|11011.42|11011.42|0
1649850370000|2022-04-13 11:46:10|11011.79|11011.79|11011.16|11011.16|11011.79|11011.79|11011.03|11011.03|0
1649850380000|2022-04-13 11:46:20|11010.98|11010.98|11009.47|11009.47|11010.98|11010.98|11009.47|11009.47|0
1649850390000|2022-04-13 11:46:30|11009.57|11009.57|11010.35|11010.35|11010.35|11010.35|11009.57|11009.57|0
1649850410000|2022-04-13 11:46:50|11010.52|11010.52|11010.52|11010.52|11010.52|11010.52|11010.52|11010.52|0
1649850420000|2022-04-13 11:47:00|11010.7|11010.7|11012.09|11012.09|11012.09|11012.09|11010.7|11010.7|0
1649850430000|2022-04-13 11:47:10|11012.42|11012.42|11012.42|11012.42|11012.42|11012.42|11012.42|11012.42|0
1649850450000|2022-04-13 11:47:30|11012.7|11012.7|11012.7|11012.7|11012.7|11012.7|11012.56|11012.56|0
1649850460000|2022-04-13 11:47:40|11013.03|11013.03|11013.03|11013.03|11013.03|11013.03|11013.03|11013.03|0
1649850470000|2022-04-13 11:47:50|11012.79|11012.79|11012.79|11012.79|11012.79|11012.79|11012.79|11012.79|0
1649850480000|2022-04-13 11:48:00|11012.55|11012.55|11011.99|11011.99|11012.55|11012.55|11011.99|11011.99|0
1649850500000|2022-04-13 11:48:20|11011.7|11011.7|11011.99|11011.99|11011.99|11011.99|11011.7|11011.7|0
1649850530000|2022-04-13 11:48:50|11012.47|11012.47|11013.03|11013.03|11013.03|11013.03|11012.47|11012.47|0
1649850540000|2022-04-13 11:49:00|11013.18|11013.18|11013.32|11013.32|11013.32|11013.32|11013.03|11013.03|0
1649850560000|2022-04-13 11:49:20|11013.57|11013.57|11013.57|11013.57|11013.57|11013.57|11013.57|11013.57|0
1649850570000|2022-04-13 11:49:30|11013.67|11013.67|11013.67|11013.67|11013.67|11013.67|11013.67|11013.67|0
1649850600000|2022-04-13 11:50:00|11013.41|11013.41|11013.85|11013.85|11013.85|11013.85|11013.41|11013.41|0
1649850620000|2022-04-13 11:50:20|11014.3|11014.3|11013.78|11013.78|11014.3|11014.3|11013.78|11013.78|0
1649850640000|2022-04-13 11:50:40|11013.37|11013.37|11013.37|11013.37|11013.37|11013.37|11013.37|11013.37|0
1649850650000|2022-04-13 11:50:50|11013.2|11013.2|11013.32|11013.32|11013.32|11013.32|11013.2|11013.2|0
1649850660000|2022-04-13 11:51:00|11013.06|11013.06|11013.06|11013.06|11013.06|11013.06|11013.06|11013.06|0
1649850680000|2022-04-13 11:51:20|11013.55|11013.55|11013.55|11013.55|11013.55|11013.55|11013.55|11013.55|0
1649850690000|2022-04-13 11:51:30|11013.06|11013.06|11013.06|11013.06|11013.06|11013.06|11013.06|11013.06|0
1649850710000|2022-04-13 11:51:50|11013.91|11013.91|11013.73|11013.73|11013.91|11013.91|11013.73|11013.73|0
1649850730000|2022-04-13 11:52:10|11014.51|11014.51|11014.69|11014.69|11014.87|11014.87|11014.51|11014.51|0
1649850740000|2022-04-13 11:52:20|11014.51|11014.51|11014.51|11014.51|11014.51|11014.51|11014.51|11014.51|0
1649850750000|2022-04-13 11:52:30|11014.74|11014.74|11014.74|11014.74|11014.74|11014.74|11014.74|11014.74|0
1649850770000|2022-04-13 11:52:50|11015.11|11015.11|11015.11|11015.11|11015.11|11015.11|11015.11|11015.11|0
1649850780000|2022-04-13 11:53:00|11015.28|11015.28|11015.39|11015.39|11015.39|11015.39|11015.28|11015.28|0
1649850810000|2022-04-13 11:53:30|11015.61|11015.61|11015.61|11015.61|11015.61|11015.61|11015.61|11015.61|0
1649850840000|2022-04-13 11:54:00|11015.79|11015.79|11016.21|11016.21|11016.21|11016.21|11015.79|11015.79|0
1649850870000|2022-04-13 11:54:30|11015.94|11015.94|11015.6|11015.6|11016.21|11016.21|11015.6|11015.6|0
1649850880000|2022-04-13 11:54:40|11014.91|11014.91|11014.91|11014.91|11014.91|11014.91|11014.91|11014.91|0
1649850890000|2022-04-13 11:54:50|11014.49|11014.49|11014.91|11014.91|11014.91|11014.91|11014.49|11014.49|0
1649850900000|2022-04-13 11:55:00|11015.09|11015.09|11015.27|11015.27|11015.27|11015.27|11015.09|11015.09|0
1649850910000|2022-04-13 11:55:10|11014.5|11014.5|11014.5|11014.5|11014.5|11014.5|11014.5|11014.5|0
1649850920000|2022-04-13 11:55:20|11014.37|11014.37|11014.02|11014.02|11014.59|11014.59|11014.02|11014.02|0
1649850930000|2022-04-13 11:55:30|11014.14|11014.14|11014.02|11014.02|11014.14|11014.14|11014.02|11014.02|0
1649851000000|2022-04-13 11:56:40|11013.63|11013.63|11013.76|11013.76|11013.76|11013.76|11013.63|11013.63|0
1649851010000|2022-04-13 11:56:50|11012.2|11012.2|11012.2|11012.2|11012.2|11012.2|11012.2|11012.2|0
1649851030000|2022-04-13 11:57:10|11011.41|11011.41|11012.2|11012.2|11012.2|11012.2|11011.41|11011.41|0
1649851040000|2022-04-13 11:57:20|11011.84|11011.84|11011.44|11011.44|11011.84|11011.84|11011.31|11011.31|0
1649851050000|2022-04-13 11:57:30|11011.84|11011.84|11011.84|11011.84|11011.84|11011.84|11011.84|11011.84|0
1649851060000|2022-04-13 11:57:40|11010.4|11010.4|11010.4|11010.4|11010.4|11010.4|11010.4|11010.4|0
1649851070000|2022-04-13 11:57:50|11009.62|11009.62|11006.83|11006.83|11009.62|11009.62|11006.71|11006.71|0
1649851080000|2022-04-13 11:58:00|11006.71|11006.71|11006.58|11006.58|11006.71|11006.71|11006.58|11006.58|0
1649851090000|2022-04-13 11:58:10|11005.81|11005.81|11006.25|11006.25|11006.34|11006.34|11005.56|11005.56|0
1649851120000|2022-04-13 11:58:40|11006.1|11006.1|11006.1|11006.1|11006.1|11006.1|11006.1|11006.1|0
1649851130000|2022-04-13 11:58:50|11006.36|11006.36|11006.59|11006.59|11006.59|11006.59|11006.36|11006.36|0
1649851150000|2022-04-13 11:59:10|11006.16|11006.16|11006.16|11006.16|11006.16|11006.16|11006.16|11006.16|0
1649851160000|2022-04-13 11:59:20|11006.38|11006.38|11006.77|11006.77|11007.09|11007.09|11006.38|11006.38|0
1649851170000|2022-04-13 11:59:30|11006.29|11006.29|11006.29|11006.29|11006.29|11006.29|11006.29|11006.29|0
1649851190000|2022-04-13 11:59:50|11006.54|11006.54|11006.54|11006.54|11006.54|11006.54|11006.54|11006.54|0
1649851200000|2022-04-13 12:00:00|11007.32|11007.32|11007.32|11007.32|11007.32|11007.32|11007.32|11007.32|0
1649851210000|2022-04-13 12:00:10|11007.75|11007.75|11007.32|11007.32|11007.75|11007.75|11007.32|11007.32|0
1649851220000|2022-04-13 12:00:20|11007.08|11007.08|11006.81|11006.81|11007.16|11007.16|11006.81|11006.81|0
1649851230000|2022-04-13 12:00:30|11006.02|11006.02|11005.98|11005.98|11006.02|11006.02|11005.76|11005.76|0
1649851260000|2022-04-13 12:01:00|11006.15|11006.15|11006.76|11006.76|11006.76|11006.76|11006.15|11006.15|0
1649851270000|2022-04-13 12:01:10|11006.52|11006.52|11006.52|11006.52|11006.52|11006.52|11006.52|11006.52|0
1649851310000|2022-04-13 12:01:50|11006.78|11006.78|11006.91|11006.91|11006.91|11006.91|11006.78|11006.78|0
1649851330000|2022-04-13 12:02:10|11007.28|11007.28|11007.16|11007.16|11007.28|11007.28|11007.16|11007.16|0
1649851340000|2022-04-13 12:02:20|11007.81|11007.81|11007.81|11007.81|11007.81|11007.81|11007.81|11007.81|0
1649851350000|2022-04-13 12:02:30|11007.39|11007.39|11007.39|11007.39|11007.39|11007.39|11007.39|11007.39|0
1649851360000|2022-04-13 12:02:40|11007.14|11007.14|11007.01|11007.01|11007.14|11007.14|11006.73|11006.73|0
1649851380000|2022-04-13 12:03:00|11006.8|11006.8|11006.8|11006.8|11006.8|11006.8|11006.8|11006.8|0
1649851400000|2022-04-13 12:03:20|11006.36|11006.36|11007.1|11007.1|11007.1|11007.1|11006.36|11006.36|0
1649851430000|2022-04-13 12:03:50|11007.35|11007.35|11007.35|11007.35|11007.35|11007.35|11007.35|11007.35|0
1649851440000|2022-04-13 12:04:00|11007.22|11007.22|11007.22|11007.22|11007.22|11007.22|11007.22|11007.22|0
1649851460000|2022-04-13 12:04:20|11006.87|11006.87|11004.6|11004.6|11006.87|11006.87|11004.6|11004.6|0
1649851470000|2022-04-13 12:04:30|11004.45|11004.45|11003.65|11003.65|11004.45|11004.45|11003.65|11003.65|0
1649851480000|2022-04-13 12:04:40|11003.84|11003.84|11003.1|11003.1|11003.84|11003.84|11003.1|11003.1|0
1649851490000|2022-04-13 12:04:50|11002.61|11002.61|11002.17|11002.17|11002.61|11002.61|11002.17|11002.17|0
1649851500000|2022-04-13 12:05:00|11001.93|11001.93|11001.25|11001.25|11001.93|11001.93|11001.25|11001.25|0
1649851510000|2022-04-13 12:05:10|11001.08|11001.08|11001.36|11001.36|11001.36|11001.36|11000.95|11000.95|0
1649851530000|2022-04-13 12:05:30|11001.17|11001.17|11000.74|11000.74|11001.17|11001.17|11000.74|11000.74|0
1649851570000|2022-04-13 12:06:10|11001.36|11001.36|11001.74|11001.74|11001.74|11001.74|11001.36|11001.36|0
1649851590000|2022-04-13 12:06:30|11001.92|11001.92|11002.07|11002.07|11002.11|11002.11|11001.92|11001.92|0
1649851610000|2022-04-13 12:06:50|11002.52|11002.52|11002.52|11002.52|11002.52|11002.52|11002.52|11002.52|0
1649851620000|2022-04-13 12:07:00|11002.95|11002.95|11003.37|11003.37|11003.37|11003.37|11002.95|11002.95|0
1649851630000|2022-04-13 12:07:10|11003.59|11003.59|11003.59|11003.59|11003.59|11003.59|11003.59|11003.59|0
1649851640000|2022-04-13 12:07:20|11003.16|11003.16|11002.95|11002.95|11003.16|11003.16|11002.95|11002.95|0
1649851690000|2022-04-13 12:08:10|11002.72|11002.72|11002.47|11002.47|11002.72|11002.72|11002.47|11002.47|0
1649851720000|2022-04-13 12:08:40|11001.17|11001.17|11001.17|11001.17|11001.17|11001.17|11001.17|11001.17|0
1649851740000|2022-04-13 12:09:00|11000.82|11000.82|11000.82|11000.82|11000.82|11000.82|11000.82|11000.82|0
1649851750000|2022-04-13 12:09:10|11000.42|11000.42|11000.2|11000.2|11000.42|11000.42|11000.2|11000.2|0
1649851760000|2022-04-13 12:09:20|10998.64|10998.64|10995.96|10995.96|10998.64|10998.64|10995.96|10995.96|0
1649851770000|2022-04-13 12:09:30|10995.68|10995.68|10995.22|10995.22|10996.18|10996.18|10995.09|10995.09|0
1649851780000|2022-04-13 12:09:40|10995.09|10995.09|10994.66|10994.66|10995.09|10995.09|10994.66|10994.66|0
1649851790000|2022-04-13 12:09:50|10994.48|10994.48|10994.66|10994.66|10994.66|10994.66|10994.44|10994.44|0
1649851810000|2022-04-13 12:10:10|10994.28|10994.28|10994.08|10994.08|10994.28|10994.28|10994.08|10994.08|0
1649851820000|2022-04-13 12:10:20|10993.89|10993.89|10993.24|10993.24|10993.89|10993.89|10993.24|10993.24|0
1649851830000|2022-04-13 12:10:30|10992.87|10992.87|10991.42|10991.42|10992.87|10992.87|10991.42|10991.42|0
1649851840000|2022-04-13 12:10:40|10991.23|10991.23|10988.93|10988.93|10991.23|10991.23|10988.93|10988.93|0
1649851850000|2022-04-13 12:10:50|10989.4|10989.4|10987.51|10987.51|10989.4|10989.4|10987.51|10987.51|0
1649851860000|2022-04-13 12:11:00|10987.27|10987.27|10986.94|10986.94|10987.27|10987.27|10986.94|10986.94|0
1649851870000|2022-04-13 12:11:10|10986.6|10986.6|10985.88|10985.88|10986.6|10986.6|10984.98|10984.98|0
1649851880000|2022-04-13 12:11:20|10985.75|10985.75|10987.52|10987.52|10987.52|10987.52|10985.75|10985.75|0
1649851890000|2022-04-13 12:11:30|10988.17|10988.17|10988.3|10988.3|10988.3|10988.3|10988.17|10988.17|0
1649851920000|2022-04-13 12:12:00|10987.84|10987.84|10988.28|10988.28|10988.28|10988.28|10987.84|10987.84|0
1649851930000|2022-04-13 12:12:10|10988.06|10988.06|10987.92|10987.92|10988.24|10988.24|10987.92|10987.92|0
1649851950000|2022-04-13 12:12:30|10988.1|10988.1|10988.1|10988.1|10988.1|10988.1|10988.1|10988.1|0
1649851960000|2022-04-13 12:12:40|10988.23|10988.23|10988.23|10988.23|10988.23|10988.23|10988.23|10988.23|0
1649852000000|2022-04-13 12:13:20|10988.1|10988.1|10988.1|10988.1|10988.1|10988.1|10988.1|10988.1|0
1649852010000|2022-04-13 12:13:30|10988.23|10988.23|10988.76|10988.76|10988.89|10988.89|10988.23|10988.23|0
1649852020000|2022-04-13 12:13:40|10990.32|10990.32|10990.32|10990.32|10990.32|10990.32|10990.32|10990.32|0
1649852040000|2022-04-13 12:14:00|10990.67|10990.67|10991.25|10991.25|10991.25|10991.25|10990.67|10990.67|0
1649852090000|2022-04-13 12:14:50|10990.9|10990.9|10990.72|10990.72|10990.9|10990.9|10990.72|10990.72|0
1649852100000|2022-04-13 12:15:00|10990.35|10990.35|10990.35|10990.35|10990.35|10990.35|10990.35|10990.35|0
1649852110000|2022-04-13 12:15:10|10990.18|10990.18|10990.18|10990.18|10990.18|10990.18|10990.18|10990.18|0
1649852140000|2022-04-13 12:15:40|10991.74|10991.74|10991.74|10991.74|10991.74|10991.74|10991.74|10991.74|0
1649852150000|2022-04-13 12:15:50|10991.48|10991.48|10991.26|10991.26|10991.48|10991.48|10991.26|10991.26|0
1649852180000|2022-04-13 12:16:20|10991.69|10991.69|10991.69|10991.69|10991.69|10991.69|10991.69|10991.69|0
1649852200000|2022-04-13 12:16:40|10992.08|10992.08|10991.34|10991.34|10992.08|10992.08|10991.34|10991.34|0
1649852210000|2022-04-13 12:16:50|10991.2|10991.2|10991.2|10991.2|10991.2|10991.2|10991.2|10991.2|0
1649852220000|2022-04-13 12:17:00|10991.66|10991.66|10991.66|10991.66|10991.66|10991.66|10991.66|10991.66|0
1649852230000|2022-04-13 12:17:10|10992.09|10992.09|10992.09|10992.09|10992.09|10992.09|10992.09|10992.09|0
1649852250000|2022-04-13 12:17:30|10992.32|10992.32|10992.32|10992.32|10992.32|10992.32|10992.32|10992.32|0
1649852260000|2022-04-13 12:17:40|10992.57|10992.57|10992.57|10992.57|10992.57|10992.57|10992.57|10992.57|0
1649852280000|2022-04-13 12:18:00|10992.38|10992.38|10992.38|10992.38|10992.38|10992.38|10992.38|10992.38|0
1649852310000|2022-04-13 12:18:30|10992.83|10992.83|10993.14|10993.14|10993.14|10993.14|10992.78|10992.78|0
1649852330000|2022-04-13 12:18:50|10992.91|10992.91|10992.68|10992.68|10992.91|10992.91|10992.68|10992.68|0
1649852340000|2022-04-13 12:19:00|10992.54|10992.54|10991.89|10991.89|10992.54|10992.54|10991.89|10991.89|0
1649852370000|2022-04-13 12:19:30|10991.65|10991.65|10991.83|10991.83|10991.83|10991.83|10991.65|10991.65|0
1649852380000|2022-04-13 12:19:40|10991.65|10991.65|10991.47|10991.47|10991.65|10991.65|10991.47|10991.47|0
1649852390000|2022-04-13 12:19:50|10991.65|10991.65|10991.68|10991.68|10991.83|10991.83|10991.65|10991.65|0
1649852400000|2022-04-13 12:20:00|10992.06|10992.06|10992.06|10992.06|10992.06|10992.06|10992.06|10992.06|0
1649852410000|2022-04-13 12:20:10|10992.19|10992.19|10992.99|10992.99|10993.42|10993.42|10992.19|10992.19|0
1649852420000|2022-04-13 12:20:20|10992.73|10992.73|10992.6|10992.6|10992.73|10992.73|10992.6|10992.6|0
1649852450000|2022-04-13 12:20:50|10992.78|10992.78|10992.78|10992.78|10992.78|10992.78|10992.78|10992.78|0
1649852460000|2022-04-13 12:21:00|10994.34|10994.34|10992.45|10992.45|10994.34|10994.34|10992.45|10992.45|0
1649852470000|2022-04-13 12:21:10|10994.19|10994.19|10996.52|10996.52|10996.69|10996.69|10994.19|10994.19|0
1649852480000|2022-04-13 12:21:20|10996.76|10996.76|10997.41|10997.41|10997.41|10997.41|10996.76|10996.76|0
1649852490000|2022-04-13 12:21:30|10997.63|10997.63|10997.63|10997.63|10997.63|10997.63|10997.63|10997.63|0
1649852500000|2022-04-13 12:21:40|10997.5|10997.5|10997.75|10997.75|10997.75|10997.75|10997.26|10997.26|0
1649852510000|2022-04-13 12:21:50|10997.93|10997.93|10996.03|10996.03|10997.93|10997.93|10996.03|10996.03|0
1649852520000|2022-04-13 12:22:00|10996.81|10996.81|10996.81|10996.81|10996.81|10996.81|10996.81|10996.81|0
1649852530000|2022-04-13 12:22:10|10996.15|10996.15|10996.03|10996.03|10996.15|10996.15|10996.03|10996.03|0
1649852540000|2022-04-13 12:22:20|10995.8|10995.8|10995.43|10995.43|10995.8|10995.8|10995.43|10995.43|0
1649852550000|2022-04-13 12:22:30|10995.56|10995.56|10995.82|10995.82|10995.82|10995.82|10995.56|10995.56|0
1649852570000|2022-04-13 12:22:50|10996.48|10996.48|10996.48|10996.48|10996.48|10996.48|10996.48|10996.48|0
1649852580000|2022-04-13 12:23:00|10996.15|10996.15|10996.18|10996.18|10996.5|10996.5|10995.82|10995.82|0
1649852600000|2022-04-13 12:23:20|10995.95|10995.95|10996.12|10996.12|10996.17|10996.17|10995.95|10995.95|0
1649852620000|2022-04-13 12:23:40|10996.24|10996.24|10996.24|10996.24|10996.24|10996.24|10996.24|10996.24|0
1649852630000|2022-04-13 12:23:50|10996.37|10996.37|10996.37|10996.37|10996.37|10996.37|10996.37|10996.37|0
1649852650000|2022-04-13 12:24:10|10996.61|10996.61|10994.53|10994.53|10996.61|10996.61|10994.53|10994.53|0
1649852660000|2022-04-13 12:24:20|10994.65|10994.65|10994.85|10994.85|10994.85|10994.85|10994.65|10994.65|0
1649852670000|2022-04-13 12:24:30|10995.27|10995.27|10994.94|10994.94|10995.27|10995.27|10994.94|10994.94|0
1649852680000|2022-04-13 12:24:40|10995.27|10995.27|10995.27|10995.27|10995.27|10995.27|10995.27|10995.27|0
1649852690000|2022-04-13 12:24:50|10995.05|10995.05|10995.27|10995.27|10995.27|10995.27|10995.05|10995.05|0
1649852700000|2022-04-13 12:25:00|10995.14|10995.14|10995.14|10995.14|10995.14|10995.14|10995.14|10995.14|0
1649852710000|2022-04-13 12:25:10|10994.71|10994.71|10994.52|10994.52|10994.71|10994.71|10994.52|10994.52|0
1649852720000|2022-04-13 12:25:20|10994.82|10994.82|10994.82|10994.82|10994.82|10994.82|10994.82|10994.82|0
1649852730000|2022-04-13 12:25:30|10994.14|10994.14|10994.14|10994.14|10994.14|10994.14|10994.14|10994.14|0
1649852750000|2022-04-13 12:25:50|10993.89|10993.89|10993.89|10993.89|10993.89|10993.89|10993.89|10993.89|0
1649852760000|2022-04-13 12:26:00|10994.25|10994.25|10994.9|10994.9|10995.68|10995.68|10994.12|10994.12|0
1649852770000|2022-04-13 12:26:10|10995.68|10995.68|10995.68|10995.68|10995.68|10995.68|10995.68|10995.68|0
1649852780000|2022-04-13 12:26:20|10995.83|10995.83|10996.33|10996.33|10996.33|10996.33|10995.83|10995.83|0
1649852790000|2022-04-13 12:26:30|10995.55|10995.55|10994.77|10994.77|10995.55|10995.55|10994.77|10994.77|0
1649852810000|2022-04-13 12:26:50|10994.94|10994.94|10994.94|10994.94|10994.94|10994.94|10994.94|10994.94|0
1649852820000|2022-04-13 12:27:00|10995.09|10995.09|10995.31|10995.31|10995.31|10995.31|10995.09|10995.09|0
1649852830000|2022-04-13 12:27:10|10995.53|10995.53|10995.99|10995.99|10995.99|10995.99|10995.53|10995.53|0
1649852850000|2022-04-13 12:27:30|10996.22|10996.22|10996.22|10996.22|10996.22|10996.22|10996.22|10996.22|0
1649852860000|2022-04-13 12:27:40|10996|10996|10996|10996|10996|10996|10996|10996|0
1649852910000|2022-04-13 12:28:30|10996.22|10996.22|10996.22|10996.22|10996.22|10996.22|10996.22|10996.22|0
1649852920000|2022-04-13 12:28:40|10996.44|10996.44|10998|10998|10998|10998|10996.44|10996.44|0
1649852930000|2022-04-13 12:28:50|10997.74|10997.74|10998|10998|10998|10998|10997.74|10997.74|0
1649852940000|2022-04-13 12:29:00|10998.4|10998.4|10998.79|10998.79|10998.79|10998.79|10998.4|10998.4|0
1649852950000|2022-04-13 12:29:10|10998.64|10998.64|10998.64|10998.64|10998.64|10998.64|10998.64|10998.64|0
1649852960000|2022-04-13 12:29:20|10998.22|10998.22|10998.64|10998.64|10998.64|10998.64|10998.22|10998.22|0
1649852970000|2022-04-13 12:29:30|10998.26|10998.26|10998.26|10998.26|10998.26|10998.26|10998.26|10998.26|0
1649852980000|2022-04-13 12:29:40|10998.61|10998.61|10998.61|10998.61|10998.61|10998.61|10998.61|10998.61|0
1649852990000|2022-04-13 12:29:50|10998.48|10998.48|10999.21|10999.21|10999.21|10999.21|10998.23|10998.23|0
1649853000000|2022-04-13 12:30:00|10997.34|10997.34|10996.26|10996.26|10997.34|10997.34|10995.32|10995.32|0
1649853010000|2022-04-13 12:30:10|10996.12|10996.12|10997.01|10997.01|10997.01|10997.01|10996.12|10996.12|0
1649853020000|2022-04-13 12:30:20|10997.16|10997.16|10996.69|10996.69|10997.16|10997.16|10996.51|10996.51|0
1649853030000|2022-04-13 12:30:30|10996.96|10996.96|10996.96|10996.96|10996.96|10996.96|10996.96|10996.96|0
1649853050000|2022-04-13 12:30:50|10998.51|10998.51|10998.87|10998.87|10998.87|10998.87|10998.51|10998.51|0
1649853060000|2022-04-13 12:31:00|10998.06|10998.06|10996.85|10996.85|10998.06|10998.06|10996.85|10996.85|0
1649853090000|2022-04-13 12:31:30|10996.48|10996.48|10996.25|10996.25|10996.48|10996.48|10996.03|10996.03|0
1649853110000|2022-04-13 12:31:50|10995.65|10995.65|10994.76|10994.76|10996.46|10996.46|10994.76|10994.76|0
1649853120000|2022-04-13 12:32:00|10994.64|10994.64|10993.7|10993.7|10994.64|10994.64|10993.7|10993.7|0
1649853130000|2022-04-13 12:32:10|10994.89|10994.89|10996.41|10996.41|10996.41|10996.41|10994.3|10994.3|0
1649853140000|2022-04-13 12:32:20|10997.19|10997.19|10997.19|10997.19|10997.19|10997.19|10997.19|10997.19|0
1649853160000|2022-04-13 12:32:40|10997.38|10997.38|10997.8|10997.8|10997.84|10997.84|10997.38|10997.38|0
1649853170000|2022-04-13 12:32:50|10997.95|10997.95|10997.95|10997.95|10997.95|10997.95|10997.95|10997.95|0
1649853180000|2022-04-13 12:33:00|10998.21|10998.21|10996.79|10996.79|10998.35|10998.35|10996.79|10996.79|0
1649853190000|2022-04-13 12:33:10|10997.14|10997.14|10997.42|10997.42|10997.42|10997.42|10997.14|10997.14|0
1649853200000|2022-04-13 12:33:20|10997.67|10997.67|10997.67|10997.67|10997.67|10997.67|10997.67|10997.67|0
1649853210000|2022-04-13 12:33:30|10997.9|10997.9|10997.67|10997.67|10997.9|10997.9|10997.67|10997.67|0
1649853240000|2022-04-13 12:34:00|10997.85|10997.85|10999.07|10999.07|10999.07|10999.07|10997.85|10997.85|0
1649853250000|2022-04-13 12:34:10|10999.5|10999.5|11001.17|11001.17|11001.17|11001.17|10999.5|10999.5|0
1649853260000|2022-04-13 12:34:20|11001.6|11001.6|11002.54|11002.54|11002.54|11002.54|11001.6|11001.6|0
1649853270000|2022-04-13 12:34:30|11002.76|11002.76|11002.46|11002.46|11002.84|11002.84|11002.29|11002.29|0
1649853280000|2022-04-13 12:34:40|11002.55|11002.55|11003.41|11003.41|11003.41|11003.41|11002.55|11002.55|0
1649853290000|2022-04-13 12:34:50|11003.19|11003.19|11003.2|11003.2|11003.45|11003.45|11002.79|11002.79|0
1649853300000|2022-04-13 12:35:00|11003.42|11003.42|11003.7|11003.7|11003.7|11003.7|11003.42|11003.42|0
1649853310000|2022-04-13 12:35:10|11003.52|11003.52|11003.52|11003.52|11003.52|11003.52|11003.52|11003.52|0
1649853320000|2022-04-13 12:35:20|11003.1|11003.1|11003.1|11003.1|11003.1|11003.1|11003.1|11003.1|0
1649853330000|2022-04-13 12:35:30|11003.25|11003.25|11003.4|11003.4|11003.4|11003.4|11003.25|11003.25|0
1649853350000|2022-04-13 12:35:50|11003.27|11003.27|11003.66|11003.66|11003.66|11003.66|11003.27|11003.27|0
1649853360000|2022-04-13 12:36:00|11006|11006|11006|11006|11006|11006|11006|11006|0
1649853380000|2022-04-13 12:36:20|11005.7|11005.7|11005.7|11005.7|11005.7|11005.7|11005.7|11005.7|0
1649853420000|2022-04-13 12:37:00|11005.78|11005.78|11005.78|11005.78|11005.78|11005.78|11005.78|11005.78|0
1649853430000|2022-04-13 12:37:10|11006.81|11006.81|11007.66|11007.66|11007.78|11007.78|11006.81|11006.81|0
1649853440000|2022-04-13 12:37:20|11007.85|11007.85|11007.91|11007.91|11008.43|11008.43|11007.85|11007.85|0
1649853450000|2022-04-13 12:37:30|11007.66|11007.66|11007.66|11007.66|11007.66|11007.66|11007.66|11007.66|0
1649853460000|2022-04-13 12:37:40|11008.09|11008.09|11010.32|11010.32|11010.32|11010.32|11008.09|11008.09|0
1649853470000|2022-04-13 12:37:50|11010.46|11010.46|11010.89|11010.89|11010.89|11010.89|11010.46|11010.46|0
1649853490000|2022-04-13 12:38:10|11010.54|11010.54|11010.54|11010.54|11010.54|11010.54|11010.54|11010.54|0
1649853500000|2022-04-13 12:38:20|11010.67|11010.67|11010.67|11010.67|11010.67|11010.67|11010.67|11010.67|0
1649853510000|2022-04-13 12:38:30|11010.28|11010.28|11010.61|11010.61|11010.61|11010.61|11009.96|11009.96|0
1649853540000|2022-04-13 12:39:00|11010.35|11010.35|11010.35|11010.35|11010.35|11010.35|11010.35|11010.35|0
1649853560000|2022-04-13 12:39:20|11010.17|11010.17|11010.17|11010.17|11010.17|11010.17|11010.17|11010.17|0
1649853580000|2022-04-13 12:39:40|11010.37|11010.37|11010.37|11010.37|11010.37|11010.37|11010.37|11010.37|0
1649853590000|2022-04-13 12:39:50|11011.15|11011.15|11011.34|11011.34|11011.34|11011.34|11011.15|11011.15|0
1649853610000|2022-04-13 12:40:10|11010.56|11010.56|11010.53|11010.53|11010.68|11010.68|11010.37|11010.37|0
1649853640000|2022-04-13 12:40:40|11010.76|11010.76|11011.11|11011.11|11011.11|11011.11|11010.76|11010.76|0
1649853650000|2022-04-13 12:40:50|11011.34|11011.34|11011.34|11011.34|11011.34|11011.34|11011.34|11011.34|0
1649853660000|2022-04-13 12:41:00|11010.91|11010.91|11010.91|11010.91|11010.91|11010.91|11010.91|11010.91|0
1649853670000|2022-04-13 12:41:10|11011.13|11011.13|11011.13|11011.13|11011.13|11011.13|11011.13|11011.13|0
1649853690000|2022-04-13 12:41:30|11010.21|11010.21|11008.85|11008.85|11010.21|11010.21|11008.85|11008.85|0
1649853700000|2022-04-13 12:41:40|11008.98|11008.98|11008.85|11008.85|11008.98|11008.98|11008.85|11008.85|0
1649853710000|2022-04-13 12:41:50|11009.08|11009.08|11007.84|11007.84|11009.08|11009.08|11007.84|11007.84|0
1649853720000|2022-04-13 12:42:00|11007.57|11007.57|11007.82|11007.82|11007.82|11007.82|11007.57|11007.57|0
1649853730000|2022-04-13 12:42:10|11008.09|11008.09|11008.09|11008.09|11008.09|11008.09|11008.09|11008.09|0
1649853740000|2022-04-13 12:42:20|11008.42|11008.42|11008.42|11008.42|11008.42|11008.42|11008.42|11008.42|0
1649853770000|2022-04-13 12:42:50|11008.79|11008.79|11010.27|11010.27|11010.27|11010.27|11008.79|11008.79|0
1649853780000|2022-04-13 12:43:00|11010.6|11010.6|11010.73|11010.73|11010.73|11010.73|11010.6|11010.6|0
1649853790000|2022-04-13 12:43:10|11010.48|11010.48|11009.34|11009.34|11010.48|11010.48|11009.34|11009.34|0
1649853830000|2022-04-13 12:43:50|11009.47|11009.47|11009.47|11009.47|11009.47|11009.47|11009.47|11009.47|0
1649853850000|2022-04-13 12:44:10|11009.34|11009.34|11009.59|11009.59|11009.59|11009.59|11009.34|11009.34|0
1649853860000|2022-04-13 12:44:20|11011.15|11011.15|11010.09|11010.09|11011.15|11011.15|11009.59|11009.59|0
1649853870000|2022-04-13 12:44:30|11010.22|11010.22|11009.85|11009.85|11010.35|11010.35|11009.73|11009.73|0
1649853880000|2022-04-13 12:44:40|11009.4|11009.4|11009.4|11009.4|11009.4|11009.4|11009.4|11009.4|0
1649853900000|2022-04-13 12:45:00|11009.17|11009.17|11008.75|11008.75|11009.17|11009.17|11008.75|11008.75|0
1649853910000|2022-04-13 12:45:10|11008.84|11008.84|11008.94|11008.94|11008.94|11008.94|11008.84|11008.84|0
1649853930000|2022-04-13 12:45:30|11009.15|11009.15|11010.62|11010.62|11010.62|11010.62|11009.15|11009.15|0
1649853940000|2022-04-13 12:45:40|11011.06|11011.06|11012.64|11012.64|11012.64|11012.64|11011.06|11011.06|0
1649853950000|2022-04-13 12:45:50|11012.25|11012.25|11013.26|11013.26|11013.26|11013.26|11012.25|11012.25|0
1649853970000|2022-04-13 12:46:10|11013.99|11013.99|11014.36|11014.36|11014.36|11014.36|11013.99|11013.99|0
1649853990000|2022-04-13 12:46:30|11014.73|11014.73|11015.49|11015.49|11015.49|11015.49|11014.73|11014.73|0
1649854000000|2022-04-13 12:46:40|11015.86|11015.86|11016.99|11016.99|11017.42|11017.42|11015.86|11015.86|0
1649854010000|2022-04-13 12:46:50|11017.24|11017.24|11017.12|11017.12|11017.24|11017.24|11017.12|11017.12|0
1649854020000|2022-04-13 12:47:00|11017.34|11017.34|11017.2|11017.2|11017.6|11017.6|11017.2|11017.2|0
1649854050000|2022-04-13 12:47:30|11017.38|11017.38|11021.12|11021.12|11021.12|11021.12|11017.38|11017.38|0
1649854060000|2022-04-13 12:47:40|11020.99|11020.99|11020.34|11020.34|11021.12|11021.12|11020.34|11020.34|0
1649854070000|2022-04-13 12:47:50|11020.16|11020.16|11020.16|11020.16|11020.16|11020.16|11020.16|11020.16|0
1649854100000|2022-04-13 12:48:20|11019.71|11019.71|11019.71|11019.71|11019.71|11019.71|11019.71|11019.71|0
1649854110000|2022-04-13 12:48:30|11019.97|11019.97|11019.77|11019.77|11020.23|11020.23|11019.77|11019.77|0
1649854120000|2022-04-13 12:48:40|11020.12|11020.12|11020.25|11020.25|11020.25|11020.25|11020.12|11020.12|0
1649854130000|2022-04-13 12:48:50|11020.12|11020.12|11020.38|11020.38|11020.81|11020.81|11020.12|11020.12|0
1649854150000|2022-04-13 12:49:10|11019.73|11019.73|11018.89|11018.89|11020.52|11020.52|11018.89|11018.89|0
1649854160000|2022-04-13 12:49:20|11019.02|11019.02|11019.18|11019.18|11019.18|11019.18|11018.79|11018.79|0
1649854170000|2022-04-13 12:49:30|11018.92|11018.92|11018.48|11018.48|11019.18|11019.18|11018.48|11018.48|0
1649854180000|2022-04-13 12:49:40|11018.74|11018.74|11017.05|11017.05|11018.74|11018.74|11016.92|11016.92|0
1649854200000|2022-04-13 12:50:00|11017.2|11017.2|11014.74|11014.74|11017.2|11017.2|11014.6|11014.6|0
1649854210000|2022-04-13 12:50:10|11015|11015|11015.07|11015.07|11015.07|11015.07|11014.85|11014.85|0
1649854220000|2022-04-13 12:50:20|11014.63|11014.63|11014.63|11014.63|11014.63|11014.63|11014.63|11014.63|0
1649854230000|2022-04-13 12:50:30|11014.21|11014.21|11014.58|11014.58|11014.58|11014.58|11014.21|11014.21|0
1649854250000|2022-04-13 12:50:50|11014.35|11014.35|11014.35|11014.35|11014.35|11014.35|11014.35|11014.35|0
1649854260000|2022-04-13 12:51:00|11014.09|11014.09|11013.17|11013.17|11014.09|11014.09|11013.17|11013.17|0
1649854270000|2022-04-13 12:51:10|11013.09|11013.09|11014.76|11014.76|11014.76|11014.76|11013.09|11013.09|0
1649854280000|2022-04-13 12:51:20|11016.71|11016.71|11016.62|11016.62|11017.05|11017.05|11016.62|11016.62|0
1649854310000|2022-04-13 12:51:50|11016.47|11016.47|11016.84|11016.84|11016.84|11016.84|11016.47|11016.47|0
1649854320000|2022-04-13 12:52:00|11017.1|11017.1|11015.81|11015.81|11017.1|11017.1|11015.55|11015.55|0
1649854330000|2022-04-13 12:52:10|11015.64|11015.64|11015.22|11015.22|11015.64|11015.64|11015.22|11015.22|0
1649854360000|2022-04-13 12:52:40|11015.03|11015.03|11015.03|11015.03|11015.03|11015.03|11015.03|11015.03|0
1649854380000|2022-04-13 12:53:00|11015.29|11015.29|11014.9|11014.9|11015.29|11015.29|11014.9|11014.9|0
1649854390000|2022-04-13 12:53:10|11013.34|11013.34|11012.99|11012.99|11013.34|11013.34|11012.66|11012.66|0
1649854400000|2022-04-13 12:53:20|11012.55|11012.55|11012.13|11012.13|11012.55|11012.55|11012.13|11012.13|0
1649854420000|2022-04-13 12:53:40|11012.55|11012.55|11012.92|11012.92|11012.92|11012.92|11012.55|11012.55|0
1649854430000|2022-04-13 12:53:50|11013.05|11013.05|11013.05|11013.05|11013.05|11013.05|11013.05|11013.05|0
1649854440000|2022-04-13 12:54:00|11012.59|11012.59|11011.72|11011.72|11012.59|11012.59|11011.56|11011.56|0
1649854450000|2022-04-13 12:54:10|11011.85|11011.85|11011.59|11011.59|11011.85|11011.85|11011.59|11011.59|0
1649854470000|2022-04-13 12:54:30|11011.78|11011.78|11012.22|11012.22|11012.22|11012.22|11011.78|11011.78|0
1649854480000|2022-04-13 12:54:40|11011.69|11011.69|11012.61|11012.61|11012.61|11012.61|11011.69|11011.69|0
1649854490000|2022-04-13 12:54:50|11012.45|11012.45|11012.45|11012.45|11012.45|11012.45|11012.45|11012.45|0
1649854510000|2022-04-13 12:55:10|11012.34|11012.34|11012.34|11012.34|11012.34|11012.34|11012.34|11012.34|0
1649854520000|2022-04-13 12:55:20|11011.95|11011.95|11010.21|11010.21|11012.42|11012.42|11010.21|11010.21|0
1649854530000|2022-04-13 12:55:30|11010.23|11010.23|11008.18|11008.18|11010.23|11010.23|11008.04|11008.04|0
1649854540000|2022-04-13 12:55:40|11008.36|11008.36|11009.14|11009.14|11009.14|11009.14|11008.36|11008.36|0
1649854550000|2022-04-13 12:55:50|11008.88|11008.88|11008.62|11008.62|11008.88|11008.88|11008.62|11008.62|0
1649854560000|2022-04-13 12:56:00|11008.75|11008.75|11008.84|11008.84|11008.84|11008.84|11008.75|11008.75|0
1649854570000|2022-04-13 12:56:10|11008.93|11008.93|11008.48|11008.48|11008.93|11008.93|11008.48|11008.48|0
1649854580000|2022-04-13 12:56:20|11008.61|11008.61|11008.61|11008.61|11008.61|11008.61|11008.61|11008.61|0
1649854590000|2022-04-13 12:56:30|11008.35|11008.35|11009.13|11009.13|11009.13|11009.13|11008.35|11008.35|0
1649854630000|2022-04-13 12:57:10|11009|11009|11009|11009|11009|11009|11009|11009|0
1649854640000|2022-04-13 12:57:20|11009.15|11009.15|11009.15|11009.15|11009.15|11009.15|11009.15|11009.15|0
1649854650000|2022-04-13 12:57:30|11008.85|11008.85|11009.28|11009.28|11009.28|11009.28|11008.85|11008.85|0
1649854660000|2022-04-13 12:57:40|11009.54|11009.54|11009.13|11009.13|11009.54|11009.54|11009.13|11009.13|0
1649854670000|2022-04-13 12:57:50|11008.61|11008.61|11008.48|11008.48|11008.61|11008.61|11008.48|11008.48|0
1649854680000|2022-04-13 12:58:00|11008.05|11008.05|11006.74|11006.74|11008.05|11008.05|11006.74|11006.74|0
1649854690000|2022-04-13 12:58:10|11007.04|11007.04|11006.69|11006.69|11007.04|11007.04|11006.69|11006.69|0
1649854720000|2022-04-13 12:58:40|11007.34|11007.34|11007.34|11007.34|11007.34|11007.34|11007.34|11007.34|0
1649854730000|2022-04-13 12:58:50|11006.95|11006.95|11007.21|11007.21|11007.21|11007.21|11006.82|11006.82|0
1649854740000|2022-04-13 12:59:00|11007.04|11007.04|11007.04|11007.04|11007.04|11007.04|11007.04|11007.04|0
1649854750000|2022-04-13 12:59:10|11007.16|11007.16|11007.16|11007.16|11007.16|11007.16|11007.16|11007.16|0
1649854770000|2022-04-13 12:59:30|11007.59|11007.59|11008.03|11008.03|11008.03|11008.03|11007.59|11007.59|0
1649854790000|2022-04-13 12:59:50|11008.2|11008.2|11008.48|11008.48|11008.73|11008.73|11008.2|11008.2|0
1649854800000|2022-04-13 13:00:00|11007.7|11007.7|11008.13|11008.13|11008.13|11008.13|11007.7|11007.7|0
1649854810000|2022-04-13 13:00:10|11008.01|11008.01|11008.01|11008.01|11008.01|11008.01|11008.01|11008.01|0
1649854820000|2022-04-13 13:00:20|11007.88|11007.88|11008.41|11008.41|11008.41|11008.41|11007.88|11007.88|0
1649854830000|2022-04-13 13:00:30|11007.63|11007.63|11007.63|11007.63|11007.63|11007.63|11007.63|11007.63|0
1649854840000|2022-04-13 13:00:40|11007.18|11007.18|11006.18|11006.18|11007.18|11007.18|11006.18|11006.18|0
1649854850000|2022-04-13 13:00:50|11006.45|11006.45|11006.7|11006.7|11006.7|11006.7|11005.92|11005.92|0
1649854860000|2022-04-13 13:01:00|11006.57|11006.57|11005.81|11005.81|11006.57|11006.57|11005.55|11005.55|0
1649854880000|2022-04-13 13:01:20|11005.97|11005.97|11005.97|11005.97|11005.97|11005.97|11005.97|11005.97|0
1649854890000|2022-04-13 13:01:30|11005.75|11005.75|11005.88|11005.88|11005.88|11005.88|11005.75|11005.75|0
1649854920000|2022-04-13 13:02:00|11005.75|11005.75|11005.75|11005.75|11005.75|11005.75|11005.75|11005.75|0
1649854930000|2022-04-13 13:02:10|11005.93|11005.93|11005.93|11005.93|11005.93|11005.93|11005.93|11005.93|0
1649854950000|2022-04-13 13:02:30|11005.55|11005.55|11005.44|11005.44|11005.64|11005.64|11005.44|11005.44|0
1649854980000|2022-04-13 13:03:00|11005.18|11005.18|11005.44|11005.44|11005.44|11005.44|11005.18|11005.18|0
1649855000000|2022-04-13 13:03:20|11005.27|11005.27|11005.29|11005.29|11005.29|11005.29|11005.16|11005.16|0
1649855020000|2022-04-13 13:03:40|11004.51|11004.51|11005.79|11005.79|11005.79|11005.79|11004.51|11004.51|0
1649855040000|2022-04-13 13:04:00|11006.32|11006.32|11006.21|11006.21|11006.32|11006.32|11005.79|11005.79|0
1649855050000|2022-04-13 13:04:10|11006.43|11006.43|11005.88|11005.88|11006.66|11006.66|11005.88|11005.88|0
1649855060000|2022-04-13 13:04:20|11006.75|11006.75|11007.2|11007.2|11007.2|11007.2|11006.75|11006.75|0
1649855070000|2022-04-13 13:04:30|11007.34|11007.34|11007.98|11007.98|11007.98|11007.98|11007.34|11007.34|0
1649855080000|2022-04-13 13:04:40|11008.42|11008.42|11008.42|11008.42|11008.42|11008.42|11008.42|11008.42|0
1649855090000|2022-04-13 13:04:50|11007.96|11007.96|11008.08|11008.08|11008.21|11008.21|11007.96|11007.96|0
1649855150000|2022-04-13 13:05:50|11008.31|11008.31|11007.78|11007.78|11008.31|11008.31|11007.78|11007.78|0
1649855160000|2022-04-13 13:06:00|11007.56|11007.56|11007.07|11007.07|11007.56|11007.56|11007.07|11007.07|0
1649855180000|2022-04-13 13:06:20|11006.94|11006.94|11007.46|11007.46|11007.59|11007.59|11006.81|11006.81|0
1649855190000|2022-04-13 13:06:30|11007.03|11007.03|11007.03|11007.03|11007.03|11007.03|11007.03|11007.03|0
1649855200000|2022-04-13 13:06:40|11007.19|11007.19|11007.19|11007.19|11007.19|11007.19|11007.19|11007.19|0
1649855220000|2022-04-13 13:07:00|11006.95|11006.95|11006.3|11006.3|11006.95|11006.95|11006.3|11006.3|0
1649855230000|2022-04-13 13:07:10|11006.18|11006.18|11002.86|11002.86|11006.18|11006.18|11002.86|11002.86|0
1649855240000|2022-04-13 13:07:20|11002.64|11002.64|11002.46|11002.46|11002.64|11002.64|11002.46|11002.46|0
1649855270000|2022-04-13 13:07:50|11001.68|11001.68|11002.59|11002.59|11002.59|11002.59|11001.68|11001.68|0
1649855280000|2022-04-13 13:08:00|11001.81|11001.81|11002.62|11002.62|11003.37|11003.37|11001.81|11001.81|0
1649855290000|2022-04-13 13:08:10|11002.4|11002.4|11002.08|11002.08|11002.4|11002.4|11001.95|11001.95|0
1649855300000|2022-04-13 13:08:20|11001.07|11001.07|11001.07|11001.07|11001.07|11001.07|11001.07|11001.07|0
1649855310000|2022-04-13 13:08:30|11000.85|11000.85|11000.5|11000.5|11001.28|11001.28|11000.5|11000.5|0
1649855320000|2022-04-13 13:08:40|11000.37|11000.37|11000.37|11000.37|11000.37|11000.37|11000.24|11000.24|0
1649855340000|2022-04-13 13:09:00|11000.8|11000.8|11000.44|11000.44|11000.8|11000.8|11000.44|11000.44|0
1649855350000|2022-04-13 13:09:10|10999.91|10999.91|10999.63|10999.63|10999.91|10999.91|10999.63|10999.63|0
1649855360000|2022-04-13 13:09:20|10999.45|10999.45|10999.45|10999.45|10999.45|10999.45|10999.45|10999.45|0
1649855370000|2022-04-13 13:09:30|10999.31|10999.31|10999.05|10999.05|10999.31|10999.31|10999.05|10999.05|0
1649855380000|2022-04-13 13:09:40|10998.8|10998.8|10998.12|10998.12|10998.8|10998.8|10998.12|10998.12|0
1649855410000|2022-04-13 13:10:10|10997.62|10997.62|10997.62|10997.62|10997.62|10997.62|10997.62|10997.62|0
1649855420000|2022-04-13 13:10:20|10997.25|10997.25|10997.25|10997.25|10997.25|10997.25|10996.99|10996.99|0
1649855430000|2022-04-13 13:10:30|10997.48|10997.48|10997.48|10997.48|10997.48|10997.48|10997.48|10997.48|0
1649855440000|2022-04-13 13:10:40|10997.74|10997.74|10999.43|10999.43|10999.43|10999.43|10997.74|10997.74|0
1649855480000|2022-04-13 13:11:20|10999.55|10999.55|10998.51|10998.51|10999.55|10999.55|10998.51|10998.51|0
1649855490000|2022-04-13 13:11:30|10998.73|10998.73|10998.76|10998.76|10998.76|10998.76|10998.54|10998.54|0
1649855500000|2022-04-13 13:11:40|10997.53|10997.53|10997.71|10997.71|10997.89|10997.89|10997.09|10997.09|0
1649855510000|2022-04-13 13:11:50|10997.84|10997.84|10998.21|10998.21|10998.21|10998.21|10997.84|10997.84|0
1649855520000|2022-04-13 13:12:00|10998.4|10998.4|10998.4|10998.4|10998.4|10998.4|10998.4|10998.4|0
1649855540000|2022-04-13 13:12:20|10997.62|10997.62|10998.4|10998.4|10998.4|10998.4|10997.62|10997.62|0
1649855550000|2022-04-13 13:12:30|10998.84|10998.84|10998.84|10998.84|10998.84|10998.84|10998.84|10998.84|0
1649855560000|2022-04-13 13:12:40|10998.68|10998.68|10998.68|10998.68|10998.68|10998.68|10998.68|10998.68|0
1649855570000|2022-04-13 13:12:50|10998.94|10998.94|11000.4|11000.4|11000.4|11000.4|10998.94|10998.94|0
1649855580000|2022-04-13 13:13:00|11000.52|11000.52|11002.48|11002.48|11002.48|11002.48|11000.52|11000.52|0
1649855590000|2022-04-13 13:13:10|11003.35|11003.35|11003.35|11003.35|11003.35|11003.35|11003.35|11003.35|0
1649855610000|2022-04-13 13:13:30|11003.19|11003.19|11002.96|11002.96|11003.19|11003.19|11002.96|11002.96|0
1649855620000|2022-04-13 13:13:40|11003.28|11003.28|11003.3|11003.3|11003.3|11003.3|11002.98|11002.98|0
1649855630000|2022-04-13 13:13:50|11002.98|11002.98|11003.62|11003.62|11003.62|11003.62|11002.98|11002.98|0
1649855660000|2022-04-13 13:14:20|11003.84|11003.84|11003.84|11003.84|11003.84|11003.84|11003.84|11003.84|0
1649855670000|2022-04-13 13:14:30|11003.99|11003.99|11004.42|11004.42|11004.42|11004.42|11003.99|11003.99|0
1649855700000|2022-04-13 13:15:00|11003.64|11003.64|11004.15|11004.15|11004.15|11004.15|11003.64|11003.64|0
1649855710000|2022-04-13 13:15:10|11003.9|11003.9|11003.9|11003.9|11003.9|11003.9|11003.9|11003.9|0
1649855720000|2022-04-13 13:15:20|11003.47|11003.47|11003.47|11003.47|11003.47|11003.47|11003.47|11003.47|0
1649855730000|2022-04-13 13:15:30|11003.7|11003.7|11004.13|11004.13|11004.13|11004.13|11003.7|11003.7|0
1649855740000|2022-04-13 13:15:40|11004.49|11004.49|11004.68|11004.68|11005.27|11005.27|11004.49|11004.49|0
1649855760000|2022-04-13 13:16:00|11004.83|11004.83|11004.4|11004.4|11004.83|11004.83|11004.4|11004.4|0
1649855770000|2022-04-13 13:16:10|11004.52|11004.52|11004.52|11004.52|11004.52|11004.52|11004.52|11004.52|0
1649855780000|2022-04-13 13:16:20|11004.4|11004.4|11003.27|11003.27|11004.4|11004.4|11003.27|11003.27|0
1649855790000|2022-04-13 13:16:30|11003.16|11003.16|11004.28|11004.28|11004.28|11004.28|11003.16|11003.16|0
1649855800000|2022-04-13 13:16:40|11004.53|11004.53|11004.9|11004.9|11004.9|11004.9|11004.53|11004.53|0
1649855810000|2022-04-13 13:16:50|11005.09|11005.09|11005.09|11005.09|11005.09|11005.09|11005.09|11005.09|0
1649855850000|2022-04-13 13:17:30|11004.64|11004.64|11004.64|11004.64|11004.64|11004.64|11004.64|11004.64|0
1649855860000|2022-04-13 13:17:40|11003.77|11003.77|11004|11004|11004|11004|11003.77|11003.77|0
1649855870000|2022-04-13 13:17:50|11004.43|11004.43|11004.39|11004.39|11004.69|11004.69|11004.39|11004.39|0
1649855880000|2022-04-13 13:18:00|11005.26|11005.26|11005.26|11005.26|11005.26|11005.26|11005.26|11005.26|0
1649855890000|2022-04-13 13:18:10|11005.17|11005.17|11005.4|11005.4|11005.4|11005.4|11005.17|11005.17|0
1649855900000|2022-04-13 13:18:20|11005.63|11005.63|11005.19|11005.19|11005.63|11005.63|11005.19|11005.19|0
1649855910000|2022-04-13 13:18:30|11005.02|11005.02|11004.79|11004.79|11005.02|11005.02|11004.79|11004.79|0
1649855920000|2022-04-13 13:18:40|11004.57|11004.57|11005.01|11005.01|11005.01|11005.01|11004.57|11004.57|0
1649855940000|2022-04-13 13:19:00|11005.16|11005.16|11005.01|11005.01|11005.16|11005.16|11005.01|11005.01|0
1649855950000|2022-04-13 13:19:10|11005.14|11005.14|11005.14|11005.14|11005.14|11005.14|11005.14|11005.14|0
1649855980000|2022-04-13 13:19:40|11004.82|11004.82|11004.82|11004.82|11005.01|11005.01|11004.82|11004.82|0
1649855990000|2022-04-13 13:19:50|11004.04|11004.04|11004.04|11004.04|11004.04|11004.04|11004.04|11004.04|0
1649856010000|2022-04-13 13:20:10|11004.26|11004.26|11004.26|11004.26|11004.26|11004.26|11004.26|11004.26|0
1649856020000|2022-04-13 13:20:20|11004.08|11004.08|11004.08|11004.08|11004.08|11004.08|11004.08|11004.08|0
1649856040000|2022-04-13 13:20:40|11004.86|11004.86|11004.43|11004.43|11004.86|11004.86|11004.43|11004.43|0
1649856050000|2022-04-13 13:20:50|11003.56|11003.56|11004.04|11004.04|11004.04|11004.04|11003.56|11003.56|0
1649856060000|2022-04-13 13:21:00|11003.61|11003.61|11003.67|11003.67|11003.67|11003.67|11003.44|11003.44|0
1649856070000|2022-04-13 13:21:10|11003.45|11003.45|11003.1|11003.1|11003.45|11003.45|11003.1|11003.1|0
1649856090000|2022-04-13 13:21:30|11003.33|11003.33|11003.33|11003.33|11003.33|11003.33|11003.33|11003.33|0
1649856100000|2022-04-13 13:21:40|11003.71|11003.71|11003.84|11003.84|11003.84|11003.84|11003.71|11003.71|0
1649856110000|2022-04-13 13:21:50|11003.62|11003.62|11002.84|11002.84|11003.62|11003.62|11002.84|11002.84|0
1649856120000|2022-04-13 13:22:00|11003.19|11003.19|11003.27|11003.27|11003.27|11003.27|11003.19|11003.19|0
1649856140000|2022-04-13 13:22:20|11003.01|11003.01|11002.63|11002.63|11003.01|11003.01|11002.63|11002.63|0
1649856150000|2022-04-13 13:22:30|11002.86|11002.86|11002.86|11002.86|11002.86|11002.86|11002.86|11002.86|0
1649856160000|2022-04-13 13:22:40|11003.03|11003.03|11003.37|11003.37|11003.37|11003.37|11003.03|11003.03|0
1649856170000|2022-04-13 13:22:50|11003.56|11003.56|11003.56|11003.56|11003.56|11003.56|11003.56|11003.56|0
1649856180000|2022-04-13 13:23:00|11005.12|11005.12|11006.85|11006.85|11006.85|11006.85|11005.12|11005.12|0
1649856190000|2022-04-13 13:23:10|11006.07|11006.07|11005.29|11005.29|11006.07|11006.07|11005.29|11005.29|0
1649856200000|2022-04-13 13:23:20|11004.87|11004.87|11004.87|11004.87|11004.87|11004.87|11004.87|11004.87|0
1649856210000|2022-04-13 13:23:30|11005.65|11005.65|11005.65|11005.65|11005.65|11005.65|11005.65|11005.65|0
1649856220000|2022-04-13 13:23:40|11005.3|11005.3|11005.3|11005.3|11005.3|11005.3|11005.3|11005.3|0
1649856230000|2022-04-13 13:23:50|11005.46|11005.46|11005.46|11005.46|11005.46|11005.46|11005.46|11005.46|0
1649856240000|2022-04-13 13:24:00|11005.23|11005.23|11002.69|11002.69|11005.23|11005.23|11002.69|11002.69|0
1649856250000|2022-04-13 13:24:10|11003.46|11003.46|11003.46|11003.46|11003.46|11003.46|11003.46|11003.46|0
1649856280000|2022-04-13 13:24:40|11003.29|11003.29|11002.99|11002.99|11003.29|11003.29|11002.99|11002.99|0
1649856290000|2022-04-13 13:24:50|11003.73|11003.73|11004.1|11004.1|11004.1|11004.1|11003.73|11003.73|0
1649856300000|2022-04-13 13:25:00|11004.27|11004.27|11003.49|11003.49|11004.27|11004.27|11003.49|11003.49|0
1649856310000|2022-04-13 13:25:10|11003.06|11003.06|11003.06|11003.06|11003.06|11003.06|11003.06|11003.06|0
1649856320000|2022-04-13 13:25:20|11002.84|11002.84|11002.85|11002.85|11003.22|11003.22|11002.84|11002.84|0
1649856330000|2022-04-13 13:25:30|11001.84|11001.84|11001.08|11001.08|11001.84|11001.84|11001.08|11001.08|0
1649856340000|2022-04-13 13:25:40|11000.85|11000.85|11001.08|11001.08|11001.08|11001.08|11000.85|11000.85|0
1649856370000|2022-04-13 13:26:10|11001.43|11001.43|11001.48|11001.48|11001.61|11001.61|11001.43|11001.43|0
1649856400000|2022-04-13 13:26:40|11001.22|11001.22|11001.22|11001.22|11001.22|11001.22|11001.22|11001.22|0
1649856410000|2022-04-13 13:26:50|11001.44|11001.44|11001.44|11001.44|11001.44|11001.44|11001.44|11001.44|0
1649856440000|2022-04-13 13:27:20|11000.92|11000.92|11000.56|11000.56|11000.92|11000.92|11000.56|11000.56|0
1649856460000|2022-04-13 13:27:40|11000.39|11000.39|11000.39|11000.39|11000.39|11000.39|11000.39|11000.39|0
1649856480000|2022-04-13 13:28:00|11000.56|11000.56|11000.74|11000.74|11000.74|11000.74|11000.56|11000.56|0
1649856490000|2022-04-13 13:28:10|11000.61|11000.61|11000.61|11000.61|11000.61|11000.61|11000.61|11000.61|0
1649856500000|2022-04-13 13:28:20|10999.83|10999.83|10999.83|10999.83|10999.83|10999.83|10999.83|10999.83|0
1649856510000|2022-04-13 13:28:30|10999.58|10999.58|10998.15|10998.15|10999.58|10999.58|10998.15|10998.15|0
1649856520000|2022-04-13 13:28:40|10997.99|10997.99|10997.4|10997.4|10997.99|10997.99|10997.4|10997.4|0
1649856530000|2022-04-13 13:28:50|10997.53|10997.53|10997.11|10997.11|10997.53|10997.53|10996.68|10996.68|0
1649856540000|2022-04-13 13:29:00|10996.94|10996.94|10996.85|10996.85|10996.94|10996.94|10996.85|10996.85|0
1649856560000|2022-04-13 13:29:20|10997.22|10997.22|10996.97|10996.97|10997.22|10997.22|10996.62|10996.62|0
1649856570000|2022-04-13 13:29:30|10997.36|10997.36|10997.52|10997.52|10997.52|10997.52|10997.15|10997.15|0
1649856590000|2022-04-13 13:29:50|10997.79|10997.79|10998.18|10998.18|10998.18|10998.18|10997.79|10997.79|0
1649856600000|2022-04-13 13:30:00|10999.48|10999.48|10998.93|10998.93|11001.3|11001.3|10998.93|10998.93|0
1649856610000|2022-04-13 13:30:10|10999.11|10999.11|10995.79|10995.79|10999.11|10999.11|10995.66|10995.66|0
1649856620000|2022-04-13 13:30:20|10995.54|10995.54|10996.07|10996.07|10996.07|10996.07|10995.54|10995.54|0
1649856630000|2022-04-13 13:30:30|10996.44|10996.44|10998.34|10998.34|10998.48|10998.48|10996.44|10996.44|0
1649856640000|2022-04-13 13:30:40|10997.92|10997.92|10997.74|10997.74|10997.92|10997.92|10997.74|10997.74|0
1649856650000|2022-04-13 13:30:50|10997.29|10997.29|10994.71|10994.71|10997.29|10997.29|10994.71|10994.71|0
1649856660000|2022-04-13 13:31:00|10994.09|10994.09|10992.6|10992.6|10994.09|10994.09|10992.6|10992.6|0
1649856670000|2022-04-13 13:31:10|10992.17|10992.17|10992.28|10992.28|10992.28|10992.28|10990.95|10990.95|0
1649856680000|2022-04-13 13:31:20|10992.71|10992.71|10992.72|10992.72|10992.99|10992.99|10992.71|10992.71|0
1649856690000|2022-04-13 13:31:30|10992.95|10992.95|10993|10993|10993.53|10993.53|10992.95|10992.95|0
1649856720000|2022-04-13 13:32:00|10993.78|10993.78|10997.08|10997.08|10997.08|10997.08|10993.78|10993.78|0
1649856730000|2022-04-13 13:32:10|10996.3|10996.3|10994.99|10994.99|10997.05|10997.05|10994.99|10994.99|0
1649856740000|2022-04-13 13:32:20|10994.55|10994.55|10993.69|10993.69|10994.55|10994.55|10993.69|10993.69|0
1649856750000|2022-04-13 13:32:30|10993.56|10993.56|10993.68|10993.68|10993.68|10993.68|10993.56|10993.56|0
1649856760000|2022-04-13 13:32:40|10993.82|10993.82|10993.64|10993.64|10993.97|10993.97|10993.64|10993.64|0
1649856770000|2022-04-13 13:32:50|10993.46|10993.46|10993.46|10993.46|10993.46|10993.46|10993.46|10993.46|0
1649856780000|2022-04-13 13:33:00|10993.64|10993.64|10992.61|10992.61|10994.54|10994.54|10992.61|10992.61|0
1649856790000|2022-04-13 13:33:10|10992.18|10992.18|10989.45|10989.45|10992.18|10992.18|10989.45|10989.45|0
1649856800000|2022-04-13 13:33:20|10988.92|10988.92|10988.25|10988.25|10989.28|10989.28|10988.25|10988.25|0
1649856810000|2022-04-13 13:33:30|10988.1|10988.1|10988.57|10988.57|10988.57|10988.57|10988.1|10988.1|0
1649856820000|2022-04-13 13:33:40|10988.17|10988.17|10984.43|10984.43|10988.17|10988.17|10984.43|10984.43|0
1649856830000|2022-04-13 13:33:50|10983.65|10983.65|10984.46|10984.46|10984.87|10984.87|10983.65|10983.65|0
1649856840000|2022-04-13 13:34:00|10985.24|10985.24|10985.13|10985.13|10985.24|10985.24|10984.46|10984.46|0
1649856850000|2022-04-13 13:34:10|10985.98|10985.98|10986.99|10986.99|10986.99|10986.99|10985.98|10985.98|0
1649856860000|2022-04-13 13:34:20|10986.46|10986.46|10986.46|10986.46|10986.46|10986.46|10986.46|10986.46|0
1649856870000|2022-04-13 13:34:30|10986.68|10986.68|10986.68|10986.68|10986.68|10986.68|10986.68|10986.68|0
1649856880000|2022-04-13 13:34:40|10987.55|10987.55|10992|10992|10992|10992|10987.55|10987.55|0
1649856890000|2022-04-13 13:34:50|10991.78|10991.78|10991.03|10991.03|10991.94|10991.94|10991.03|10991.03|0
1649856900000|2022-04-13 13:35:00|10991.81|10991.81|10992.36|10992.36|10992.84|10992.84|10991.71|10991.71|0
1649856910000|2022-04-13 13:35:10|10992.58|10992.58|10992.39|10992.39|10992.81|10992.81|10992.39|10992.39|0
1649856920000|2022-04-13 13:35:20|10992.65|10992.65|10992.35|10992.35|10992.65|10992.65|10991.96|10991.96|0
1649856940000|2022-04-13 13:35:40|10993.91|10993.91|10993.91|10993.91|10993.91|10993.91|10993.91|10993.91|0
1649856950000|2022-04-13 13:35:50|10994.28|10994.28|10994.28|10994.28|10994.28|10994.28|10994.15|10994.15|0
1649856960000|2022-04-13 13:36:00|10997.07|10997.07|11002.27|11002.27|11002.35|11002.35|10997.07|10997.07|0
1649856970000|2022-04-13 13:36:10|11002.44|11002.44|11002.45|11002.45|11002.67|11002.67|11002.32|11002.32|0
1649856980000|2022-04-13 13:36:20|11002.78|11002.78|11002.51|11002.51|11002.78|11002.78|11002.51|11002.51|0
1649857000000|2022-04-13 13:36:40|11002.62|11002.62|11003.61|11003.61|11003.61|11003.61|11002.62|11002.62|0
1649857010000|2022-04-13 13:36:50|11003.98|11003.98|11005.08|11005.08|11005.08|11005.08|11003.98|11003.98|0
1649857020000|2022-04-13 13:37:00|11004.95|11004.95|11005.27|11005.27|11005.27|11005.27|11004.95|11004.95|0
1649857070000|2022-04-13 13:37:50|11005.49|11005.49|11006.26|11006.26|11006.26|11006.26|11005.49|11005.49|0
1649857090000|2022-04-13 13:38:10|11006.7|11006.7|11007.2|11007.2|11007.2|11007.2|11006.7|11006.7|0
1649857100000|2022-04-13 13:38:20|11007.98|11007.98|11011.85|11011.85|11011.85|11011.85|11007.98|11007.98|0
1649857110000|2022-04-13 13:38:30|11011.5|11011.5|11010.85|11010.85|11011.5|11011.5|11010.85|11010.85|0
1649857130000|2022-04-13 13:38:50|11010.58|11010.58|11010.58|11010.58|11010.58|11010.58|11010.58|11010.58|0
1649857140000|2022-04-13 13:39:00|11011.02|11011.02|11011.02|11011.02|11011.02|11011.02|11011.02|11011.02|0
1649857150000|2022-04-13 13:39:10|11011.14|11011.14|11012.48|11012.48|11012.91|11012.91|11011.14|11011.14|0
1649857160000|2022-04-13 13:39:20|11012.31|11012.31|11012.5|11012.5|11012.5|11012.5|11012.31|11012.31|0
1649857170000|2022-04-13 13:39:30|11012.32|11012.32|11011.4|11011.4|11012.32|11012.32|11011.4|11011.4|0
1649857180000|2022-04-13 13:39:40|11010.32|11010.32|11009.11|11009.11|11010.32|11010.32|11009.11|11009.11|0
1649857190000|2022-04-13 13:39:50|11009.23|11009.23|11009.23|11009.23|11009.36|11009.36|11009.23|11009.23|0
1649857200000|2022-04-13 13:40:00|11010.01|11010.01|11009.41|11009.41|11010.19|11010.19|11009.41|11009.41|0
1649857210000|2022-04-13 13:40:10|11007.67|11007.67|11007.37|11007.37|11007.67|11007.67|11007.37|11007.37|0
1649857220000|2022-04-13 13:40:20|11006.93|11006.93|11007.13|11007.13|11007.13|11007.13|11006.26|11006.26|0
1649857230000|2022-04-13 13:40:30|11006.86|11006.86|11007|11007|11007|11007|11006.86|11006.86|0
1649857250000|2022-04-13 13:40:50|11006.54|11006.54|11006.69|11006.69|11006.69|11006.69|11006.54|11006.54|0
1649857260000|2022-04-13 13:41:00|11006.77|11006.77|11007.43|11007.43|11007.61|11007.61|11006.77|11006.77|0
1649857270000|2022-04-13 13:41:10|11007.17|11007.17|11007.04|11007.04|11007.17|11007.17|11007.04|11007.04|0
1649857280000|2022-04-13 13:41:20|11006.94|11006.94|11009.25|11009.25|11009.25|11009.25|11006.91|11006.91|0
1649857300000|2022-04-13 13:41:40|11009.6|11009.6|11009.6|11009.6|11009.6|11009.6|11009.6|11009.6|0
1649857310000|2022-04-13 13:41:50|11010.04|11010.04|11011.93|11011.93|11011.93|11011.93|11010.04|11010.04|0
1649857320000|2022-04-13 13:42:00|11012.29|11012.29|11014.87|11014.87|11015.31|11015.31|11012.29|11012.29|0
1649857330000|2022-04-13 13:42:10|11014.44|11014.44|11015.01|11015.01|11015.27|11015.27|11014.44|11014.44|0
1649857340000|2022-04-13 13:42:20|11015.18|11015.18|11016.04|11016.04|11016.04|11016.04|11015.18|11015.18|0
1649857350000|2022-04-13 13:42:30|11016.92|11016.92|11017.27|11017.27|11017.27|11017.27|11016.92|11016.92|0
1649857360000|2022-04-13 13:42:40|11016.49|11016.49|11016.14|11016.14|11016.49|11016.49|11016.14|11016.14|0
1649857370000|2022-04-13 13:42:50|11016.79|11016.79|11014.83|11014.83|11016.79|11016.79|11014.83|11014.83|0
1649857380000|2022-04-13 13:43:00|11014.34|11014.34|11014.15|11014.15|11014.34|11014.34|11014.15|11014.15|0
1649857390000|2022-04-13 13:43:10|11013.79|11013.79|11013.63|11013.63|11013.79|11013.79|11013.63|11013.63|0
1649857400000|2022-04-13 13:43:20|11014.07|11014.07|11014.07|11014.07|11014.07|11014.07|11014.07|11014.07|0
1649857410000|2022-04-13 13:43:30|11014.22|11014.22|11014.51|11014.51|11014.51|11014.51|11014.07|11014.07|0
1649857420000|2022-04-13 13:43:40|11014.66|11014.66|11015.53|11015.53|11015.53|11015.53|11014.16|11014.16|0
1649857430000|2022-04-13 13:43:50|11015.71|11015.71|11015.02|11015.02|11015.89|11015.89|11015.02|11015.02|0
1649857440000|2022-04-13 13:44:00|11014.84|11014.84|11013.91|11013.91|11015.22|11015.22|11013.91|11013.91|0
1649857450000|2022-04-13 13:44:10|11015.22|11015.22|11015.22|11015.22|11015.22|11015.22|11015.09|11015.09|0
1649857460000|2022-04-13 13:44:20|11015.9|11015.9|11014.88|11014.88|11015.9|11015.9|11014.88|11014.88|0
1649857470000|2022-04-13 13:44:30|11014.79|11014.79|11014.56|11014.56|11014.79|11014.79|11014.56|11014.56|0
1649857480000|2022-04-13 13:44:40|11014.82|11014.82|11014.82|11014.82|11014.82|11014.82|11014.82|11014.82|0
1649857490000|2022-04-13 13:44:50|11015|11015|11015|11015|11015|11015|11015|11015|0
1649857500000|2022-04-13 13:45:00|11014.78|11014.78|11014.75|11014.75|11014.87|11014.87|11014.75|11014.75|0
1649857510000|2022-04-13 13:45:10|11014.83|11014.83|11014.88|11014.88|11014.88|11014.88|11014.4|11014.4|0
1649857520000|2022-04-13 13:45:20|11014.72|11014.72|11015.66|11015.66|11015.66|11015.66|11014.72|11014.72|0
1649857530000|2022-04-13 13:45:30|11015.79|11015.79|11015.92|11015.92|11016.7|11016.7|11015.79|11015.79|0
1649857540000|2022-04-13 13:45:40|11015.14|11015.14|11015.14|11015.14|11015.14|11015.14|11015.14|11015.14|0
1649857550000|2022-04-13 13:45:50|11015.22|11015.22|11015.75|11015.75|11015.75|11015.75|11015.22|11015.22|0
1649857560000|2022-04-13 13:46:00|11015.57|11015.57|11015.75|11015.75|11015.75|11015.75|11015.57|11015.57|0
1649857570000|2022-04-13 13:46:10|11016.62|11016.62|11016.75|11016.75|11016.75|11016.75|11016.62|11016.62|0
1649857580000|2022-04-13 13:46:20|11016.98|11016.98|11022.11|11022.11|11022.11|11022.11|11016.98|11016.98|0
1649857590000|2022-04-13 13:46:30|11022.19|11022.19|11022.16|11022.16|11022.31|11022.31|11022.16|11022.16|0
1649857600000|2022-04-13 13:46:40|11022.46|11022.46|11022.59|11022.59|11022.59|11022.59|11022.46|11022.46|0
1649857610000|2022-04-13 13:46:50|11022.46|11022.46|11025.95|11025.95|11025.95|11025.95|11022.46|11022.46|0
1649857620000|2022-04-13 13:47:00|11025.8|11025.8|11025.55|11025.55|11025.8|11025.8|11025.55|11025.55|0
1649857630000|2022-04-13 13:47:10|11024.77|11024.77|11022.83|11022.83|11024.77|11024.77|11022.83|11022.83|0
1649857640000|2022-04-13 13:47:20|11023.18|11023.18|11022.4|11022.4|11023.18|11023.18|11022.4|11022.4|0
1649857650000|2022-04-13 13:47:30|11022.56|11022.56|11022.72|11022.72|11022.72|11022.72|11022.56|11022.56|0
1649857660000|2022-04-13 13:47:40|11022.96|11022.96|11027.71|11027.71|11027.71|11027.71|11022.72|11022.72|0
1649857670000|2022-04-13 13:47:50|11028.2|11028.2|11030.16|11030.16|11030.82|11030.82|11027.83|11027.83|0
1649857680000|2022-04-13 13:48:00|11030.29|11030.29|11033.23|11033.23|11033.37|11033.37|11030.29|11030.29|0
1649857690000|2022-04-13 13:48:10|11033.1|11033.1|11031.42|11031.42|11033.1|11033.1|11031.42|11031.42|0
1649857700000|2022-04-13 13:48:20|11031.25|11031.25|11031.21|11031.21|11031.32|11031.32|11031.1|11031.1|0
1649857710000|2022-04-13 13:48:30|11031.1|11031.1|11031.57|11031.57|11031.57|11031.57|11030.65|11030.65|0
1649857720000|2022-04-13 13:48:40|11032|11032|11031.58|11031.58|11032|11032|11031.58|11031.58|0
1649857740000|2022-04-13 13:49:00|11032|11032|11032|11032|11032|11032|11032|11032|0
1649857750000|2022-04-13 13:49:10|11032.35|11032.35|11032.35|11032.35|11032.35|11032.35|11032.35|11032.35|0
1649857770000|2022-04-13 13:49:30|11032.18|11032.18|11031.6|11031.6|11032.18|11032.18|11031.48|11031.48|0
1649857790000|2022-04-13 13:49:50|11031.48|11031.48|11031.48|11031.48|11031.48|11031.48|11031.48|11031.48|0
1649857800000|2022-04-13 13:50:00|11031.76|11031.76|11033.19|11033.19|11033.32|11033.32|11031.48|11031.48|0
1649857830000|2022-04-13 13:50:30|11033.72|11033.72|11033.72|11033.72|11033.84|11033.84|11033.72|11033.72|0
1649857840000|2022-04-13 13:50:40|11034.14|11034.14|11035.57|11035.57|11035.57|11035.57|11034.14|11034.14|0
1649857850000|2022-04-13 13:50:50|11035.82|11035.82|11036.96|11036.96|11036.96|11036.96|11035.82|11035.82|0
1649857860000|2022-04-13 13:51:00|11036.18|11036.18|11034.58|11034.58|11036.18|11036.18|11034.58|11034.58|0
1649857870000|2022-04-13 13:51:10|11034.36|11034.36|11033.97|11033.97|11034.36|11034.36|11033.97|11033.97|0
1649857890000|2022-04-13 13:51:30|11033.74|11033.74|11033.46|11033.46|11033.74|11033.74|11033.39|11033.39|0
1649857900000|2022-04-13 13:51:40|11033.2|11033.2|11033.63|11033.63|11033.63|11033.63|11033.2|11033.2|0
1649857910000|2022-04-13 13:51:50|11033.28|11033.28|11034.22|11034.22|11034.68|11034.68|11033.28|11033.28|0
1649857930000|2022-04-13 13:52:10|11034|11034|11034.22|11034.22|11034.22|11034.22|11034|11034|0
1649857940000|2022-04-13 13:52:20|11033.99|11033.99|11033.87|11033.87|11033.99|11033.99|11033.87|11033.87|0
1649857960000|2022-04-13 13:52:40|11034.09|11034.09|11034.79|11034.79|11034.79|11034.79|11034.09|11034.09|0
1649857970000|2022-04-13 13:52:50|11034.65|11034.65|11035.54|11035.54|11035.54|11035.54|11034.65|11034.65|0
1649857980000|2022-04-13 13:53:00|11035.98|11035.98|11037.87|11037.87|11037.87|11037.87|11035.98|11035.98|0
1649857990000|2022-04-13 13:53:10|11038.06|11038.06|11038.66|11038.66|11038.75|11038.75|11037.97|11037.97|0
1649858000000|2022-04-13 13:53:20|11039.67|11039.67|11039.84|11039.84|11039.84|11039.84|11039.67|11039.67|0
1649858030000|2022-04-13 13:53:50|11040.21|11040.21|11040.95|11040.95|11040.95|11040.95|11040.21|11040.21|0
1649858040000|2022-04-13 13:54:00|11041.13|11041.13|11041.29|11041.29|11041.29|11041.29|11040.86|11040.86|0
1649858050000|2022-04-13 13:54:10|11041.03|11041.03|11039.89|11039.89|11041.03|11041.03|11039.89|11039.89|0
1649858060000|2022-04-13 13:54:20|11040.11|11040.11|11040.76|11040.76|11041.11|11041.11|11040.11|11040.11|0
1649858070000|2022-04-13 13:54:30|11040.58|11040.58|11040.58|11040.58|11040.58|11040.58|11040.58|11040.58|0
1649858080000|2022-04-13 13:54:40|11040.19|11040.19|11040.14|11040.14|11040.19|11040.19|11039.88|11039.88|0
1649858090000|2022-04-13 13:54:50|11040.26|11040.26|11040.26|11040.26|11040.26|11040.26|11040.26|11040.26|0
1649858100000|2022-04-13 13:55:00|11040.44|11040.44|11041.45|11041.45|11041.45|11041.45|11040.44|11040.44|0
1649858110000|2022-04-13 13:55:10|11041.63|11041.63|11041.74|11041.74|11041.74|11041.74|11041.63|11041.63|0
1649858130000|2022-04-13 13:55:30|11040.46|11040.46|11040.46|11040.46|11040.46|11040.46|11040.46|11040.46|0
1649858140000|2022-04-13 13:55:40|11040.2|11040.2|11040.2|11040.2|11040.2|11040.2|11040.2|11040.2|0
1649858150000|2022-04-13 13:55:50|11039.95|11039.95|11037.97|11037.97|11039.95|11039.95|11037.41|11037.41|0
1649858160000|2022-04-13 13:56:00|11038.1|11038.1|11037.01|11037.01|11038.23|11038.23|11037.01|11037.01|0
1649858170000|2022-04-13 13:56:10|11036.92|11036.92|11033.69|11033.69|11036.92|11036.92|11033.51|11033.51|0
1649858180000|2022-04-13 13:56:20|11033.94|11033.94|11035.05|11035.05|11035.05|11035.05|11033.54|11033.54|0
1649858190000|2022-04-13 13:56:30|11034.92|11034.92|11034.69|11034.69|11034.92|11034.92|11034.26|11034.26|0
1649858200000|2022-04-13 13:56:40|11035.08|11035.08|11034.56|11034.56|11035.08|11035.08|11034.56|11034.56|0
1649858220000|2022-04-13 13:57:00|11034.95|11034.95|11039.05|11039.05|11039.05|11039.05|11034.95|11034.95|0
1649858230000|2022-04-13 13:57:10|11038.83|11038.83|11038.41|11038.41|11039.05|11039.05|11037.5|11037.5|0
1649858250000|2022-04-13 13:57:30|11039.33|11039.33|11038.55|11038.55|11039.33|11039.33|11037.77|11037.77|0
1649858260000|2022-04-13 13:57:40|11037.77|11037.77|11036.99|11036.99|11037.77|11037.77|11036.99|11036.99|0
1649858270000|2022-04-13 13:57:50|11036.21|11036.21|11035.99|11035.99|11036.21|11036.21|11035.99|11035.99|0
1649858280000|2022-04-13 13:58:00|11036.77|11036.77|11036.27|11036.27|11036.77|11036.77|11035.86|11035.86|0
1649858290000|2022-04-13 13:58:10|11038.19|11038.19|11038.19|11038.19|11038.19|11038.19|11038.19|11038.19|0
1649858300000|2022-04-13 13:58:20|11038.38|11038.38|11038.51|11038.51|11038.51|11038.51|11038.38|11038.38|0
1649858320000|2022-04-13 13:58:40|11038.96|11038.96|11039.4|11039.4|11039.83|11039.83|11038.96|11038.96|0
1649858330000|2022-04-13 13:58:50|11038.55|11038.55|11038.55|11038.55|11038.55|11038.55|11038.55|11038.55|0
1649858340000|2022-04-13 13:59:00|11038.98|11038.98|11036.9|11036.9|11038.98|11038.98|11036.9|11036.9|0
1649858350000|2022-04-13 13:59:10|11036.21|11036.21|11033.34|11033.34|11036.21|11036.21|11033.34|11033.34|0
1649858360000|2022-04-13 13:59:20|11033.09|11033.09|11033.09|11033.09|11033.09|11033.09|11033.09|11033.09|0
1649858370000|2022-04-13 13:59:30|11033.22|11033.22|11032.87|11032.87|11033.22|11033.22|11032.87|11032.87|0
1649858380000|2022-04-13 13:59:40|11032.52|11032.52|11032.52|11032.52|11032.52|11032.52|11032.52|11032.52|0
1649858390000|2022-04-13 13:59:50|11032.6|11032.6|11032.77|11032.77|11032.77|11032.77|11032.6|11032.6|0
1649858400000|2022-04-13 14:00:00|11033.2|11033.2|11034.74|11034.74|11034.74|11034.74|11033.2|11033.2|0
1649858410000|2022-04-13 14:00:10|11034.3|11034.3|11032.88|11032.88|11034.3|11034.3|11032.88|11032.88|0
1649858420000|2022-04-13 14:00:20|11034.44|11034.44|11034.44|11034.44|11034.44|11034.44|11034.44|11034.44|0
1649858430000|2022-04-13 14:00:30|11032.58|11032.58|11030.1|11030.1|11032.58|11032.58|11030.1|11030.1|0
1649858440000|2022-04-13 14:00:40|11029.4|11029.4|11027.64|11027.64|11029.4|11029.4|11027.64|11027.64|0
1649858450000|2022-04-13 14:00:50|11028.41|11028.41|11027.8|11027.8|11028.41|11028.41|11027.8|11027.8|0
1649858460000|2022-04-13 14:01:00|11027.92|11027.92|11026.83|11026.83|11027.92|11027.92|11026.83|11026.83|0
1649858470000|2022-04-13 14:01:10|11026.71|11026.71|11026.53|11026.53|11026.71|11026.71|11026.53|11026.53|0
1649858480000|2022-04-13 14:01:20|11026|11026|11025.83|11025.83|11026|11026|11025.83|11025.83|0
1649858490000|2022-04-13 14:01:30|11025.74|11025.74|11025.43|11025.43|11026.07|11026.07|11025.43|11025.43|0
1649858520000|2022-04-13 14:02:00|11025.26|11025.26|11026.43|11026.43|11026.8|11026.8|11025.26|11025.26|0
1649858530000|2022-04-13 14:02:10|11025.99|11025.99|11025.92|11025.92|11025.99|11025.99|11025.75|11025.75|0
1649858540000|2022-04-13 14:02:20|11025.49|11025.49|11025.27|11025.27|11025.49|11025.49|11025.27|11025.27|0
1649858550000|2022-04-13 14:02:30|11025.09|11025.09|11025.23|11025.23|11025.23|11025.23|11024.88|11024.88|0
1649858560000|2022-04-13 14:02:40|11026.01|11026.01|11026.87|11026.87|11026.87|11026.87|11026.01|11026.01|0
1649858570000|2022-04-13 14:02:50|11026.09|11026.09|11026.45|11026.45|11026.45|11026.45|11026.09|11026.09|0
1649858580000|2022-04-13 14:03:00|11027.37|11027.37|11027.5|11027.5|11027.5|11027.5|11027.37|11027.37|0
1649858590000|2022-04-13 14:03:10|11027.85|11027.85|11027.02|11027.02|11027.85|11027.85|11027.02|11027.02|0
1649858600000|2022-04-13 14:03:20|11027.44|11027.44|11027.62|11027.62|11027.62|11027.62|11027.44|11027.44|0
1649858610000|2022-04-13 14:03:30|11027.53|11027.53|11027.27|11027.27|11027.53|11027.53|11027.27|11027.27|0
1649858620000|2022-04-13 14:03:40|11026.49|11026.49|11026.24|11026.24|11026.49|11026.49|11026.24|11026.24|0
1649858640000|2022-04-13 14:04:00|11027.08|11027.08|11029.77|11029.77|11029.85|11029.85|11027.08|11027.08|0
1649858650000|2022-04-13 14:04:10|11029.96|11029.96|11031.09|11031.09|11031.09|11031.09|11029.77|11029.77|0
1649858660000|2022-04-13 14:04:20|11031|11031|11030.96|11030.96|11031.88|11031.88|11030.96|11030.96|0
1649858670000|2022-04-13 14:04:30|11031.12|11031.12|11031.12|11031.12|11031.12|11031.12|11031.12|11031.12|0
1649858680000|2022-04-13 14:04:40|11031.37|11031.37|11031.37|11031.37|11031.37|11031.37|11031.37|11031.37|0
1649858690000|2022-04-13 14:04:50|11031.53|11031.53|11032.13|11032.13|11032.62|11032.62|11031.53|11031.53|0
1649858700000|2022-04-13 14:05:00|11032.49|11032.49|11036.63|11036.63|11036.63|11036.63|11032.49|11032.49|0
1649858710000|2022-04-13 14:05:10|11036.38|11036.38|11039.7|11039.7|11040.09|11040.09|11036.38|11036.38|0
1649858720000|2022-04-13 14:05:20|11039.89|11039.89|11039.24|11039.24|11040.11|11040.11|11038.81|11038.81|0
1649858730000|2022-04-13 14:05:30|11039.01|11039.01|11039.41|11039.41|11039.41|11039.41|11039.01|11039.01|0
1649858740000|2022-04-13 14:05:40|11039.23|11039.23|11039.23|11039.23|11039.23|11039.23|11039.23|11039.23|0
1649858750000|2022-04-13 14:05:50|11038.36|11038.36|11040.21|11040.21|11040.21|11040.21|11038.36|11038.36|0
1649858760000|2022-04-13 14:06:00|11040.45|11040.45|11040.31|11040.31|11040.87|11040.87|11040.31|11040.31|0
1649858770000|2022-04-13 14:06:10|11040.54|11040.54|11040.87|11040.87|11041.22|11041.22|11040.35|11040.35|0
1649858780000|2022-04-13 14:06:20|11040.44|11040.44|11040.01|11040.01|11040.44|11040.44|11040.01|11040.01|0
1649858790000|2022-04-13 14:06:30|11040.44|11040.44|11040.76|11040.76|11040.87|11040.87|11040.01|11040.01|0
1649858800000|2022-04-13 14:06:40|11041.01|11041.01|11041.72|11041.72|11041.72|11041.72|11040.85|11040.85|0
1649858810000|2022-04-13 14:06:50|11041.59|11041.59|11040.5|11040.5|11041.59|11041.59|11040.5|11040.5|0
1649858820000|2022-04-13 14:07:00|11039.7|11039.7|11039.7|11039.7|11039.7|11039.7|11039.7|11039.7|0
1649858830000|2022-04-13 14:07:10|11039.41|11039.41|11040.05|11040.05|11040.05|11040.05|11038.99|11038.99|0
1649858850000|2022-04-13 14:07:30|11040.83|11040.83|11041.5|11041.5|11041.61|11041.61|11040.83|11040.83|0
1649858860000|2022-04-13 14:07:40|11041.73|11041.73|11042.39|11042.39|11042.52|11042.52|11041.26|11041.26|0
1649858880000|2022-04-13 14:08:00|11043.08|11043.08|11037.81|11037.81|11043.08|11043.08|11037.61|11037.61|0
1649858890000|2022-04-13 14:08:10|11038.59|11038.59|11039.1|11039.1|11039.1|11039.1|11037.79|11037.79|0
1649858910000|2022-04-13 14:08:30|11038.72|11038.72|11038.83|11038.83|11039.19|11039.19|11038.72|11038.72|0
1649858920000|2022-04-13 14:08:40|11038.05|11038.05|11036.94|11036.94|11038.05|11038.05|11036.94|11036.94|0
1649858930000|2022-04-13 14:08:50|11036.77|11036.77|11033.52|11033.52|11036.94|11036.94|11033.52|11033.52|0
1649858940000|2022-04-13 14:09:00|11033.14|11033.14|11033.52|11033.52|11033.52|11033.52|11033.14|11033.14|0
1649858950000|2022-04-13 14:09:10|11033.87|11033.87|11033.72|11033.72|11033.87|11033.87|11033.72|11033.72|0
1649858960000|2022-04-13 14:09:20|11034.15|11034.15|11034.17|11034.17|11034.61|11034.61|11034|11034|0
1649858970000|2022-04-13 14:09:30|11033.39|11033.39|11033.64|11033.64|11033.64|11033.64|11033.39|11033.39|0
1649858990000|2022-04-13 14:09:50|11033.29|11033.29|11033.18|11033.18|11033.29|11033.29|11033.18|11033.18|0
1649859000000|2022-04-13 14:10:00|11032.93|11032.93|11031.01|11031.01|11032.93|11032.93|11031.01|11031.01|0
1649859010000|2022-04-13 14:10:10|11029.92|11029.92|11029.11|11029.11|11029.92|11029.92|11028.64|11028.64|0
1649859020000|2022-04-13 14:10:20|11028.78|11028.78|11028.45|11028.45|11028.78|11028.78|11028.45|11028.45|0
1649859030000|2022-04-13 14:10:30|11028.89|11028.89|11030.32|11030.32|11030.32|11030.32|11028.89|11028.89|0
1649859040000|2022-04-13 14:10:40|11029.89|11029.89|11029.89|11029.89|11029.89|11029.89|11029.89|11029.89|0
1649859050000|2022-04-13 14:10:50|11029.8|11029.8|11030.18|11030.18|11030.33|11030.33|11029.8|11029.8|0
1649859060000|2022-04-13 14:11:00|11029.93|11029.93|11029.11|11029.11|11029.93|11029.93|11029.11|11029.11|0
1649859080000|2022-04-13 14:11:20|11028.68|11028.68|11029.31|11029.31|11029.31|11029.31|11028.68|11028.68|0
1649859090000|2022-04-13 14:11:30|11029.09|11029.09|11029.87|11029.87|11029.87|11029.87|11029.09|11029.09|0
1649859100000|2022-04-13 14:11:40|11029.43|11029.43|11029.17|11029.17|11029.43|11029.43|11029.17|11029.17|0
1649859120000|2022-04-13 14:12:00|11029.29|11029.29|11029.85|11029.85|11029.85|11029.85|11029.29|11029.29|0
1649859130000|2022-04-13 14:12:10|11029.76|11029.76|11029.76|11029.76|11029.76|11029.76|11029.76|11029.76|0
1649859140000|2022-04-13 14:12:20|11030.54|11030.54|11030.35|11030.35|11030.54|11030.54|11030.35|11030.35|0
1649859150000|2022-04-13 14:12:30|11030|11030|11030.47|11030.47|11030.47|11030.47|11030|11030|0
1649859160000|2022-04-13 14:12:40|11030.3|11030.3|11030.3|11030.3|11030.3|11030.3|11030.3|11030.3|0
1649859170000|2022-04-13 14:12:50|11030.61|11030.61|11030.3|11030.3|11030.61|11030.61|11030.3|11030.3|0
1649859180000|2022-04-13 14:13:00|11030.59|11030.59|11030.59|11030.59|11030.59|11030.59|11030.59|11030.59|0
1649859190000|2022-04-13 14:13:10|11030.42|11030.42|11030.59|11030.59|11030.59|11030.59|11030.42|11030.42|0
1649859200000|2022-04-13 14:13:20|11031.05|11031.05|11031.05|11031.05|11031.05|11031.05|11031.05|11031.05|0
1649859210000|2022-04-13 14:13:30|11031.4|11031.4|11031.4|11031.4|11031.4|11031.4|11031.4|11031.4|0
1649859220000|2022-04-13 14:13:40|11031.22|11031.22|11030.57|11030.57|11031.22|11031.22|11030.57|11030.57|0
1649859240000|2022-04-13 14:14:00|11030.34|11030.34|11030.25|11030.25|11030.34|11030.34|11030.25|11030.25|0
1649859250000|2022-04-13 14:14:10|11029.12|11029.12|11027.29|11027.29|11029.12|11029.12|11026.47|11026.47|0
1649859260000|2022-04-13 14:14:20|11027.72|11027.72|11027.72|11027.72|11027.72|11027.72|11027.72|11027.72|0
1649859270000|2022-04-13 14:14:30|11027.46|11027.46|11027.24|11027.24|11027.46|11027.46|11027.24|11027.24|0
1649859280000|2022-04-13 14:14:40|11027.71|11027.71|11027.62|11027.62|11027.71|11027.71|11027.62|11027.62|0
1649859290000|2022-04-13 14:14:50|11027.46|11027.46|11026.52|11026.52|11027.46|11027.46|11026.52|11026.52|0
1649859300000|2022-04-13 14:15:00|11026.33|11026.33|11026.8|11026.8|11026.93|11026.93|11026.17|11026.17|0
1649859310000|2022-04-13 14:15:10|11027.48|11027.48|11027.07|11027.07|11027.66|11027.66|11027.07|11027.07|0
1649859320000|2022-04-13 14:15:20|11026.93|11026.93|11026.93|11026.93|11026.93|11026.93|11026.93|11026.93|0
1649859330000|2022-04-13 14:15:30|11026.5|11026.5|11026.86|11026.86|11026.86|11026.86|11026.5|11026.5|0
1649859340000|2022-04-13 14:15:40|11027.04|11027.04|11031.08|11031.08|11031.08|11031.08|11027.04|11027.04|0
1649859350000|2022-04-13 14:15:50|11031.6|11031.6|11031.82|11031.82|11031.82|11031.82|11030.95|11030.95|0
1649859360000|2022-04-13 14:16:00|11032.18|11032.18|11033.23|11033.23|11033.23|11033.23|11032.18|11032.18|0
1649859370000|2022-04-13 14:16:10|11032.7|11032.7|11033.62|11033.62|11033.62|11033.62|11032.7|11032.7|0
1649859380000|2022-04-13 14:16:20|11032.75|11032.75|11032.81|11032.81|11032.81|11032.81|11032.38|11032.38|0
1649859390000|2022-04-13 14:16:30|11032.72|11032.72|11031.11|11031.11|11032.72|11032.72|11030.99|11030.99|0
1649859400000|2022-04-13 14:16:40|11031.54|11031.54|11031.54|11031.54|11031.54|11031.54|11031.54|11031.54|0
1649859410000|2022-04-13 14:16:50|11031.96|11031.96|11032.08|11032.08|11032.08|11032.08|11031.96|11031.96|0
1649859420000|2022-04-13 14:17:00|11032.52|11032.52|11032.7|11032.7|11032.7|11032.7|11032.52|11032.52|0
1649859430000|2022-04-13 14:17:10|11033.47|11033.47|11033.47|11033.47|11033.47|11033.47|11033.47|11033.47|0
1649859440000|2022-04-13 14:17:20|11033.65|11033.65|11033.65|11033.65|11033.65|11033.65|11033.65|11033.65|0
1649859450000|2022-04-13 14:17:30|11033.46|11033.46|11032.4|11032.4|11033.46|11033.46|11032.4|11032.4|0
1649859460000|2022-04-13 14:17:40|11032.28|11032.28|11031.99|11031.99|11032.28|11032.28|11031.55|11031.55|0
1649859470000|2022-04-13 14:17:50|11031.85|11031.85|11031.85|11031.85|11031.85|11031.85|11031.85|11031.85|0
1649859500000|2022-04-13 14:18:20|11031.43|11031.43|11031.3|11031.3|11031.43|11031.43|11031.3|11031.3|0
1649859520000|2022-04-13 14:18:40|11031.43|11031.43|11031|11031|11031.43|11031.43|11031|11031|0
1649859530000|2022-04-13 14:18:50|11031.38|11031.38|11031.13|11031.13|11031.38|11031.38|11031.13|11031.13|0
1649859540000|2022-04-13 14:19:00|11030.78|11030.78|11030.78|11030.78|11030.78|11030.78|11030.78|11030.78|0
1649859550000|2022-04-13 14:19:10|11030.34|11030.34|11030.47|11030.47|11030.47|11030.47|11030.34|11030.34|0
1649859560000|2022-04-13 14:19:20|11030.03|11030.03|11029.81|11029.81|11030.03|11030.03|11029.47|11029.47|0
1649859570000|2022-04-13 14:19:30|11030.24|11030.24|11030.56|11030.56|11030.56|11030.56|11030.24|11030.24|0
1649859580000|2022-04-13 14:19:40|11030.37|11030.37|11028.55|11028.55|11030.37|11030.37|11028.55|11028.55|0
1649859590000|2022-04-13 14:19:50|11028.37|11028.37|11028.98|11028.98|11029.42|11029.42|11028.37|11028.37|0
1649859600000|2022-04-13 14:20:00|11029.16|11029.16|11029.16|11029.16|11029.16|11029.16|11029.16|11029.16|0
1649859620000|2022-04-13 14:20:20|11029.38|11029.38|11029.51|11029.51|11029.51|11029.51|11029.25|11029.25|0
1649859630000|2022-04-13 14:20:30|11029.32|11029.32|11027.94|11027.94|11029.32|11029.32|11027.94|11027.94|0
1649859640000|2022-04-13 14:20:40|11027.68|11027.68|11027.65|11027.65|11027.8|11027.8|11027.65|11027.65|0
1649859650000|2022-04-13 14:20:50|11027.48|11027.48|11027.52|11027.52|11027.52|11027.52|11027.29|11027.29|0
1649859660000|2022-04-13 14:21:00|11027.94|11027.94|11027.94|11027.94|11027.94|11027.94|11027.94|11027.94|0
1649859670000|2022-04-13 14:21:10|11027.72|11027.72|11027.72|11027.72|11027.72|11027.72|11027.72|11027.72|0
1649859680000|2022-04-13 14:21:20|11027.27|11027.27|11025.66|11025.66|11027.27|11027.27|11025.66|11025.66|0
1649859690000|2022-04-13 14:21:30|11025.51|11025.51|11025.43|11025.43|11026.29|11026.29|11025.43|11025.43|0
1649859710000|2022-04-13 14:21:50|11025.85|11025.85|11026.17|11026.17|11026.29|11026.29|11025.85|11025.85|0
1649859720000|2022-04-13 14:22:00|11026.59|11026.59|11026.59|11026.59|11026.59|11026.59|11026.59|11026.59|0
1649859730000|2022-04-13 14:22:10|11027.12|11027.12|11026.94|11026.94|11027.12|11027.12|11026.94|11026.94|0
1649859740000|2022-04-13 14:22:20|11026.77|11026.77|11027.01|11027.01|11027.01|11027.01|11026.77|11026.77|0
1649859750000|2022-04-13 14:22:30|11027.38|11027.38|11027.54|11027.54|11027.54|11027.54|11027.38|11027.38|0
1649859760000|2022-04-13 14:22:40|11027.39|11027.39|11027.65|11027.65|11027.65|11027.65|11027.39|11027.39|0
1649859770000|2022-04-13 14:22:50|11027.3|11027.3|11027.3|11027.3|11027.3|11027.3|11027.3|11027.3|0
1649859780000|2022-04-13 14:23:00|11027.15|11027.15|11027.77|11027.77|11027.77|11027.77|11027.15|11027.15|0
1649859790000|2022-04-13 14:23:10|11028.01|11028.01|11028.01|11028.01|11028.01|11028.01|11028.01|11028.01|0
1649859800000|2022-04-13 14:23:20|11027.23|11027.23|11027.31|11027.31|11027.5|11027.5|11027.01|11027.01|0
1649859810000|2022-04-13 14:23:30|11027.18|11027.18|11027.68|11027.68|11027.68|11027.68|11027.18|11027.18|0
1649859820000|2022-04-13 14:23:40|11026.9|11026.9|11027.32|11027.32|11028.1|11028.1|11026.12|11026.12|0
1649859830000|2022-04-13 14:23:50|11027.1|11027.1|11027.1|11027.1|11027.1|11027.1|11027.1|11027.1|0
1649859840000|2022-04-13 14:24:00|11026.84|11026.84|11026.84|11026.84|11026.84|11026.84|11026.84|11026.84|0
1649859850000|2022-04-13 14:24:10|11027.03|11027.03|11026.8|11026.8|11027.03|11027.03|11026.8|11026.8|0
1649859860000|2022-04-13 14:24:20|11027.22|11027.22|11028|11028|11028|11028|11027.22|11027.22|0
1649859870000|2022-04-13 14:24:30|11028.43|11028.43|11027.12|11027.12|11028.86|11028.86|11027.12|11027.12|0
1649859880000|2022-04-13 14:24:40|11027.25|11027.25|11025.73|11025.73|11027.25|11027.25|11025.73|11025.73|0
1649859890000|2022-04-13 14:24:50|11026.16|11026.16|11026.16|11026.16|11026.16|11026.16|11026.16|11026.16|0
1649859900000|2022-04-13 14:25:00|11026.03|11026.03|11026.34|11026.34|11026.34|11026.34|11025.91|11025.91|0
1649859910000|2022-04-13 14:25:10|11026.21|11026.21|11025.37|11025.37|11026.21|11026.21|11025.37|11025.37|0
1649859920000|2022-04-13 14:25:20|11026.15|11026.15|11026.15|11026.15|11026.15|11026.15|11026.15|11026.15|0
1649859930000|2022-04-13 14:25:30|11025.8|11025.8|11026|11026|11026|11026|11025.34|11025.34|0
1649859940000|2022-04-13 14:25:40|11026.44|11026.44|11026.01|11026.01|11026.44|11026.44|11026.01|11026.01|0
1649859950000|2022-04-13 14:25:50|11025.84|11025.84|11025.84|11025.84|11025.84|11025.84|11025.84|11025.84|0
1649859970000|2022-04-13 14:26:10|11025.99|11025.99|11025.99|11025.99|11025.99|11025.99|11025.99|11025.99|0
1649859980000|2022-04-13 14:26:20|11024.85|11024.85|11024.59|11024.59|11024.85|11024.85|11024.59|11024.59|0
1649859990000|2022-04-13 14:26:30|11024.74|11024.74|11024.74|11024.74|11024.74|11024.74|11024.74|11024.74|0
1649860000000|2022-04-13 14:26:40|11023.96|11023.96|11023|11023|11023.96|11023.96|11023|11023|0
1649860010000|2022-04-13 14:26:50|11022.76|11022.76|11023.18|11023.18|11023.18|11023.18|11022.76|11022.76|0
1649860020000|2022-04-13 14:27:00|11022.76|11022.76|11022.43|11022.43|11022.76|11022.76|11022.43|11022.43|0
1649860030000|2022-04-13 14:27:10|11022.8|11022.8|11022.59|11022.59|11022.8|11022.8|11022.59|11022.59|0
1649860040000|2022-04-13 14:27:20|11022.48|11022.48|11022.64|11022.64|11023.05|11023.05|11022.48|11022.48|0
1649860050000|2022-04-13 14:27:30|11022.77|11022.77|11018.72|11018.72|11022.77|11022.77|11018.72|11018.72|0
1649860060000|2022-04-13 14:27:40|11018.29|11018.29|11016.77|11016.77|11018.29|11018.29|11016.77|11016.77|0
1649860070000|2022-04-13 14:27:50|11016.88|11016.88|11016.88|11016.88|11016.88|11016.88|11016.88|11016.88|0
1649860080000|2022-04-13 14:28:00|11016.62|11016.62|11016.62|11016.62|11016.62|11016.62|11016.62|11016.62|0
1649860090000|2022-04-13 14:28:10|11017.05|11017.05|11018.07|11018.07|11018.07|11018.07|11017.05|11017.05|0
1649860100000|2022-04-13 14:28:20|11018.2|11018.2|11017.95|11017.95|11018.2|11018.2|11017.95|11017.95|0
1649860110000|2022-04-13 14:28:30|11017.64|11017.64|11016.93|11016.93|11017.64|11017.64|11016.93|11016.93|0
1649860130000|2022-04-13 14:28:50|11016.8|11016.8|11017.58|11017.58|11017.58|11017.58|11016.8|11016.8|0
1649860140000|2022-04-13 14:29:00|11017.36|11017.36|11017.48|11017.48|11017.48|11017.48|11017.36|11017.36|0
1649860150000|2022-04-13 14:29:10|11017.57|11017.57|11017.87|11017.87|11017.98|11017.98|11017.57|11017.57|0
1649860160000|2022-04-13 14:29:20|11017.69|11017.69|11017.91|11017.91|11017.91|11017.91|11017.69|11017.69|0
1649860170000|2022-04-13 14:29:30|11018.08|11018.08|11018.64|11018.64|11018.64|11018.64|11018.08|11018.08|0
1649860180000|2022-04-13 14:29:40|11018.17|11018.17|11017.93|11017.93|11018.17|11018.17|11017.93|11017.93|0
1649860190000|2022-04-13 14:29:50|11017.75|11017.75|11017.08|11017.08|11017.75|11017.75|11017.08|11017.08|0
1649860200000|2022-04-13 14:30:00|11015.3|11015.3|11017.35|11017.35|11017.37|11017.37|11014.09|11014.09|0
1649860210000|2022-04-13 14:30:10|11017.74|11017.74|11019.33|11019.33|11019.81|11019.81|11017.74|11017.74|0
1649860220000|2022-04-13 14:30:20|11019.24|11019.24|11017.5|11017.5|11019.24|11019.24|11017.5|11017.5|0
1649860230000|2022-04-13 14:30:30|11017.63|11017.63|11018.86|11018.86|11018.87|11018.87|11017.63|11017.63|0
1649860240000|2022-04-13 14:30:40|11019.08|11019.08|11021.03|11021.03|11021.16|11021.16|11019.08|11019.08|0
1649860250000|2022-04-13 14:30:50|11021.47|11021.47|11021.03|11021.03|11021.9|11021.9|11021.03|11021.03|0
1649860260000|2022-04-13 14:31:00|11020.6|11020.6|11020.64|11020.64|11020.85|11020.85|11019.84|11019.84|0
1649860270000|2022-04-13 14:31:10|11021.08|11021.08|11021.08|11021.08|11021.34|11021.34|11020.95|11020.95|0
1649860280000|2022-04-13 14:31:20|11021.51|11021.51|11020.86|11020.86|11021.51|11021.51|11020.86|11020.86|0
1649860300000|2022-04-13 14:31:40|11021.02|11021.02|11020.59|11020.59|11021.02|11021.02|11020.59|11020.59|0
1649860310000|2022-04-13 14:31:50|11020.15|11020.15|11020.15|11020.15|11020.15|11020.15|11020.15|11020.15|0
1649860320000|2022-04-13 14:32:00|11019.98|11019.98|11017.8|11017.8|11019.98|11019.98|11017.62|11017.62|0
1649860330000|2022-04-13 14:32:10|11017.58|11017.58|11016.77|11016.77|11017.58|11017.58|11016.77|11016.77|0
1649860340000|2022-04-13 14:32:20|11016.41|11016.41|11015.88|11015.88|11016.41|11016.41|11015.88|11015.88|0
1649860350000|2022-04-13 14:32:30|11015.79|11015.79|11015.34|11015.34|11015.88|11015.88|11015.34|11015.34|0
1649860360000|2022-04-13 14:32:40|11015.21|11015.21|11014.82|11014.82|11015.21|11015.21|11014.82|11014.82|0
1649860370000|2022-04-13 14:32:50|11015.25|11015.25|11015.5|11015.5|11015.5|11015.5|11015.25|11015.25|0
1649860380000|2022-04-13 14:33:00|11015.94|11015.94|11016.78|11016.78|11016.8|11016.8|11015.94|11015.94|0
1649860390000|2022-04-13 14:33:10|11016.52|11016.52|11016.47|11016.47|11016.69|11016.69|11016.47|11016.47|0
1649860400000|2022-04-13 14:33:20|11016.3|11016.3|11016.17|11016.17|11016.3|11016.3|11016.17|11016.17|0
1649860410000|2022-04-13 14:33:30|11016.95|11016.95|11016.95|11016.95|11016.95|11016.95|11016.95|11016.95|0
1649860420000|2022-04-13 14:33:40|11016.17|11016.17|11016.97|11016.97|11016.97|11016.97|11016.17|11016.17|0
1649860430000|2022-04-13 14:33:50|11017.34|11017.34|11017.49|11017.49|11017.49|11017.49|11017.34|11017.34|0
1649860460000|2022-04-13 14:34:20|11017.1|11017.1|11017.1|11017.1|11017.1|11017.1|11017.1|11017.1|0
1649860480000|2022-04-13 14:34:40|11016.78|11016.78|11016.94|11016.94|11016.94|11016.94|11016.78|11016.78|0
1649860490000|2022-04-13 14:34:50|11017.07|11017.07|11017.22|11017.22|11017.22|11017.22|11017.07|11017.07|0
1649860500000|2022-04-13 14:35:00|11016.86|11016.86|11016.94|11016.94|11016.94|11016.94|11016.86|11016.86|0
1649860510000|2022-04-13 14:35:10|11016.76|11016.76|11015.81|11015.81|11016.76|11016.76|11015.81|11015.81|0
1649860530000|2022-04-13 14:35:30|11014.94|11014.94|11014.35|11014.35|11014.94|11014.94|11014.35|11014.35|0
1649860550000|2022-04-13 14:35:50|11014.11|11014.11|11013.74|11013.74|11014.11|11014.11|11013.55|11013.55|0
1649860560000|2022-04-13 14:36:00|11014.52|11014.52|11014.52|11014.52|11014.52|11014.52|11014.52|11014.52|0
1649860570000|2022-04-13 14:36:10|11014.2|11014.2|11014.2|11014.2|11014.2|11014.2|11014.2|11014.2|0
1649860580000|2022-04-13 14:36:20|11014.08|11014.08|11013.64|11013.64|11014.08|11014.08|11013.64|11013.64|0
1649860590000|2022-04-13 14:36:30|11013.75|11013.75|11012.97|11012.97|11013.75|11013.75|11012.97|11012.97|0
1649860600000|2022-04-13 14:36:40|11010.96|11010.96|11010.78|11010.78|11010.96|11010.96|11010.78|11010.78|0
1649860610000|2022-04-13 14:36:50|11010.56|11010.56|11010.52|11010.52|11010.56|11010.56|11010.34|11010.34|0
1649860620000|2022-04-13 14:37:00|11010.34|11010.34|11009.99|11009.99|11011.17|11011.17|11009.99|11009.99|0
1649860630000|2022-04-13 14:37:10|11010.17|11010.17|11009.86|11009.86|11010.17|11010.17|11009.86|11009.86|0
1649860640000|2022-04-13 14:37:20|11009.99|11009.99|11009.61|11009.61|11009.99|11009.99|11009.61|11009.61|0
1649860650000|2022-04-13 14:37:30|11010.05|11010.05|11009.46|11009.46|11010.05|11010.05|11009.46|11009.46|0
1649860660000|2022-04-13 14:37:40|11009.03|11009.03|11008.92|11008.92|11009.03|11009.03|11008.92|11008.92|0
1649860670000|2022-04-13 14:37:50|11008.67|11008.67|11006.68|11006.68|11008.67|11008.67|11006.68|11006.68|0
1649860680000|2022-04-13 14:38:00|11006.46|11006.46|11007.21|11007.21|11007.21|11007.21|11006.46|11006.46|0
1649860690000|2022-04-13 14:38:10|11006.84|11006.84|11007.06|11007.06|11007.84|11007.84|11006.84|11006.84|0
1649860710000|2022-04-13 14:38:30|11006.62|11006.62|11006.62|11006.62|11006.62|11006.62|11006.62|11006.62|0
1649860720000|2022-04-13 14:38:40|11006.47|11006.47|11006.47|11006.47|11006.47|11006.47|11006.47|11006.47|0
1649860730000|2022-04-13 14:38:50|11008.03|11008.03|11007.25|11007.25|11008.03|11008.03|11007.25|11007.25|0
1649860740000|2022-04-13 14:39:00|11006.16|11006.16|11004.79|11004.79|11006.16|11006.16|11004.79|11004.79|0
1649860750000|2022-04-13 14:39:10|11004.95|11004.95|11004.52|11004.52|11004.95|11004.95|11004.52|11004.52|0
1649860760000|2022-04-13 14:39:20|11004.4|11004.4|11002.8|11002.8|11004.4|11004.4|11002.8|11002.8|0
1649860770000|2022-04-13 14:39:30|11002.36|11002.36|11002.36|11002.36|11002.36|11002.36|11002.36|11002.36|0
1649860780000|2022-04-13 14:39:40|11002.63|11002.63|11002.41|11002.41|11002.63|11002.63|11002.41|11002.41|0
1649860790000|2022-04-13 14:39:50|11003.09|11003.09|11002.43|11002.43|11003.87|11003.87|11002.43|11002.43|0
1649860800000|2022-04-13 14:40:00|11002.01|11002.01|10999.85|10999.85|11002.01|11002.01|10999.85|10999.85|0
1649860810000|2022-04-13 14:40:10|10999.67|10999.67|10999.23|10999.23|10999.67|10999.67|10999.1|10999.1|0
1649860820000|2022-04-13 14:40:20|10998.8|10998.8|10997.88|10997.88|10998.8|10998.8|10997.88|10997.88|0
1649860830000|2022-04-13 14:40:30|10997.75|10997.75|10996.78|10996.78|10997.75|10997.75|10996.54|10996.54|0
1649860850000|2022-04-13 14:40:50|10996.64|10996.64|10996.55|10996.55|10996.64|10996.64|10996.55|10996.55|0
1649860860000|2022-04-13 14:41:00|10996.98|10996.98|10996.89|10996.89|10997.76|10997.76|10996.89|10996.89|0
1649860870000|2022-04-13 14:41:10|10996.04|10996.04|10996.15|10996.15|10996.47|10996.47|10996.02|10996.02|0
1649860880000|2022-04-13 14:41:20|10996.55|10996.55|10996.46|10996.46|10997.33|10997.33|10996.46|10996.46|0
1649860890000|2022-04-13 14:41:30|10996.68|10996.68|10996.68|10996.68|10996.68|10996.68|10996.68|10996.68|0
1649860900000|2022-04-13 14:41:40|10996.42|10996.42|10998.09|10998.09|10998.09|10998.09|10996.42|10996.42|0
1649860910000|2022-04-13 14:41:50|10998.54|10998.54|10999.45|10999.45|10999.45|10999.45|10998.32|10998.32|0
1649860920000|2022-04-13 14:42:00|10999.6|10999.6|11001.09|11001.09|11001.09|11001.09|10999.6|10999.6|0
1649860930000|2022-04-13 14:42:10|11000.73|11000.73|10999.94|10999.94|11000.73|11000.73|10999.94|10999.94|0
1649860940000|2022-04-13 14:42:20|11000.33|11000.33|10999.33|10999.33|11000.33|11000.33|10999.33|10999.33|0
1649860950000|2022-04-13 14:42:30|10999.46|10999.46|11000.16|11000.16|11000.16|11000.16|10999.46|10999.46|0
1649860960000|2022-04-13 14:42:40|11000.24|11000.24|11000.24|11000.24|11000.24|11000.24|11000.24|11000.24|0
1649860970000|2022-04-13 14:42:50|11000.37|11000.37|11001.43|11001.43|11001.43|11001.43|11000.37|11000.37|0
1649860980000|2022-04-13 14:43:00|11002.31|11002.31|11002.96|11002.96|11003.05|11003.05|11002|11002|0
1649860990000|2022-04-13 14:43:10|11002.52|11002.52|11003.07|11003.07|11003.07|11003.07|11002.52|11002.52|0
1649861000000|2022-04-13 14:43:20|11002.89|11002.89|11003.49|11003.49|11003.49|11003.49|11002.71|11002.71|0
1649861010000|2022-04-13 14:43:30|11003.23|11003.23|11002.51|11002.51|11003.63|11003.63|11002.51|11002.51|0
1649861020000|2022-04-13 14:43:40|11002.08|11002.08|11002.46|11002.46|11002.46|11002.46|11002.08|11002.08|0
1649861030000|2022-04-13 14:43:50|11002.9|11002.9|11003.33|11003.33|11003.33|11003.33|11002.9|11002.9|0
1649861040000|2022-04-13 14:44:00|11002.9|11002.9|11004.13|11004.13|11004.13|11004.13|11002.46|11002.46|0
1649861050000|2022-04-13 14:44:10|11004.39|11004.39|11006.59|11006.59|11006.59|11006.59|11004.39|11004.39|0
1649861060000|2022-04-13 14:44:20|11007.02|11007.02|11007.02|11007.02|11007.02|11007.02|11007.02|11007.02|0
1649861070000|2022-04-13 14:44:30|11007.14|11007.14|11007.91|11007.91|11007.91|11007.91|11007.14|11007.14|0
1649861080000|2022-04-13 14:44:40|11008.69|11008.69|11008.13|11008.13|11008.69|11008.69|11008.13|11008.13|0
1649861090000|2022-04-13 14:44:50|11008.4|11008.4|11009.4|11009.4|11009.4|11009.4|11008.4|11008.4|0
1649861110000|2022-04-13 14:45:10|11009.21|11009.21|11009.17|11009.17|11009.21|11009.21|11008.68|11008.68|0
1649861120000|2022-04-13 14:45:20|11009.35|11009.35|11009.35|11009.35|11009.35|11009.35|11009.35|11009.35|0
1649861130000|2022-04-13 14:45:30|11009|11009|11009|11009|11009|11009|11009|11009|0
1649861140000|2022-04-13 14:45:40|11009.78|11009.78|11009.35|11009.35|11009.78|11009.78|11009.35|11009.35|0
1649861150000|2022-04-13 14:45:50|11009.17|11009.17|11009.57|11009.57|11009.57|11009.57|11009.17|11009.17|0
1649861170000|2022-04-13 14:46:10|11010.44|11010.44|11009.19|11009.19|11010.44|11010.44|11009.19|11009.19|0
1649861180000|2022-04-13 14:46:20|11009.42|11009.42|11009.63|11009.63|11009.66|11009.66|11009.23|11009.23|0
1649861190000|2022-04-13 14:46:30|11009.99|11009.99|11009.99|11009.99|11009.99|11009.99|11009.55|11009.55|0
1649861200000|2022-04-13 14:46:40|11009.12|11009.12|11009.64|11009.64|11009.64|11009.64|11009.12|11009.12|0
1649861210000|2022-04-13 14:46:50|11010.08|11010.08|11009.64|11009.64|11010.08|11010.08|11009.64|11009.64|0
1649861220000|2022-04-13 14:47:00|11009.21|11009.21|11009.07|11009.07|11009.64|11009.64|11009.07|11009.07|0
1649861230000|2022-04-13 14:47:10|11008.64|11008.64|11008.17|11008.17|11008.64|11008.64|11008.17|11008.17|0
1649861240000|2022-04-13 14:47:20|11007.73|11007.73|11007.12|11007.12|11007.99|11007.99|11007.12|11007.12|0
1649861250000|2022-04-13 14:47:30|11006.88|11006.88|11006.1|11006.1|11007.31|11007.31|11006.1|11006.1|0
1649861260000|2022-04-13 14:47:40|11005.88|11005.88|11006.31|11006.31|11006.31|11006.31|11005.88|11005.88|0
1649861280000|2022-04-13 14:48:00|11006.75|11006.75|11007.27|11007.27|11007.27|11007.27|11006.75|11006.75|0
1649861290000|2022-04-13 14:48:10|11007.4|11007.4|11007.52|11007.52|11007.52|11007.52|11007.4|11007.4|0
1649861300000|2022-04-13 14:48:20|11007.26|11007.26|11007.14|11007.14|11007.26|11007.26|11007.14|11007.14|0
1649861310000|2022-04-13 14:48:30|11007.27|11007.27|11007.27|11007.27|11007.27|11007.27|11007.27|11007.27|0
1649861330000|2022-04-13 14:48:50|11006.81|11006.81|11006.81|11006.81|11006.81|11006.81|11006.81|11006.81|0
1649861340000|2022-04-13 14:49:00|11008.12|11008.12|11009.74|11009.74|11009.74|11009.74|11008.12|11008.12|0
1649861350000|2022-04-13 14:49:10|11008.87|11008.87|11008.44|11008.44|11008.87|11008.87|11008.44|11008.44|0
1649861360000|2022-04-13 14:49:20|11007.64|11007.64|11007.56|11007.56|11007.64|11007.64|11006.64|11006.64|0
1649861370000|2022-04-13 14:49:30|11007.69|11007.69|11007.69|11007.69|11007.69|11007.69|11007.69|11007.69|0
1649861380000|2022-04-13 14:49:40|11007.21|11007.21|11006.54|11006.54|11007.21|11007.21|11006.54|11006.54|0
1649861390000|2022-04-13 14:49:50|11006.29|11006.29|11006.29|11006.29|11006.29|11006.29|11006.29|11006.29|0
1649861400000|2022-04-13 14:50:00|11006.55|11006.55|11006.77|11006.77|11006.77|11006.77|11006.33|11006.33|0
1649861410000|2022-04-13 14:50:10|11006.99|11006.99|11006.55|11006.55|11006.99|11006.99|11006.55|11006.55|0
1649861430000|2022-04-13 14:50:30|11006.91|11006.91|11005.95|11005.95|11006.91|11006.91|11005.95|11005.95|0
1649861440000|2022-04-13 14:50:40|11005.83|11005.83|11005.83|11005.83|11005.83|11005.83|11005.83|11005.83|0
1649861450000|2022-04-13 14:50:50|11005.05|11005.05|11005.42|11005.42|11005.42|11005.42|11004.27|11004.27|0
1649861460000|2022-04-13 14:51:00|11005.68|11005.68|11006.91|11006.91|11006.91|11006.91|11005.42|11005.42|0
1649861470000|2022-04-13 14:51:10|11006.47|11006.47|11006.56|11006.56|11006.56|11006.56|11006.47|11006.47|0
1649861480000|2022-04-13 14:51:20|11006.34|11006.34|11007.3|11007.3|11007.3|11007.3|11006.34|11006.34|0
1649861490000|2022-04-13 14:51:30|11006.43|11006.43|11005.99|11005.99|11006.43|11006.43|11005.99|11005.99|0
1649861510000|2022-04-13 14:51:50|11005.86|11005.86|11002.46|11002.46|11005.86|11005.86|11002.46|11002.46|0
1649861520000|2022-04-13 14:52:00|11003.33|11003.33|11001.73|11001.73|11003.33|11003.33|11001.73|11001.73|0
1649861530000|2022-04-13 14:52:10|11001.65|11001.65|11002.45|11002.45|11002.63|11002.63|11001.19|11001.19|0
1649861540000|2022-04-13 14:52:20|11002.88|11002.88|11002.88|11002.88|11002.88|11002.88|11002.88|11002.88|0
1649861550000|2022-04-13 14:52:30|11003|11003|11003.78|11003.78|11003.78|11003.78|11003|11003|0
1649861560000|2022-04-13 14:52:40|11003.95|11003.95|11004.05|11004.05|11004.2|11004.2|11003.95|11003.95|0
1649861570000|2022-04-13 14:52:50|11004.23|11004.23|11004.37|11004.37|11004.38|11004.38|11004.23|11004.23|0
1649861590000|2022-04-13 14:53:10|11004.5|11004.5|11003.73|11003.73|11004.63|11004.63|11003.73|11003.73|0
1649861600000|2022-04-13 14:53:20|11002.95|11002.95|11003.7|11003.7|11003.83|11003.83|11002.95|11002.95|0
1649861610000|2022-04-13 14:53:30|11003.55|11003.55|11003.7|11003.7|11003.7|11003.7|11003.55|11003.55|0
1649861620000|2022-04-13 14:53:40|11003.92|11003.92|11003.92|11003.92|11003.92|11003.92|11003.92|11003.92|0
1649861630000|2022-04-13 14:53:50|11004.07|11004.07|11005|11005|11005|11005|11004.07|11004.07|0
1649861650000|2022-04-13 14:54:10|11005.22|11005.22|11005.07|11005.07|11005.22|11005.22|11005.07|11005.07|0
1649861660000|2022-04-13 14:54:20|11005.3|11005.3|11005.3|11005.3|11005.3|11005.3|11005.3|11005.3|0
1649861680000|2022-04-13 14:54:40|11005.73|11005.73|11008.61|11008.61|11008.61|11008.61|11005.73|11005.73|0
1649861690000|2022-04-13 14:54:50|11008.83|11008.83|11009.09|11009.09|11009.22|11009.22|11008.83|11008.83|0
1649861700000|2022-04-13 14:55:00|11008.66|11008.66|11007.88|11007.88|11008.66|11008.66|11007.75|11007.75|0
1649861710000|2022-04-13 14:55:10|11007.72|11007.72|11008.04|11008.04|11008.04|11008.04|11007.72|11007.72|0
1649861720000|2022-04-13 14:55:20|11008.2|11008.2|11009.09|11009.09|11009.09|11009.09|11008.2|11008.2|0
1649861730000|2022-04-13 14:55:30|11009.53|11009.53|11009.78|11009.78|11009.96|11009.96|11009.53|11009.53|0
1649861740000|2022-04-13 14:55:40|11010.15|11010.15|11010.27|11010.27|11010.27|11010.27|11010.15|11010.15|0
1649861750000|2022-04-13 14:55:50|11010.36|11010.36|11012.72|11012.72|11012.72|11012.72|11010.36|11010.36|0
1649861760000|2022-04-13 14:56:00|11012.99|11012.99|11012.49|11012.49|11013.44|11013.44|11012.49|11012.49|0
1649861770000|2022-04-13 14:56:10|11012.27|11012.27|11012.18|11012.18|11012.27|11012.27|11012.05|11012.05|0
1649861780000|2022-04-13 14:56:20|11012.36|11012.36|11012.8|11012.8|11012.8|11012.8|11012.36|11012.36|0
1649861790000|2022-04-13 14:56:30|11012.94|11012.94|11013.29|11013.29|11013.29|11013.29|11012.94|11012.94|0
1649861800000|2022-04-13 14:56:40|11013.45|11013.45|11013.58|11013.58|11013.58|11013.58|11013.45|11013.45|0
1649861810000|2022-04-13 14:56:50|11013.49|11013.49|11013.29|11013.29|11013.49|11013.49|11013.29|11013.29|0
1649861820000|2022-04-13 14:57:00|11013.55|11013.55|11013.97|11013.97|11013.97|11013.97|11013.1|11013.1|0
1649861830000|2022-04-13 14:57:10|11014.41|11014.41|11014.44|11014.44|11015.31|11015.31|11014.41|11014.41|0
1649861840000|2022-04-13 14:57:20|11014.97|11014.97|11015.22|11015.22|11015.22|11015.22|11014.97|11014.97|0
1649861860000|2022-04-13 14:57:40|11015.04|11015.04|11014.23|11014.23|11015.04|11015.04|11014.23|11014.23|0
1649861880000|2022-04-13 14:58:00|11015.01|11015.01|11014.65|11014.65|11015.14|11015.14|11014.65|11014.65|0
1649861890000|2022-04-13 14:58:10|11014.82|11014.82|11014.82|11014.82|11014.82|11014.82|11014.82|11014.82|0
1649861900000|2022-04-13 14:58:20|11014.7|11014.7|11014.7|11014.7|11014.7|11014.7|11014.7|11014.7|0
1649861930000|2022-04-13 14:58:50|11014.93|11014.93|11014.93|11014.93|11015.36|11015.36|11014.93|11014.93|0
1649861940000|2022-04-13 14:59:00|11015.17|11015.17|11015.61|11015.61|11015.61|11015.61|11015.17|11015.17|0
1649861950000|2022-04-13 14:59:10|11016.33|11016.33|11017.33|11017.33|11017.33|11017.33|11016.33|11016.33|0
1649861960000|2022-04-13 14:59:20|11017.6|11017.6|11018.22|11018.22|11018.22|11018.22|11017.6|11017.6|0
1649861970000|2022-04-13 14:59:30|11018.35|11018.35|11019.31|11019.31|11019.31|11019.31|11018.05|11018.05|0
1649861980000|2022-04-13 14:59:40|11019.18|11019.18|11019.98|11019.98|11019.98|11019.98|11019.18|11019.18|0
1649861990000|2022-04-13 14:59:50|11019.6|11019.6|11020.07|11020.07|11021.08|11021.08|11019.6|11019.6|0
1649862000000|2022-04-13 15:00:00|11020.52|11020.52|11020.05|11020.05|11020.76|11020.76|11019.84|11019.84|0
1649862010000|2022-04-13 15:00:10|11020.28|11020.28|11022.11|11022.11|11022.11|11022.11|11019.84|11019.84|0
1649862020000|2022-04-13 15:00:20|11022.54|11022.54|11027.19|11027.19|11027.19|11027.19|11022.54|11022.54|0
1649862030000|2022-04-13 15:00:30|11026.61|11026.61|11026.76|11026.76|11026.98|11026.98|11026.61|11026.61|0
1649862040000|2022-04-13 15:00:40|11026.85|11026.85|11027.28|11027.28|11027.41|11027.41|11026.42|11026.42|0
1649862050000|2022-04-13 15:00:50|11027.15|11027.15|11026.99|11026.99|11027.32|11027.32|11026.99|11026.99|0
1649862060000|2022-04-13 15:01:00|11027.42|11027.42|11026.86|11026.86|11027.42|11027.42|11025.64|11025.64|0
1649862070000|2022-04-13 15:01:10|11026.15|11026.15|11026.02|11026.02|11026.15|11026.15|11026.02|11026.02|0
1649862080000|2022-04-13 15:01:20|11025.89|11025.89|11026.77|11026.77|11026.77|11026.77|11025.89|11025.89|0
1649862090000|2022-04-13 15:01:30|11026.9|11026.9|11026.9|11026.9|11026.9|11026.9|11026.9|11026.9|0
1649862100000|2022-04-13 15:01:40|11026.63|11026.63|11027.14|11027.14|11027.14|11027.14|11026.63|11026.63|0
1649862110000|2022-04-13 15:01:50|11027.56|11027.56|11027.3|11027.3|11027.56|11027.56|11027.3|11027.3|0
1649862120000|2022-04-13 15:02:00|11026.52|11026.52|11026.85|11026.85|11026.85|11026.85|11026.36|11026.36|0
1649862130000|2022-04-13 15:02:10|11026.36|11026.36|11027.53|11027.53|11027.78|11027.78|11026.17|11026.17|0
1649862140000|2022-04-13 15:02:20|11028.31|11028.31|11028.31|11028.31|11028.4|11028.4|11028.31|11028.31|0
1649862150000|2022-04-13 15:02:30|11028.21|11028.21|11027.95|11027.95|11028.21|11028.21|11027.95|11027.95|0
1649862160000|2022-04-13 15:02:40|11027.86|11027.86|11029.26|11029.26|11029.26|11029.26|11027.82|11027.82|0
1649862170000|2022-04-13 15:02:50|11029|11029|11028.87|11028.87|11029|11029|11028.87|11028.87|0
1649862180000|2022-04-13 15:03:00|11029.13|11029.13|11030.18|11030.18|11030.18|11030.18|11029.13|11029.13|0
1649862190000|2022-04-13 15:03:10|11029.92|11029.92|11029.92|11029.92|11029.92|11029.92|11029.92|11029.92|0
1649862200000|2022-04-13 15:03:20|11030.35|11030.35|11030.35|11030.35|11030.35|11030.35|11030.35|11030.35|0
1649862210000|2022-04-13 15:03:30|11029.83|11029.83|11029.83|11029.83|11029.83|11029.83|11029.83|11029.83|0
1649862220000|2022-04-13 15:03:40|11029.57|11029.57|11029.57|11029.57|11029.57|11029.57|11029.57|11029.57|0
1649862230000|2022-04-13 15:03:50|11029.66|11029.66|11029.19|11029.19|11029.66|11029.66|11029.19|11029.19|0
1649862240000|2022-04-13 15:04:00|11028.97|11028.97|11028.76|11028.76|11028.97|11028.97|11028.53|11028.53|0
1649862250000|2022-04-13 15:04:10|11028.6|11028.6|11028.6|11028.6|11028.6|11028.6|11028.6|11028.6|0
1649862260000|2022-04-13 15:04:20|11028.21|11028.21|11028.21|11028.21|11028.21|11028.21|11028.21|11028.21|0
1649862270000|2022-04-13 15:04:30|11027.99|11027.99|11028.63|11028.63|11028.63|11028.63|11027.78|11027.78|0
1649862280000|2022-04-13 15:04:40|11028.76|11028.76|11029.33|11029.33|11029.33|11029.33|11028.5|11028.5|0
1649862290000|2022-04-13 15:04:50|11029.51|11029.51|11029.34|11029.34|11029.51|11029.51|11029.34|11029.34|0
1649862300000|2022-04-13 15:05:00|11029.56|11029.56|11029.51|11029.51|11029.56|11029.56|11029.29|11029.29|0
1649862310000|2022-04-13 15:05:10|11029.41|11029.41|11029.67|11029.67|11029.67|11029.67|11029.41|11029.41|0
1649862320000|2022-04-13 15:05:20|11028.2|11028.2|11028.2|11028.2|11028.2|11028.2|11028.2|11028.2|0
1649862330000|2022-04-13 15:05:30|11028.07|11028.07|11027.14|11027.14|11028.29|11028.29|11026.91|11026.91|0
1649862340000|2022-04-13 15:05:40|11027.57|11027.57|11027.56|11027.56|11027.82|11027.82|11027.56|11027.56|0
1649862350000|2022-04-13 15:05:50|11027.43|11027.43|11027.43|11027.43|11027.43|11027.43|11027.43|11027.43|0
1649862360000|2022-04-13 15:06:00|11027.69|11027.69|11028.39|11028.39|11028.39|11028.39|11027.69|11027.69|0
1649862370000|2022-04-13 15:06:10|11028.2|11028.2|11028.64|11028.64|11028.64|11028.64|11028.2|11028.2|0
1649862380000|2022-04-13 15:06:20|11029.08|11029.08|11029.3|11029.3|11029.3|11029.3|11029.08|11029.08|0
1649862390000|2022-04-13 15:06:30|11029.73|11029.73|11029.7|11029.7|11029.96|11029.96|11029.7|11029.7|0
1649862400000|2022-04-13 15:06:40|11029.54|11029.54|11030.4|11030.4|11030.4|11030.4|11029.54|11029.54|0
1649862410000|2022-04-13 15:06:50|11030.63|11030.63|11031.67|11031.67|11031.67|11031.67|11030.63|11030.63|0
1649862420000|2022-04-13 15:07:00|11031.93|11031.93|11030.77|11030.77|11032.2|11032.2|11030.77|11030.77|0
1649862430000|2022-04-13 15:07:10|11030.88|11030.88|11031.66|11031.66|11031.66|11031.66|11030.88|11030.88|0
1649862440000|2022-04-13 15:07:20|11031.56|11031.56|11031.56|11031.56|11031.56|11031.56|11031.56|11031.56|0
1649862450000|2022-04-13 15:07:30|11031.13|11031.13|11030.93|11030.93|11031.25|11031.25|11030.93|11030.93|0
1649862460000|2022-04-13 15:07:40|11030.71|11030.71|11028.02|11028.02|11030.71|11030.71|11028.02|11028.02|0
1649862470000|2022-04-13 15:07:50|11028.46|11028.46|11027.59|11027.59|11028.46|11028.46|11027.46|11027.46|0
1649862480000|2022-04-13 15:08:00|11027.15|11027.15|11027.15|11027.15|11027.15|11027.15|11027.15|11027.15|0
1649862490000|2022-04-13 15:08:10|11027.29|11027.29|11026.7|11026.7|11027.29|11027.29|11026.7|11026.7|0
1649862500000|2022-04-13 15:08:20|11026.46|11026.46|11026.46|11026.46|11026.46|11026.46|11026.46|11026.46|0
1649862510000|2022-04-13 15:08:30|11026.9|11026.9|11025.85|11025.85|11026.9|11026.9|11025.85|11025.85|0
1649862530000|2022-04-13 15:08:50|11025.42|11025.42|11024.48|11024.48|11025.42|11025.42|11024.22|11024.22|0
1649862540000|2022-04-13 15:09:00|11024.73|11024.73|11024.52|11024.52|11024.73|11024.73|11023.86|11023.86|0
1649862550000|2022-04-13 15:09:10|11024.95|11024.95|11025.38|11025.38|11025.38|11025.38|11024.95|11024.95|0
1649862560000|2022-04-13 15:09:20|11025.15|11025.15|11025.43|11025.43|11025.61|11025.61|11025.15|11025.15|0
1649862580000|2022-04-13 15:09:40|11025.87|11025.87|11027.55|11027.55|11027.69|11027.69|11025.87|11025.87|0
1649862590000|2022-04-13 15:09:50|11027.46|11027.46|11027.64|11027.64|11027.64|11027.64|11027.46|11027.46|0
1649862600000|2022-04-13 15:10:00|11026.09|11026.09|11026.44|11026.44|11026.62|11026.62|11025.84|11025.84|0
1649862610000|2022-04-13 15:10:10|11026.6|11026.6|11026.16|11026.16|11026.6|11026.6|11026.16|11026.16|0
1649862630000|2022-04-13 15:10:30|11027.61|11027.61|11027.61|11027.61|11027.61|11027.61|11027.61|11027.61|0
1649862640000|2022-04-13 15:10:40|11028.39|11028.39|11028.36|11028.36|11028.48|11028.48|11028.36|11028.36|0
1649862650000|2022-04-13 15:10:50|11028.49|11028.49|11027.77|11027.77|11029.96|11029.96|11027.77|11027.77|0
1649862660000|2022-04-13 15:11:00|11027.63|11027.63|11028.07|11028.07|11028.07|11028.07|11027.63|11027.63|0
1649862680000|2022-04-13 15:11:20|11028.23|11028.23|11028.6|11028.6|11028.6|11028.6|11028.23|11028.23|0
1649862690000|2022-04-13 15:11:30|11028.19|11028.19|11028.29|11028.29|11028.29|11028.29|11028.19|11028.19|0
1649862700000|2022-04-13 15:11:40|11028.38|11028.38|11028.5|11028.5|11028.5|11028.5|11028.38|11028.38|0
1649862710000|2022-04-13 15:11:50|11028.33|11028.33|11028.11|11028.11|11028.33|11028.33|11028.11|11028.11|0
1649862720000|2022-04-13 15:12:00|11027.33|11027.33|11027.76|11027.76|11027.76|11027.76|11027.33|11027.33|0
1649862730000|2022-04-13 15:12:10|11027.89|11027.89|11027.89|11027.89|11027.89|11027.89|11027.89|11027.89|0
1649862740000|2022-04-13 15:12:20|11028.32|11028.32|11027.9|11027.9|11028.34|11028.34|11027.9|11027.9|0
1649862750000|2022-04-13 15:12:30|11027.82|11027.82|11028.02|11028.02|11028.19|11028.19|11027.82|11027.82|0
1649862760000|2022-04-13 15:12:40|11027.81|11027.81|11028.4|11028.4|11028.4|11028.4|11027.81|11027.81|0
1649862770000|2022-04-13 15:12:50|11028.52|11028.52|11029.64|11029.64|11029.64|11029.64|11028.52|11028.52|0
1649862780000|2022-04-13 15:13:00|11029.82|11029.82|11031.25|11031.25|11031.25|11031.25|11029.82|11029.82|0
1649862790000|2022-04-13 15:13:10|11031.69|11031.69|11031.78|11031.78|11031.78|11031.78|11031.56|11031.56|0
1649862800000|2022-04-13 15:13:20|11032.24|11032.24|11032.24|11032.24|11032.24|11032.24|11032.24|11032.24|0
1649862810000|2022-04-13 15:13:30|11032.06|11032.06|11032.57|11032.57|11032.57|11032.57|11032.06|11032.06|0
1649862820000|2022-04-13 15:13:40|11032.14|11032.14|11032.27|11032.27|11032.27|11032.27|11032.14|11032.14|0
1649862830000|2022-04-13 15:13:50|11031.84|11031.84|11033.2|11033.2|11033.2|11033.2|11031.71|11031.71|0
1649862840000|2022-04-13 15:14:00|11033.3|11033.3|11033.42|11033.42|11033.42|11033.42|11033.2|11033.2|0
1649862850000|2022-04-13 15:14:10|11033.68|11033.68|11033.81|11033.81|11033.81|11033.81|11033.68|11033.68|0
1649862860000|2022-04-13 15:14:20|11033.99|11033.99|11034.64|11034.64|11034.64|11034.64|11033.99|11033.99|0
1649862870000|2022-04-13 15:14:30|11034.49|11034.49|11034.84|11034.84|11034.96|11034.96|11034.49|11034.49|0
1649862880000|2022-04-13 15:14:40|11035.24|11035.24|11035.85|11035.85|11035.85|11035.85|11035.24|11035.24|0
1649862890000|2022-04-13 15:14:50|11036.29|11036.29|11037.27|11037.27|11037.27|11037.27|11036.2|11036.2|0
1649862900000|2022-04-13 15:15:00|11037.11|11037.11|11039.37|11039.37|11039.37|11039.37|11037.11|11037.11|0
1649862910000|2022-04-13 15:15:10|11039.79|11039.79|11039.6|11039.6|11039.79|11039.79|11038.8|11038.8|0
1649862920000|2022-04-13 15:15:20|11039.76|11039.76|11039.76|11039.76|11039.76|11039.76|11039.76|11039.76|0
1649862930000|2022-04-13 15:15:30|11040.29|11040.29|11040.39|11040.39|11040.85|11040.85|11040.29|11040.29|0
1649862950000|2022-04-13 15:15:50|11040.52|11040.52|11040.53|11040.53|11040.53|11040.53|11040.34|11040.34|0
1649862960000|2022-04-13 15:16:00|11040.68|11040.68|11040.57|11040.57|11040.83|11040.83|11040.57|11040.57|0
1649862970000|2022-04-13 15:16:10|11040.7|11040.7|11040.7|11040.7|11040.7|11040.7|11040.7|11040.7|0
1649862980000|2022-04-13 15:16:20|11041.02|11041.02|11040.02|11040.02|11041.02|11041.02|11040.02|11040.02|0
1649862990000|2022-04-13 15:16:30|11039.83|11039.83|11039.66|11039.66|11039.83|11039.83|11039.66|11039.66|0
1649863000000|2022-04-13 15:16:40|11039.52|11039.52|11039.37|11039.37|11039.52|11039.52|11039.37|11039.37|0
1649863020000|2022-04-13 15:17:00|11039.19|11039.19|11038.82|11038.82|11039.19|11039.19|11038.82|11038.82|0
1649863030000|2022-04-13 15:17:10|11038.73|11038.73|11038.56|11038.56|11038.73|11038.73|11038.56|11038.56|0
1649863040000|2022-04-13 15:17:20|11037.78|11037.78|11037.65|11037.65|11037.78|11037.78|11037.65|11037.65|0
1649863050000|2022-04-13 15:17:30|11037.77|11037.77|11037.77|11037.77|11037.77|11037.77|11037.77|11037.77|0
1649863060000|2022-04-13 15:17:40|11037.89|11037.89|11037.89|11037.89|11037.89|11037.89|11037.89|11037.89|0
1649863070000|2022-04-13 15:17:50|11038.16|11038.16|11038.16|11038.16|11038.16|11038.16|11038.16|11038.16|0
1649863080000|2022-04-13 15:18:00|11038.03|11038.03|11038.03|11038.03|11038.03|11038.03|11038.03|11038.03|0
1649863090000|2022-04-13 15:18:10|11037.9|11037.9|11037.9|11037.9|11037.9|11037.9|11037.9|11037.9|0
1649863100000|2022-04-13 15:18:20|11038.12|11038.12|11037.94|11037.94|11038.12|11038.12|11037.94|11037.94|0
1649863110000|2022-04-13 15:18:30|11038.16|11038.16|11037.94|11037.94|11038.16|11038.16|11037.94|11037.94|0
1649863120000|2022-04-13 15:18:40|11038.6|11038.6|11038.01|11038.01|11038.72|11038.72|11037.94|11037.94|0
1649863130000|2022-04-13 15:18:50|11038.34|11038.34|11038.34|11038.34|11038.34|11038.34|11038.34|11038.34|0
1649863140000|2022-04-13 15:19:00|11038.56|11038.56|11038.92|11038.92|11038.92|11038.92|11038.56|11038.56|0
1649863150000|2022-04-13 15:19:10|11038.77|11038.77|11039.49|11039.49|11039.49|11039.49|11038.77|11038.77|0
1649863160000|2022-04-13 15:19:20|11039.62|11039.62|11039.49|11039.49|11039.62|11039.62|11039.49|11039.49|0
1649863170000|2022-04-13 15:19:30|11039.18|11039.18|11039.26|11039.26|11039.26|11039.26|11039.02|11039.02|0
1649863180000|2022-04-13 15:19:40|11039.41|11039.41|11039.41|11039.41|11039.41|11039.41|11039.41|11039.41|0
1649863190000|2022-04-13 15:19:50|11038.77|11038.77|11038.35|11038.35|11038.77|11038.77|11038.35|11038.35|0
1649863200000|2022-04-13 15:20:00|11039.03|11039.03|11039.36|11039.36|11039.66|11039.66|11039.03|11039.03|0
1649863210000|2022-04-13 15:20:10|11039.59|11039.59|11039.76|11039.76|11039.96|11039.96|11039.59|11039.59|0
1649863220000|2022-04-13 15:20:20|11039.55|11039.55|11039.98|11039.98|11039.98|11039.98|11039.55|11039.55|0
1649863230000|2022-04-13 15:20:30|11039.76|11039.76|11040.69|11040.69|11041.03|11041.03|11039.76|11039.76|0
1649863240000|2022-04-13 15:20:40|11040.84|11040.84|11041|11041|11041|11041|11040.84|11040.84|0
1649863250000|2022-04-13 15:20:50|11040.7|11040.7|11040.7|11040.7|11040.7|11040.7|11040.7|11040.7|0
1649863260000|2022-04-13 15:21:00|11040.87|11040.87|11042|11042|11042.53|11042.53|11040.87|11040.87|0
1649863270000|2022-04-13 15:21:10|11041.72|11041.72|11042|11042|11042|11042|11041.58|11041.58|0
1649863280000|2022-04-13 15:21:20|11041.88|11041.88|11042.65|11042.65|11042.65|11042.65|11041.88|11041.88|0
1649863290000|2022-04-13 15:21:30|11042.78|11042.78|11042.89|11042.89|11042.89|11042.89|11042.78|11042.78|0
1649863300000|2022-04-13 15:21:40|11042.46|11042.46|11042.45|11042.45|11042.68|11042.68|11042.45|11042.45|0
1649863310000|2022-04-13 15:21:50|11043.09|11043.09|11043.09|11043.09|11043.09|11043.09|11043.09|11043.09|0
1649863320000|2022-04-13 15:22:00|11043.31|11043.31|11042.73|11042.73|11043.31|11043.31|11042.53|11042.53|0
1649863330000|2022-04-13 15:22:10|11043.1|11043.1|11043.1|11043.1|11043.1|11043.1|11043.1|11043.1|0
1649863340000|2022-04-13 15:22:20|11043.27|11043.27|11043.27|11043.27|11043.27|11043.27|11043.27|11043.27|0
1649863360000|2022-04-13 15:22:40|11043.14|11043.14|11044.96|11044.96|11044.96|11044.96|11043.14|11043.14|0
1649863370000|2022-04-13 15:22:50|11045.38|11045.38|11045.41|11045.41|11045.81|11045.81|11045.38|11045.38|0
1649863380000|2022-04-13 15:23:00|11045.63|11045.63|11045.63|11045.63|11045.63|11045.63|11045.63|11045.63|0
1649863390000|2022-04-13 15:23:10|11045.41|11045.41|11045.29|11045.29|11045.41|11045.41|11045.29|11045.29|0
1649863400000|2022-04-13 15:23:20|11045.13|11045.13|11044.98|11044.98|11045.13|11045.13|11044.98|11044.98|0
1649863410000|2022-04-13 15:23:30|11045.23|11045.23|11045.46|11045.46|11045.46|11045.46|11045.23|11045.23|0
1649863420000|2022-04-13 15:23:40|11045.7|11045.7|11045.86|11045.86|11045.86|11045.86|11045.56|11045.56|0
1649863430000|2022-04-13 15:23:50|11046.08|11046.08|11046.13|11046.13|11046.3|11046.3|11046.08|11046.08|0
1649863440000|2022-04-13 15:24:00|11046.47|11046.47|11046.42|11046.42|11046.47|11046.47|11046.12|11046.12|0
1649863450000|2022-04-13 15:24:10|11046.3|11046.3|11046.93|11046.93|11047.09|11047.09|11046.3|11046.3|0
1649863470000|2022-04-13 15:24:30|11047.02|11047.02|11046.95|11046.95|11047.11|11047.11|11046.95|11046.95|0
1649863480000|2022-04-13 15:24:40|11046.17|11046.17|11045.24|11045.24|11046.17|11046.17|11044.37|11044.37|0
1649863490000|2022-04-13 15:24:50|11045.11|11045.11|11045.48|11045.48|11045.48|11045.48|11044.54|11044.54|0
1649863500000|2022-04-13 15:25:00|11045.32|11045.32|11045.35|11045.35|11045.54|11045.54|11045.19|11045.19|0
1649863510000|2022-04-13 15:25:10|11045.58|11045.58|11046.1|11046.1|11046.88|11046.88|11045.14|11045.14|0
1649863520000|2022-04-13 15:25:20|11045.66|11045.66|11046.47|11046.47|11046.53|11046.53|11045.66|11045.66|0
1649863530000|2022-04-13 15:25:30|11046.19|11046.19|11046.19|11046.19|11046.19|11046.19|11046.19|11046.19|0
1649863540000|2022-04-13 15:25:40|11046.27|11046.27|11045.74|11045.74|11046.27|11046.27|11045.74|11045.74|0
1649863550000|2022-04-13 15:25:50|11044.94|11044.94|11047.68|11047.68|11047.78|11047.78|11044.94|11044.94|0
1649863560000|2022-04-13 15:26:00|11047.46|11047.46|11047.78|11047.78|11047.78|11047.78|11047.46|11047.46|0
1649863570000|2022-04-13 15:26:10|11049.34|11049.34|11050.02|11050.02|11050.02|11050.02|11049.34|11049.34|0
1649863580000|2022-04-13 15:26:20|11050.19|11050.19|11050.19|11050.19|11050.41|11050.41|11050.19|11050.19|0
1649863590000|2022-04-13 15:26:30|11050.38|11050.38|11050.61|11050.61|11050.77|11050.77|11050.38|11050.38|0
1649863600000|2022-04-13 15:26:40|11050.42|11050.42|11050.78|11050.78|11050.78|11050.78|11050.42|11050.42|0
1649863610000|2022-04-13 15:26:50|11051.22|11051.22|11051.46|11051.46|11051.46|11051.46|11050.8|11050.8|0
1649863620000|2022-04-13 15:27:00|11051.76|11051.76|11051.2|11051.2|11051.76|11051.76|11051.2|11051.2|0
1649863630000|2022-04-13 15:27:10|11050.42|11050.42|11050.28|11050.28|11050.62|11050.62|11050.18|11050.18|0
1649863640000|2022-04-13 15:27:20|11050.1|11050.1|11049.54|11049.54|11050.1|11050.1|11049.54|11049.54|0
1649863650000|2022-04-13 15:27:30|11049.37|11049.37|11048.93|11048.93|11049.37|11049.37|11048.8|11048.8|0
1649863660000|2022-04-13 15:27:40|11048.85|11048.85|11048.19|11048.19|11048.85|11048.85|11048.19|11048.19|0
1649863670000|2022-04-13 15:27:50|11048.11|11048.11|11047.17|11047.17|11048.11|11048.11|11047.17|11047.17|0
1649863680000|2022-04-13 15:28:00|11046.39|11046.39|11045.68|11045.68|11046.39|11046.39|11045.68|11045.68|0
1649863690000|2022-04-13 15:28:10|11046.46|11046.46|11046.24|11046.24|11046.46|11046.46|11046.24|11046.24|0
1649863700000|2022-04-13 15:28:20|11045.95|11045.95|11045.95|11045.95|11045.95|11045.95|11045.95|11045.95|0
1649863710000|2022-04-13 15:28:30|11045.52|11045.52|11044.86|11044.86|11045.52|11045.52|11044.73|11044.73|0
1649863720000|2022-04-13 15:28:40|11044.7|11044.7|11044.15|11044.15|11044.77|11044.77|11044.15|11044.15|0
1649863730000|2022-04-13 15:28:50|11044|11044|11043.34|11043.34|11044|11044|11043.34|11043.34|0
1649863740000|2022-04-13 15:29:00|11043.47|11043.47|11043.01|11043.01|11044.57|11044.57|11043.01|11043.01|0
1649863750000|2022-04-13 15:29:10|11043.51|11043.51|11043.9|11043.9|11043.9|11043.9|11042.78|11042.78|0
1649863760000|2022-04-13 15:29:20|11043.68|11043.68|11044.52|11044.52|11044.52|11044.52|11043.31|11043.31|0
1649863770000|2022-04-13 15:29:30|11044.14|11044.14|11043.6|11043.6|11044.44|11044.44|11043.42|11043.42|0
1649863780000|2022-04-13 15:29:40|11043.77|11043.77|11044.96|11044.96|11045.17|11045.17|11043.77|11043.77|0
1649863790000|2022-04-13 15:29:50|11044.63|11044.63|11042.87|11042.87|11044.63|11044.63|11040.93|11040.93|0
1649920500000|2022-04-14 07:15:00|11042.44|11042.44|11038.09|11038.09|11042.44|11042.44|11038.09|11038.09|0
1649920510000|2022-04-14 07:15:10|11037.22|11037.22|11035.21|11035.21|11037.55|11037.55|11033.91|11033.91|0
1649920520000|2022-04-14 07:15:20|11035.51|11035.51|11035.21|11035.21|11035.51|11035.51|11035.21|11035.21|0
1649920530000|2022-04-14 07:15:30|11035.51|11035.51|11034.34|11034.34|11035.51|11035.51|11034.34|11034.34|0
1649920540000|2022-04-14 07:15:40|11034.68|11034.68|11032.81|11032.81|11034.68|11034.68|11032.81|11032.81|0
1649920550000|2022-04-14 07:15:50|11031.22|11031.22|11026.17|11026.17|11031.22|11031.22|11023.83|11023.83|0
1649920560000|2022-04-14 07:16:00|11026.5|11026.5|11022.65|11022.65|11026.5|11026.5|11022.65|11022.65|0
1649920570000|2022-04-14 07:16:10|11023.4|11023.4|11023.31|11023.31|11023.65|11023.65|11021.66|11021.66|0
1649920580000|2022-04-14 07:16:20|11022.95|11022.95|11023.44|11023.44|11023.44|11023.44|11022.95|11022.95|0
1649920590000|2022-04-14 07:16:30|11024.86|11024.86|11025.11|11025.11|11025.11|11025.11|11024.86|11024.86|0
1649920600000|2022-04-14 07:16:40|11024.68|11024.68|11024.59|11024.59|11025.02|11025.02|11023.72|11023.72|0
1649920620000|2022-04-14 07:17:00|11024.01|11024.01|11024.06|11024.06|11024.58|11024.58|11022.9|11022.9|0
1649920630000|2022-04-14 07:17:10|11023.67|11023.67|11021.2|11021.2|11023.67|11023.67|11021.2|11021.2|0
1649920640000|2022-04-14 07:17:20|11020.64|11020.64|11019.77|11019.77|11021.07|11021.07|11019.59|11019.59|0
1649920650000|2022-04-14 07:17:30|11019.94|11019.94|11020.69|11020.69|11020.69|11020.69|11019.94|11019.94|0
1649920660000|2022-04-14 07:17:40|11021.12|11021.12|11020.26|11020.26|11021.12|11021.12|11020.26|11020.26|0
1649920670000|2022-04-14 07:17:50|11020.41|11020.41|11021.31|11021.31|11021.31|11021.31|11020.41|11020.41|0
1649920680000|2022-04-14 07:18:00|11021.21|11021.21|11021.86|11021.86|11022.25|11022.25|11021.21|11021.21|0
1649920690000|2022-04-14 07:18:10|11021.56|11021.56|11020.89|11020.89|11021.56|11021.56|11020.89|11020.89|0
1649920700000|2022-04-14 07:18:20|11021.05|11021.05|11021.28|11021.28|11021.28|11021.28|11020.82|11020.82|0
1649920710000|2022-04-14 07:18:30|11020.29|11020.29|11020.34|11020.34|11020.34|11020.34|11020.29|11020.29|0
1649920720000|2022-04-14 07:18:40|11020.11|11020.11|11020.51|11020.51|11020.51|11020.51|11020.11|11020.11|0
1649920730000|2022-04-14 07:18:50|11020.64|11020.64|11020.64|11020.64|11020.64|11020.64|11020.64|11020.64|0
1649920740000|2022-04-14 07:19:00|11020.94|11020.94|11021.34|11021.34|11021.34|11021.34|11020.66|11020.66|0
1649920750000|2022-04-14 07:19:10|11021.15|11021.15|11020.38|11020.38|11021.15|11021.15|11020.3|11020.3|0
1649920760000|2022-04-14 07:19:20|11020.66|11020.66|11020.77|11020.77|11020.77|11020.77|11020.66|11020.66|0
1649920790000|2022-04-14 07:19:50|11021.37|11021.37|11023.34|11023.34|11023.49|11023.49|11021.37|11021.37|0
1649920800000|2022-04-14 07:20:00|11023.01|11023.01|11023.01|11023.01|11023.01|11023.01|11023.01|11023.01|0
1649920810000|2022-04-14 07:20:10|11023.12|11023.12|11022.06|11022.06|11023.12|11023.12|11022.06|11022.06|0
1649920820000|2022-04-14 07:20:20|11021.74|11021.74|11019.95|11019.95|11021.74|11021.74|11019.95|11019.95|0
1649920830000|2022-04-14 07:20:30|11018.63|11018.63|11019.29|11019.29|11019.29|11019.29|11018.63|11018.63|0
1649920840000|2022-04-14 07:20:40|11018.51|11018.51|11019.29|11019.29|11019.29|11019.29|11018.51|11018.51|0
1649920850000|2022-04-14 07:20:50|11020.07|11020.07|11018.8|11018.8|11020.93|11020.93|11018.8|11018.8|0
1649920860000|2022-04-14 07:21:00|11018.71|11018.71|11018|11018|11018.78|11018.78|11017.57|11017.57|0
1649920870000|2022-04-14 07:21:10|11017.48|11017.48|11015.54|11015.54|11017.48|11017.48|11015.49|11015.49|0
1649920880000|2022-04-14 07:21:20|11015.93|11015.93|11016.78|11016.78|11016.84|11016.84|11015.93|11015.93|0
1649920890000|2022-04-14 07:21:30|11016.39|11016.39|11016.79|11016.79|11016.79|11016.79|11016.39|11016.39|0
1649920900000|2022-04-14 07:21:40|11017.01|11017.01|11015.95|11015.95|11017.01|11017.01|11015.95|11015.95|0
1649920910000|2022-04-14 07:21:50|11016.82|11016.82|11017.6|11017.6|11017.6|11017.6|11016.82|11016.82|0
1649920920000|2022-04-14 07:22:00|11017.34|11017.34|11016.19|11016.19|11017.34|11017.34|11016.19|11016.19|0
1649920930000|2022-04-14 07:22:10|11015.41|11015.41|11015.52|11015.52|11017.07|11017.07|11015.41|11015.41|0
1649920940000|2022-04-14 07:22:20|11015.95|11015.95|11013.81|11013.81|11016.32|11016.32|11013.81|11013.81|0
1649920950000|2022-04-14 07:22:30|11012.25|11012.25|11010.21|11010.21|11012.25|11012.25|11009.76|11009.76|0
1649920960000|2022-04-14 07:22:40|11010.09|11010.09|11010.09|11010.09|11010.09|11010.09|11010.09|11010.09|0
1649920970000|2022-04-14 07:22:50|11010.52|11010.52|11011.52|11011.52|11012.78|11012.78|11010.52|11010.52|0
1649920980000|2022-04-14 07:23:00|11011.3|11011.3|11012.38|11012.38|11012.38|11012.38|11010.64|11010.64|0
1649920990000|2022-04-14 07:23:10|11013.03|11013.03|11013.03|11013.03|11013.03|11013.03|11013.03|11013.03|0
1649921000000|2022-04-14 07:23:20|11013.46|11013.46|11013.46|11013.46|11013.46|11013.46|11013.46|11013.46|0
1649921020000|2022-04-14 07:23:40|11013.07|11013.07|11013.46|11013.46|11013.46|11013.46|11013.07|11013.07|0
1649921040000|2022-04-14 07:24:00|11012.8|11012.8|11013.04|11013.04|11013.04|11013.04|11012.26|11012.26|0
1649921050000|2022-04-14 07:24:10|11013.46|11013.46|11012.37|11012.37|11013.64|11013.64|11012.21|11012.21|0
1649921060000|2022-04-14 07:24:20|11012.59|11012.59|11012.1|11012.1|11012.75|11012.75|11012.1|11012.1|0
1649921070000|2022-04-14 07:24:30|11012.42|11012.42|11013.27|11013.27|11013.27|11013.27|11012.42|11012.42|0
1649921080000|2022-04-14 07:24:40|11012.85|11012.85|11011.06|11011.06|11012.85|11012.85|11011.06|11011.06|0
1649921090000|2022-04-14 07:24:50|11009.5|11009.5|11007.23|11007.23|11009.87|11009.87|11007.08|11007.08|0
1649921100000|2022-04-14 07:25:00|11006.79|11006.79|11009.29|11009.29|11009.29|11009.29|11006.79|11006.79|0
1649921110000|2022-04-14 07:25:10|11009.15|11009.15|11006.7|11006.7|11009.69|11009.69|11006.7|11006.7|0
1649921120000|2022-04-14 07:25:20|11007.69|11007.69|11009.44|11009.44|11009.44|11009.44|11007.69|11007.69|0
1649921130000|2022-04-14 07:25:30|11009.69|11009.69|11010.76|11010.76|11011.72|11011.72|11009.69|11009.69|0
1649921140000|2022-04-14 07:25:40|11010.54|11010.54|11018.27|11018.27|11018.27|11018.27|11010.54|11010.54|0
1649921150000|2022-04-14 07:25:50|11018.62|11018.62|11018.83|11018.83|11018.83|11018.83|11018.62|11018.62|0
1649921160000|2022-04-14 07:26:00|11018.69|11018.69|11020.26|11020.26|11020.26|11020.26|11018.69|11018.69|0
1649921170000|2022-04-14 07:26:10|11021.54|11021.54|11022.92|11022.92|11024.04|11024.04|11021.54|11021.54|0
1649921180000|2022-04-14 07:26:20|11023.57|11023.57|11024.09|11024.09|11024.09|11024.09|11023.15|11023.15|0
1649921190000|2022-04-14 07:26:30|11024.17|11024.17|11025.2|11025.2|11025.2|11025.2|11024.17|11024.17|0
1649921200000|2022-04-14 07:26:40|11025.05|11025.05|11024.75|11024.75|11025.05|11025.05|11024.75|11024.75|0
1649921210000|2022-04-14 07:26:50|11025.19|11025.19|11025.19|11025.19|11025.19|11025.19|11025.19|11025.19|0
1649921220000|2022-04-14 07:27:00|11024.76|11024.76|11025.61|11025.61|11025.61|11025.61|11024.76|11024.76|0
1649921230000|2022-04-14 07:27:10|11025.98|11025.98|11029.28|11029.28|11029.28|11029.28|11025.98|11025.98|0
1649921240000|2022-04-14 07:27:20|11029.56|11029.56|11029.56|11029.56|11029.56|11029.56|11029.56|11029.56|0
1649921250000|2022-04-14 07:27:30|11029.47|11029.47|11030.73|11030.73|11031.51|11031.51|11029.47|11029.47|0
1649921260000|2022-04-14 07:27:40|11031.43|11031.43|11031.61|11031.61|11031.61|11031.61|11031.43|11031.43|0
1649921280000|2022-04-14 07:28:00|11031.46|11031.46|11030.68|11030.68|11031.46|11031.46|11030.68|11030.68|0
1649921290000|2022-04-14 07:28:10|11030.84|11030.84|11031|11031|11031|11031|11030.84|11030.84|0
1649921300000|2022-04-14 07:28:20|11031.3|11031.3|11032.08|11032.08|11032.08|11032.08|11031.3|11031.3|0
1649921310000|2022-04-14 07:28:30|11031.86|11031.86|11031.86|11031.86|11031.86|11031.86|11031.86|11031.86|0
1649921330000|2022-04-14 07:28:50|11032|11032|11031.27|11031.27|11032|11032|11031.27|11031.27|0
1649921340000|2022-04-14 07:29:00|11030.83|11030.83|11031.02|11031.02|11031.02|11031.02|11030.83|11030.83|0
1649921350000|2022-04-14 07:29:10|11031.45|11031.45|11031.55|11031.55|11031.61|11031.61|11031.45|11031.45|0
1649921360000|2022-04-14 07:29:20|11031.38|11031.38|11031.64|11031.64|11031.64|11031.64|11031.2|11031.2|0
1649921390000|2022-04-14 07:29:50|11029.85|11029.85|11029.56|11029.56|11031.07|11031.07|11029.56|11029.56|0
1649921400000|2022-04-14 07:30:00|11029.25|11029.25|11028.23|11028.23|11029.25|11029.25|11028.01|11028.01|0
1649921410000|2022-04-14 07:30:10|11027.84|11027.84|11027.84|11027.84|11027.84|11027.84|11027.84|11027.84|0
1649921420000|2022-04-14 07:30:20|11027.96|11027.96|11027.63|11027.63|11027.96|11027.96|11027.3|11027.3|0
1649921430000|2022-04-14 07:30:30|11027.2|11027.2|11022.01|11022.01|11027.2|11027.2|11021.72|11021.72|0
1649921440000|2022-04-14 07:30:40|11021.72|11021.72|11020.45|11020.45|11021.72|11021.72|11020.45|11020.45|0
1649921460000|2022-04-14 07:31:00|11022.01|11022.01|11021.97|11021.97|11023.03|11023.03|11021.97|11021.97|0
1649921470000|2022-04-14 07:31:10|11021.53|11021.53|11019.51|11019.51|11021.53|11021.53|11018.77|11018.77|0
1649921480000|2022-04-14 07:31:20|11019.77|11019.77|11017.97|11017.97|11020.17|11020.17|11017.97|11017.97|0
1649921490000|2022-04-14 07:31:30|11017.8|11017.8|11019.53|11019.53|11019.53|11019.53|11017.8|11017.8|0
1649921510000|2022-04-14 07:31:50|11018.67|11018.67|11019.38|11019.38|11019.38|11019.38|11018.08|11018.08|0
1649921520000|2022-04-14 07:32:00|11019.97|11019.97|11020.27|11020.27|11020.42|11020.42|11019.97|11019.97|0
1649921530000|2022-04-14 07:32:10|11019.4|11019.4|11018.74|11018.74|11019.4|11019.4|11018.74|11018.74|0
1649921540000|2022-04-14 07:32:20|11018.25|11018.25|11018.25|11018.25|11018.25|11018.25|11018.25|11018.25|0
1649921550000|2022-04-14 07:32:30|11017.75|11017.75|11020.14|11020.14|11020.14|11020.14|11017.32|11017.32|0
1649921560000|2022-04-14 07:32:40|11019.48|11019.48|11017.31|11017.31|11019.7|11019.7|11017.31|11017.31|0
1649921570000|2022-04-14 07:32:50|11017.09|11017.09|11017.09|11017.09|11017.09|11017.09|11017.09|11017.09|0
1649921580000|2022-04-14 07:33:00|11017.25|11017.25|11016.33|11016.33|11017.25|11017.25|11015.65|11015.65|0
1649921590000|2022-04-14 07:33:10|11016.77|11016.77|11015.37|11015.37|11016.93|11016.93|11015.37|11015.37|0
1649921600000|2022-04-14 07:33:20|11015.83|11015.83|11017.8|11017.8|11017.8|11017.8|11015.83|11015.83|0
1649921610000|2022-04-14 07:33:30|11017.95|11017.95|11018.1|11018.1|11018.1|11018.1|11017.95|11017.95|0
1649921620000|2022-04-14 07:33:40|11019.33|11019.33|11018.94|11018.94|11019.33|11019.33|11018.94|11018.94|0
1649921650000|2022-04-14 07:34:10|11018.66|11018.66|11018.16|11018.16|11019.52|11019.52|11018.16|11018.16|0
1649921680000|2022-04-14 07:34:40|11019.21|11019.21|11021.14|11021.14|11022.02|11022.02|11019.21|11019.21|0
1649921690000|2022-04-14 07:34:50|11020.96|11020.96|11020.44|11020.44|11020.96|11020.96|11020.44|11020.44|0
1649921700000|2022-04-14 07:35:00|11020.26|11020.26|11020.26|11020.26|11020.26|11020.26|11020.26|11020.26|0
1649921710000|2022-04-14 07:35:10|11019.48|11019.48|11015.28|11015.28|11019.7|11019.7|11015.28|11015.28|0
1649921720000|2022-04-14 07:35:20|11016.06|11016.06|11018.15|11018.15|11018.15|11018.15|11016.06|11016.06|0
1649921730000|2022-04-14 07:35:30|11018.48|11018.48|11018.57|11018.57|11018.57|11018.57|11018.48|11018.48|0
1649921740000|2022-04-14 07:35:40|11018.66|11018.66|11021.09|11021.09|11021.09|11021.09|11018.66|11018.66|0
1649921750000|2022-04-14 07:35:50|11021.18|11021.18|11022.62|11022.62|11022.62|11022.62|11021.18|11021.18|0
1649921760000|2022-04-14 07:36:00|11021.84|11021.84|11019.9|11019.9|11022.41|11022.41|11019.48|11019.48|0
1649921770000|2022-04-14 07:36:10|11019.73|11019.73|11019.73|11019.73|11019.73|11019.73|11019.73|11019.73|0
1649921780000|2022-04-14 07:36:20|11019.87|11019.87|11019.17|11019.17|11019.87|11019.87|11019.17|11019.17|0
1649921790000|2022-04-14 07:36:30|11017.61|11017.61|11017.61|11017.61|11017.61|11017.61|11017.61|11017.61|0
1649921800000|2022-04-14 07:36:40|11017.52|11017.52|11017.52|11017.52|11017.52|11017.52|11017.43|11017.43|0
1649921810000|2022-04-14 07:36:50|11017.32|11017.32|11016.1|11016.1|11017.32|11017.32|11016.09|11016.09|0
1649921820000|2022-04-14 07:37:00|11016.29|11016.29|11016.44|11016.44|11016.44|11016.44|11016.29|11016.29|0
1649921830000|2022-04-14 07:37:10|11018.78|11018.78|11018.51|11018.51|11018.78|11018.78|11018|11018|0
1649921840000|2022-04-14 07:37:20|11020.07|11020.07|11020.9|11020.9|11021.04|11021.04|11020.07|11020.07|0
1649921850000|2022-04-14 07:37:30|11020.31|11020.31|11020.46|11020.46|11020.46|11020.46|11020.16|11020.16|0
1649921860000|2022-04-14 07:37:40|11020.74|11020.74|11021.48|11021.48|11021.48|11021.48|11020.74|11020.74|0
1649921870000|2022-04-14 07:37:50|11021.29|11021.29|11021.29|11021.29|11021.29|11021.29|11021.29|11021.29|0
1649921880000|2022-04-14 07:38:00|11021.72|11021.72|11021.72|11021.72|11021.86|11021.86|11021.72|11021.72|0
1649921890000|2022-04-14 07:38:10|11021.63|11021.63|11023.33|11023.33|11023.33|11023.33|11021.63|11021.63|0
1649921900000|2022-04-14 07:38:20|11023.77|11023.77|11026.27|11026.27|11026.42|11026.42|11023.77|11023.77|0
1649921910000|2022-04-14 07:38:30|11026.12|11026.12|11026.31|11026.31|11026.63|11026.63|11026.12|11026.12|0
1649921920000|2022-04-14 07:38:40|11026.75|11026.75|11027.18|11027.18|11027.53|11027.53|11026.75|11026.75|0
1649921930000|2022-04-14 07:38:50|11027|11027|11027.02|11027.02|11027.45|11027.45|11027|11027|0
1649921940000|2022-04-14 07:39:00|11028.33|11028.33|11029.39|11029.39|11029.39|11029.39|11028.33|11028.33|0
1649921950000|2022-04-14 07:39:10|11029.71|11029.71|11031.9|11031.9|11031.9|11031.9|11029.71|11029.71|0
1649921960000|2022-04-14 07:39:20|11031.01|11031.01|11031.68|11031.68|11031.68|11031.68|11031.01|11031.01|0
1649921970000|2022-04-14 07:39:30|11031.26|11031.26|11031.26|11031.26|11031.26|11031.26|11031.26|11031.26|0
1649921980000|2022-04-14 07:39:40|11032.39|11032.39|11032.27|11032.27|11032.39|11032.39|11031.49|11031.49|0
1649922000000|2022-04-14 07:40:00|11033.14|11033.14|11033.14|11033.14|11033.14|11033.14|11033.14|11033.14|0
1649922020000|2022-04-14 07:40:20|11033.57|11033.57|11033.57|11033.57|11033.57|11033.57|11033.57|11033.57|0
1649922030000|2022-04-14 07:40:30|11033.25|11033.25|11034.1|11034.1|11034.1|11034.1|11033.25|11033.25|0
1649922040000|2022-04-14 07:40:40|11034.47|11034.47|11034.47|11034.47|11034.47|11034.47|11034.47|11034.47|0
1649922050000|2022-04-14 07:40:50|11034.12|11034.12|11034.06|11034.06|11034.21|11034.21|11034.06|11034.06|0
1649922060000|2022-04-14 07:41:00|11033.64|11033.64|11033.31|11033.31|11033.64|11033.64|11033.31|11033.31|0
1649922110000|2022-04-14 07:41:50|11033.59|11033.59|11033.59|11033.59|11033.59|11033.59|11033.59|11033.59|0
1649922120000|2022-04-14 07:42:00|11033.44|11033.44|11034.7|11034.7|11035.48|11035.48|11033.14|11033.14|0
1649922130000|2022-04-14 07:42:10|11035.48|11035.48|11035.48|11035.48|11035.48|11035.48|11035.48|11035.48|0
1649922140000|2022-04-14 07:42:20|11035.04|11035.04|11035.04|11035.04|11035.04|11035.04|11035.04|11035.04|0
1649922150000|2022-04-14 07:42:30|11034.72|11034.72|11034.72|11034.72|11034.72|11034.72|11034.72|11034.72|0
1649922160000|2022-04-14 07:42:40|11035.16|11035.16|11036.54|11036.54|11036.54|11036.54|11035.16|11035.16|0
1649922190000|2022-04-14 07:43:10|11038.22|11038.22|11038.76|11038.76|11038.76|11038.76|11038.22|11038.22|0
1649922200000|2022-04-14 07:43:20|11038.12|11038.12|11039.67|11039.67|11040.12|11040.12|11038.12|11038.12|0
1649922220000|2022-04-14 07:43:40|11039.54|11039.54|11040.6|11040.6|11040.77|11040.77|11039.54|11039.54|0
1649922230000|2022-04-14 07:43:50|11038.88|11038.88|11038.66|11038.66|11038.88|11038.88|11038.66|11038.66|0
1649922240000|2022-04-14 07:44:00|11040.27|11040.27|11037.8|11037.8|11040.27|11040.27|11037.8|11037.8|0
1649922250000|2022-04-14 07:44:10|11037.66|11037.66|11038.04|11038.04|11038.04|11038.04|11037.66|11037.66|0
1649922260000|2022-04-14 07:44:20|11038.98|11038.98|11038.98|11038.98|11038.98|11038.98|11038.98|11038.98|0
1649922280000|2022-04-14 07:44:40|11038.62|11038.62|11038.62|11038.62|11038.62|11038.62|11038.62|11038.62|0
1649922290000|2022-04-14 07:44:50|11037.77|11037.77|11038.19|11038.19|11038.19|11038.19|11037.77|11037.77|0
1649922300000|2022-04-14 07:45:00|11038.62|11038.62|11037.75|11037.75|11038.62|11038.62|11037.75|11037.75|0
1649922310000|2022-04-14 07:45:10|11038.78|11038.78|11039.4|11039.4|11039.4|11039.4|11038.62|11038.62|0
1649922330000|2022-04-14 07:45:30|11040.18|11040.18|11040.02|11040.02|11040.66|11040.66|11040.02|11040.02|0
1649922340000|2022-04-14 07:45:40|11039.8|11039.8|11040.46|11040.46|11040.46|11040.46|11039.8|11039.8|0
1649922370000|2022-04-14 07:46:10|11039.55|11039.55|11037.85|11037.85|11039.55|11039.55|11036.98|11036.98|0
1649922380000|2022-04-14 07:46:20|11037.43|11037.43|11037.43|11037.43|11037.43|11037.43|11037.43|11037.43|0
1649922390000|2022-04-14 07:46:30|11037.08|11037.08|11037.08|11037.08|11037.08|11037.08|11037.08|11037.08|0
1649922400000|2022-04-14 07:46:40|11037.88|11037.88|11038.74|11038.74|11038.74|11038.74|11037.88|11037.88|0
1649922410000|2022-04-14 07:46:50|11038.58|11038.58|11038.16|11038.16|11038.58|11038.58|11038.16|11038.16|0
1649922440000|2022-04-14 07:47:20|11037.93|11037.93|11037.56|11037.56|11037.93|11037.93|11037.56|11037.56|0
1649922450000|2022-04-14 07:47:30|11037.71|11037.71|11037.71|11037.71|11037.71|11037.71|11037.71|11037.71|0
1649922460000|2022-04-14 07:47:40|11037.29|11037.29|11037.29|11037.29|11037.29|11037.29|11037.29|11037.29|0
1649922480000|2022-04-14 07:48:00|11037.41|11037.41|11037.62|11037.62|11037.62|11037.62|11037.2|11037.2|0
1649922490000|2022-04-14 07:48:10|11038|11038|11038|11038|11038|11038|11038|11038|0
1649922500000|2022-04-14 07:48:20|11038.37|11038.37|11039.07|11039.07|11039.07|11039.07|11038.37|11038.37|0
1649922510000|2022-04-14 07:48:30|11038.86|11038.86|11038.86|11038.86|11038.86|11038.86|11038.86|11038.86|0
1649922520000|2022-04-14 07:48:40|11039.81|11039.81|11039.81|11039.81|11039.81|11039.81|11039.81|11039.81|0
1649922530000|2022-04-14 07:48:50|11039.03|11039.03|11039.39|11039.39|11040.11|11040.11|11039.03|11039.03|0
1649922550000|2022-04-14 07:49:10|11039.04|11039.04|11039.04|11039.04|11039.04|11039.04|11039.04|11039.04|0
1649922560000|2022-04-14 07:49:20|11039.9|11039.9|11040.11|11040.11|11040.11|11040.11|11039.9|11039.9|0
1649922570000|2022-04-14 07:49:30|11040.89|11040.89|11041.7|11041.7|11041.7|11041.7|11040.82|11040.82|0
1649922580000|2022-04-14 07:49:40|11042.57|11042.57|11042.99|11042.99|11042.99|11042.99|11042.57|11042.57|0
1649922590000|2022-04-14 07:49:50|11043.36|11043.36|11043.36|11043.36|11043.36|11043.36|11043.36|11043.36|0
1649922610000|2022-04-14 07:50:10|11043.15|11043.15|11043.88|11043.88|11043.88|11043.88|11043.15|11043.15|0
1649922620000|2022-04-14 07:50:20|11043.98|11043.98|11044.14|11044.14|11044.14|11044.14|11043.98|11043.98|0
1649922630000|2022-04-14 07:50:30|11044.38|11044.38|11044.54|11044.54|11044.54|11044.54|11044.38|11044.38|0
1649922650000|2022-04-14 07:50:50|11044.72|11044.72|11044.72|11044.72|11044.72|11044.72|11044.72|11044.72|0
1649922660000|2022-04-14 07:51:00|11044.87|11044.87|11046.21|11046.21|11046.36|11046.36|11044.87|11044.87|0
1649922680000|2022-04-14 07:51:20|11045.36|11045.36|11045.36|11045.36|11045.36|11045.36|11045.36|11045.36|0
1649922690000|2022-04-14 07:51:30|11045.96|11045.96|11046.55|11046.55|11046.7|11046.7|11045.96|11045.96|0
1649922700000|2022-04-14 07:51:40|11046.06|11046.06|11046.06|11046.06|11046.06|11046.06|11046.06|11046.06|0
1649922710000|2022-04-14 07:51:50|11046.71|11046.71|11047.56|11047.56|11047.56|11047.56|11046.71|11046.71|0
1649922720000|2022-04-14 07:52:00|11046.78|11046.78|11046.98|11046.98|11046.98|11046.98|11046.78|11046.78|0
1649922740000|2022-04-14 07:52:20|11046.84|11046.84|11046.84|11046.84|11046.84|11046.84|11046.84|11046.84|0
1649922770000|2022-04-14 07:52:50|11045.99|11045.99|11045.77|11045.77|11045.99|11045.99|11045.77|11045.77|0
1649922780000|2022-04-14 07:53:00|11044.9|11044.9|11046.5|11046.5|11046.5|11046.5|11044.9|11044.9|0
1649922790000|2022-04-14 07:53:10|11046.26|11046.26|11047.79|11047.79|11047.79|11047.79|11046.26|11046.26|0
1649922820000|2022-04-14 07:53:40|11047.36|11047.36|11046.99|11046.99|11047.36|11047.36|11046.99|11046.99|0
1649922830000|2022-04-14 07:53:50|11047.67|11047.67|11047.67|11047.67|11047.67|11047.67|11047.67|11047.67|0
1649922840000|2022-04-14 07:54:00|11048.45|11048.45|11053.85|11053.85|11054.23|11054.23|11048.45|11048.45|0
1649922850000|2022-04-14 07:54:10|11053.63|11053.63|11053.63|11053.63|11053.63|11053.63|11053.63|11053.63|0
1649922870000|2022-04-14 07:54:30|11052.97|11052.97|11053.12|11053.12|11053.12|11053.12|11052.82|11052.82|0
1649922880000|2022-04-14 07:54:40|11052.34|11052.34|11052.34|11052.34|11052.34|11052.34|11052.34|11052.34|0
1649922890000|2022-04-14 07:54:50|11053.04|11053.04|11053.04|11053.04|11053.04|11053.04|11053.04|11053.04|0
1649922900000|2022-04-14 07:55:00|11053.41|11053.41|11054.38|11054.38|11054.38|11054.38|11053.41|11053.41|0
1649922910000|2022-04-14 07:55:10|11052.82|11052.82|11053.81|11053.81|11053.81|11053.81|11052.82|11052.82|0
1649922920000|2022-04-14 07:55:20|11053.94|11053.94|11053.59|11053.59|11053.94|11053.94|11053.59|11053.59|0
1649922930000|2022-04-14 07:55:30|11052.45|11052.45|11052.45|11052.45|11052.45|11052.45|11052.45|11052.45|0
1649922940000|2022-04-14 07:55:40|11052.28|11052.28|11051.78|11051.78|11052.28|11052.28|11051.66|11051.66|0
1649922960000|2022-04-14 07:56:00|11052.38|11052.38|11052.46|11052.46|11053.24|11053.24|11052.38|11052.38|0
1649922970000|2022-04-14 07:56:10|11052.36|11052.36|11052.36|11052.36|11052.36|11052.36|11052.36|11052.36|0
1649922980000|2022-04-14 07:56:20|11051.58|11051.58|11051.58|11051.58|11051.58|11051.58|11051.58|11051.58|0
1649923000000|2022-04-14 07:56:40|11051.75|11051.75|11051.75|11051.75|11051.75|11051.75|11051.75|11051.75|0
1649923010000|2022-04-14 07:56:50|11052.05|11052.05|11051.75|11051.75|11052.2|11052.2|11051.52|11051.52|0
1649923020000|2022-04-14 07:57:00|11052.26|11052.26|11052.09|11052.09|11052.39|11052.39|11052.09|11052.09|0
1649923030000|2022-04-14 07:57:10|11051.79|11051.79|11051.78|11051.78|11051.79|11051.79|11051.5|11051.5|0
1649923040000|2022-04-14 07:57:20|11051|11051|11049.7|11049.7|11051|11051|11049.03|11049.03|0
1649923070000|2022-04-14 07:57:50|11049.27|11049.27|11049.4|11049.4|11049.4|11049.4|11048.9|11048.9|0
1649923080000|2022-04-14 07:58:00|11050.2|11050.2|11050.2|11050.2|11050.2|11050.2|11050.2|11050.2|0
1649923100000|2022-04-14 07:58:20|11050.35|11050.35|11051.14|11051.14|11051.14|11051.14|11050.35|11050.35|0
1649923110000|2022-04-14 07:58:30|11051.31|11051.31|11051.39|11051.39|11051.39|11051.39|11051.31|11051.31|0
1649923120000|2022-04-14 07:58:40|11051.07|11051.07|11051.07|11051.07|11051.07|11051.07|11051.07|11051.07|0
1649923130000|2022-04-14 07:58:50|11051.5|11051.5|11051.5|11051.5|11051.5|11051.5|11051.5|11051.5|0
1649923140000|2022-04-14 07:59:00|11052.01|11052.01|11052.12|11052.12|11052.12|11052.12|11051.68|11051.68|0
1649923150000|2022-04-14 07:59:10|11052.56|11052.56|11054.94|11054.94|11054.98|11054.98|11052.56|11052.56|0
1649923160000|2022-04-14 07:59:20|11054.72|11054.72|11055.82|11055.82|11055.82|11055.82|11054.72|11054.72|0
1649923170000|2022-04-14 07:59:30|11057.19|11057.19|11060.54|11060.54|11060.54|11060.54|11057.19|11057.19|0
1649923180000|2022-04-14 07:59:40|11059.94|11059.94|11058.39|11058.39|11059.94|11059.94|11058.39|11058.39|0
1649923190000|2022-04-14 07:59:50|11058.24|11058.24|11058.24|11058.24|11058.24|11058.24|11058.24|11058.24|0
1649923200000|2022-04-14 08:00:00|11058.67|11058.67|11057.32|11057.32|11058.67|11058.67|11057.32|11057.32|0
1649923210000|2022-04-14 08:00:10|11057.77|11057.77|11057.77|11057.77|11057.77|11057.77|11057.62|11057.62|0
1649923220000|2022-04-14 08:00:20|11058.07|11058.07|11058.07|11058.07|11058.07|11058.07|11058.07|11058.07|0
1649923230000|2022-04-14 08:00:30|11058.67|11058.67|11058.67|11058.67|11058.67|11058.67|11058.67|11058.67|0
1649923240000|2022-04-14 08:00:40|11058.81|11058.81|11059.69|11059.69|11059.69|11059.69|11058.81|11058.81|0
1649923250000|2022-04-14 08:00:50|11059.92|11059.92|11059.92|11059.92|11059.92|11059.92|11059.92|11059.92|0
1649923260000|2022-04-14 08:01:00|11059.55|11059.55|11058.84|11058.84|11059.55|11059.55|11058.84|11058.84|0
1649923270000|2022-04-14 08:01:10|11058.67|11058.67|11058.22|11058.22|11058.67|11058.67|11058.22|11058.22|0
1649923280000|2022-04-14 08:01:20|11058.08|11058.08|11057.74|11057.74|11058.08|11058.08|11057.74|11057.74|0
1649923300000|2022-04-14 08:01:40|11055.4|11055.4|11055.4|11055.4|11055.4|11055.4|11055.4|11055.4|0
1649923320000|2022-04-14 08:02:00|11054.49|11054.49|11055.03|11055.03|11055.03|11055.03|11054.49|11054.49|0
1649923330000|2022-04-14 08:02:10|11055.81|11055.81|11055.63|11055.63|11055.81|11055.81|11055.63|11055.63|0
1649923350000|2022-04-14 08:02:30|11055.79|11055.79|11055.79|11055.79|11055.79|11055.79|11055.79|11055.79|0
1649923360000|2022-04-14 08:02:40|11055.63|11055.63|11055.24|11055.24|11056.8|11056.8|11055.24|11055.24|0
1649923370000|2022-04-14 08:02:50|11054.8|11054.8|11054.8|11054.8|11054.8|11054.8|11054.8|11054.8|0
1649923380000|2022-04-14 08:03:00|11054.02|11054.02|11054.2|11054.2|11054.2|11054.2|11054.02|11054.02|0
1649923390000|2022-04-14 08:03:10|11054.29|11054.29|11053.61|11053.61|11054.48|11054.48|11053.61|11053.61|0
1649923400000|2022-04-14 08:03:20|11053.47|11053.47|11052.69|11052.69|11053.61|11053.61|11052.69|11052.69|0
1649923410000|2022-04-14 08:03:30|11052.61|11052.61|11052.53|11052.53|11052.61|11052.61|11052.53|11052.53|0
1649923420000|2022-04-14 08:03:40|11053.3|11053.3|11051.61|11051.61|11053.3|11053.3|11051.32|11051.32|0
1649923430000|2022-04-14 08:03:50|11051.44|11051.44|11051.44|11051.44|11051.44|11051.44|11051.44|11051.44|0
1649923440000|2022-04-14 08:04:00|11050.66|11050.66|11050.05|11050.05|11050.66|11050.66|11049.2|11049.2|0
1649923450000|2022-04-14 08:04:10|11049.95|11049.95|11049.37|11049.37|11049.95|11049.95|11049.09|11049.09|0
1649923470000|2022-04-14 08:04:30|11048.59|11048.59|11048.59|11048.59|11048.59|11048.59|11048.59|11048.59|0
1649923480000|2022-04-14 08:04:40|11049.37|11049.37|11049.37|11049.37|11049.37|11049.37|11049.37|11049.37|0
1649923500000|2022-04-14 08:05:00|11048.88|11048.88|11046.41|11046.41|11048.88|11048.88|11046.41|11046.41|0
1649923520000|2022-04-14 08:05:20|11045.63|11045.63|11044.85|11044.85|11045.63|11045.63|11044.85|11044.85|0
1649923550000|2022-04-14 08:05:50|11044.07|11044.07|11043.71|11043.71|11044.07|11044.07|11043.29|11043.29|0
1649923560000|2022-04-14 08:06:00|11044.49|11044.49|11043.89|11043.89|11044.67|11044.67|11043.89|11043.89|0
1649923570000|2022-04-14 08:06:10|11043.76|11043.76|11043.83|11043.83|11044.35|11044.35|11043.76|11043.76|0
1649923580000|2022-04-14 08:06:20|11043.05|11043.05|11043.46|11043.46|11043.46|11043.46|11042.68|11042.68|0
1649923590000|2022-04-14 08:06:30|11043.17|11043.17|11042.87|11042.87|11043.17|11043.17|11042.39|11042.39|0
1649923600000|2022-04-14 08:06:40|11043.13|11043.13|11043.13|11043.13|11043.13|11043.13|11043.13|11043.13|0
1649923610000|2022-04-14 08:06:50|11044.69|11044.69|11046.24|11046.24|11046.24|11046.24|11044.69|11044.69|0
1649923630000|2022-04-14 08:07:10|11045.93|11045.93|11046.38|11046.38|11046.38|11046.38|11045.93|11045.93|0
1649923650000|2022-04-14 08:07:30|11046.8|11046.8|11046.8|11046.8|11046.8|11046.8|11046.8|11046.8|0
1649923660000|2022-04-14 08:07:40|11047.24|11047.24|11055.47|11055.47|11055.47|11055.47|11047.24|11047.24|0
1649923670000|2022-04-14 08:07:50|11055.84|11055.84|11056.06|11056.06|11056.06|11056.06|11055.84|11055.84|0
1649923680000|2022-04-14 08:08:00|11056.27|11056.27|11054.84|11054.84|11056.27|11056.27|11054.5|11054.5|0
1649923700000|2022-04-14 08:08:20|11055.9|11055.9|11057.3|11057.3|11057.3|11057.3|11055.9|11055.9|0
1649923710000|2022-04-14 08:08:30|11057.46|11057.46|11059.44|11059.44|11060.29|11060.29|11057.46|11057.46|0
1649923720000|2022-04-14 08:08:40|11059.86|11059.86|11059.61|11059.61|11060.11|11060.11|11059.61|11059.61|0
1649923730000|2022-04-14 08:08:50|11059.93|11059.93|11060.08|11060.08|11060.33|11060.33|11059.93|11059.93|0
1649923750000|2022-04-14 08:09:10|11060.24|11060.24|11060.24|11060.24|11060.24|11060.24|11060.24|11060.24|0
1649923770000|2022-04-14 08:09:30|11060.32|11060.32|11060.32|11060.32|11060.32|11060.32|11060.32|11060.32|0
1649923790000|2022-04-14 08:09:50|11060.23|11060.23|11058.67|11058.67|11060.23|11060.23|11058.67|11058.67|0
1649923810000|2022-04-14 08:10:10|11058.32|11058.32|11057.58|11057.58|11058.32|11058.32|11057.58|11057.58|0
1649923820000|2022-04-14 08:10:20|11057.45|11057.45|11057.33|11057.33|11057.45|11057.45|11057.33|11057.33|0
1649923830000|2022-04-14 08:10:30|11057.14|11057.14|11060.37|11060.37|11060.37|11060.37|11057.14|11057.14|0
1649923840000|2022-04-14 08:10:40|11061.28|11061.28|11061.1|11061.1|11061.28|11061.28|11061.1|11061.1|0
1649923850000|2022-04-14 08:10:50|11060.64|11060.64|11060.45|11060.45|11060.64|11060.64|11060.45|11060.45|0
1649923860000|2022-04-14 08:11:00|11060.36|11060.36|11059.88|11059.88|11060.36|11060.36|11059.88|11059.88|0
1649923870000|2022-04-14 08:11:10|11059.99|11059.99|11060.18|11060.18|11060.18|11060.18|11059.99|11059.99|0
1649923880000|2022-04-14 08:11:20|11060.02|11060.02|11059.7|11059.7|11060.02|11060.02|11059.7|11059.7|0
1649923890000|2022-04-14 08:11:30|11059.45|11059.45|11060.96|11060.96|11060.96|11060.96|11059.45|11059.45|0
1649923900000|2022-04-14 08:11:40|11060.66|11060.66|11060.66|11060.66|11060.66|11060.66|11060.66|11060.66|0
1649923910000|2022-04-14 08:11:50|11061.68|11061.68|11062.12|11062.12|11062.12|11062.12|11061.68|11061.68|0
1649923920000|2022-04-14 08:12:00|11062.9|11062.9|11063.6|11063.6|11064.04|11064.04|11062.9|11062.9|0
1649923930000|2022-04-14 08:12:10|11063.38|11063.38|11063.6|11063.6|11063.6|11063.6|11063.38|11063.38|0
1649923950000|2022-04-14 08:12:30|11063.45|11063.45|11063.6|11063.6|11063.6|11063.6|11063.45|11063.45|0
1649923960000|2022-04-14 08:12:40|11062.82|11062.82|11061.75|11061.75|11062.99|11062.99|11061.75|11061.75|0
1649923970000|2022-04-14 08:12:50|11062.18|11062.18|11062.62|11062.62|11062.62|11062.62|11062.18|11062.18|0
1649923980000|2022-04-14 08:13:00|11062.92|11062.92|11062.99|11062.99|11063.31|11063.31|11062.88|11062.88|0
1649923990000|2022-04-14 08:13:10|11061.69|11061.69|11061.69|11061.69|11061.69|11061.69|11061.69|11061.69|0
1649924000000|2022-04-14 08:13:20|11062.11|11062.11|11062.11|11062.11|11062.11|11062.11|11062.11|11062.11|0
1649924010000|2022-04-14 08:13:30|11061.34|11061.34|11061.71|11061.71|11061.77|11061.77|11061.34|11061.34|0
1649924020000|2022-04-14 08:13:40|11062.39|11062.39|11062.62|11062.62|11062.62|11062.62|11062.39|11062.39|0
1649924030000|2022-04-14 08:13:50|11062.44|11062.44|11062.44|11062.44|11062.44|11062.44|11062.44|11062.44|0
1649924040000|2022-04-14 08:14:00|11062.89|11062.89|11062.34|11062.34|11062.89|11062.89|11062.34|11062.34|0
1649924050000|2022-04-14 08:14:10|11062.04|11062.04|11062.04|11062.04|11062.04|11062.04|11062.04|11062.04|0
1649924060000|2022-04-14 08:14:20|11062.19|11062.19|11058.71|11058.71|11062.19|11062.19|11058.71|11058.71|0
1649924070000|2022-04-14 08:14:30|11058.48|11058.48|11058.78|11058.78|11058.91|11058.91|11058.48|11058.48|0
1649924080000|2022-04-14 08:14:40|11058.6|11058.6|11058.6|11058.6|11058.6|11058.6|11058.6|11058.6|0
1649924100000|2022-04-14 08:15:00|11058.52|11058.52|11058.52|11058.52|11058.52|11058.52|11058.52|11058.52|0
1649924130000|2022-04-14 08:15:30|11059.05|11059.05|11059.05|11059.05|11059.05|11059.05|11059.05|11059.05|0
1649924140000|2022-04-14 08:15:40|11058.87|11058.87|11058.87|11058.87|11058.87|11058.87|11058.87|11058.87|0
1649924150000|2022-04-14 08:15:50|11058.34|11058.34|11057.61|11057.61|11058.34|11058.34|11057.61|11057.61|0
1649924160000|2022-04-14 08:16:00|11056.83|11056.83|11056.83|11056.83|11056.83|11056.83|11056.83|11056.83|0
1649924180000|2022-04-14 08:16:20|11056.67|11056.67|11056.67|11056.67|11056.67|11056.67|11056.67|11056.67|0
1649924190000|2022-04-14 08:16:30|11056.3|11056.3|11055.52|11055.52|11056.3|11056.3|11055.52|11055.52|0
1649924210000|2022-04-14 08:16:50|11056.3|11056.3|11056.3|11056.3|11056.3|11056.3|11056.3|11056.3|0
1649924230000|2022-04-14 08:17:10|11056.58|11056.58|11056.58|11056.58|11056.58|11056.58|11056.58|11056.58|0
1649924240000|2022-04-14 08:17:20|11056.84|11056.84|11057.5|11057.5|11057.5|11057.5|11056.19|11056.19|0
1649924280000|2022-04-14 08:18:00|11057.35|11057.35|11057.5|11057.5|11057.5|11057.5|11057.35|11057.35|0
1649924290000|2022-04-14 08:18:10|11057.41|11057.41|11054.99|11054.99|11057.41|11057.41|11054.99|11054.99|0
1649924300000|2022-04-14 08:18:20|11054.53|11054.53|11054.86|11054.86|11054.86|11054.86|11054.53|11054.53|0
1649924320000|2022-04-14 08:18:40|11054.42|11054.42|11054.42|11054.42|11054.42|11054.42|11054.42|11054.42|0
1649924330000|2022-04-14 08:18:50|11053.68|11053.68|11053.58|11053.58|11053.68|11053.68|11053.58|11053.58|0
1649924340000|2022-04-14 08:19:00|11053.49|11053.49|11053.38|11053.38|11053.49|11053.49|11053.38|11053.38|0
1649924350000|2022-04-14 08:19:10|11053.61|11053.61|11053.38|11053.38|11053.61|11053.61|11053.38|11053.38|0
1649924380000|2022-04-14 08:19:40|11053.5|11053.5|11053.19|11053.19|11053.5|11053.5|11053.19|11053.19|0
1649924390000|2022-04-14 08:19:50|11053.41|11053.41|11053.74|11053.74|11053.87|11053.87|11053.41|11053.41|0
1649924400000|2022-04-14 08:20:00|11053.89|11053.89|11054.4|11054.4|11054.7|11054.7|11053.89|11053.89|0
1649924410000|2022-04-14 08:20:10|11054.27|11054.27|11054.27|11054.27|11054.27|11054.27|11054.27|11054.27|0
1649924420000|2022-04-14 08:20:20|11054.38|11054.38|11054.38|11054.38|11054.38|11054.38|11054.38|11054.38|0
1649924440000|2022-04-14 08:20:40|11054.16|11054.16|11054.16|11054.16|11054.16|11054.16|11054.16|11054.16|0
1649924470000|2022-04-14 08:21:10|11053.24|11053.24|11053.64|11053.64|11053.64|11053.64|11053.24|11053.24|0
1649924490000|2022-04-14 08:21:30|11053.82|11053.82|11053.82|11053.82|11053.82|11053.82|11053.82|11053.82|0
1649924500000|2022-04-14 08:21:40|11053.51|11053.51|11055.06|11055.06|11055.06|11055.06|11053.51|11053.51|0
1649924510000|2022-04-14 08:21:50|11054.89|11054.89|11054.89|11054.89|11054.89|11054.89|11054.89|11054.89|0
1649924520000|2022-04-14 08:22:00|11054.66|11054.66|11054.66|11054.66|11054.66|11054.66|11054.66|11054.66|0
1649924560000|2022-04-14 08:22:40|11054.82|11054.82|11054.82|11054.82|11054.82|11054.82|11054.82|11054.82|0
1649924570000|2022-04-14 08:22:50|11054.01|11054.01|11055.4|11055.4|11055.4|11055.4|11053.46|11053.46|0
1649924580000|2022-04-14 08:23:00|11055.52|11055.52|11055.52|11055.52|11055.52|11055.52|11055.52|11055.52|0
1649924600000|2022-04-14 08:23:20|11055.75|11055.75|11055.75|11055.75|11055.75|11055.75|11055.75|11055.75|0
1649924610000|2022-04-14 08:23:30|11055.66|11055.66|11055.43|11055.43|11055.66|11055.66|11055.43|11055.43|0
1649924630000|2022-04-14 08:23:50|11055.78|11055.78|11055.78|11055.78|11055.78|11055.78|11055.78|11055.78|0
1649924650000|2022-04-14 08:24:10|11055|11055|11054.57|11054.57|11055|11055|11054.57|11054.57|0
1649924670000|2022-04-14 08:24:30|11054.13|11054.13|11055.36|11055.36|11055.36|11055.36|11054.13|11054.13|0
1649924680000|2022-04-14 08:24:40|11055.51|11055.51|11054.59|11054.59|11055.51|11055.51|11054.59|11054.59|0
1649924690000|2022-04-14 08:24:50|11054.41|11054.41|11053.43|11053.43|11054.41|11054.41|11053.43|11053.43|0
1649924700000|2022-04-14 08:25:00|11053.31|11053.31|11052.61|11052.61|11053.31|11053.31|11052.61|11052.61|0
1649924710000|2022-04-14 08:25:10|11053.05|11053.05|11053.05|11053.05|11053.05|11053.05|11053.05|11053.05|0
1649924720000|2022-04-14 08:25:20|11052.01|11052.01|11052.01|11052.01|11052.01|11052.01|11052.01|11052.01|0
1649924730000|2022-04-14 08:25:30|11051.85|11051.85|11051.01|11051.01|11052.01|11052.01|11050.88|11050.88|0
1649924740000|2022-04-14 08:25:40|11051.26|11051.26|11048.94|11048.94|11051.26|11051.26|11048.94|11048.94|0
1649924750000|2022-04-14 08:25:50|11049.37|11049.37|11048.93|11048.93|11049.37|11049.37|11048.93|11048.93|0
1649924780000|2022-04-14 08:26:20|11049.25|11049.25|11047.5|11047.5|11049.25|11049.25|11047.39|11047.39|0
1649924790000|2022-04-14 08:26:30|11047.24|11047.24|11047.24|11047.24|11047.24|11047.24|11047.24|11047.24|0
1649924800000|2022-04-14 08:26:40|11046.94|11046.94|11046|11046|11046.94|11046.94|11046|11046|0
1649924810000|2022-04-14 08:26:50|11046.15|11046.15|11046.15|11046.15|11046.15|11046.15|11046.15|11046.15|0
1649924820000|2022-04-14 08:27:00|11045.64|11045.64|11045.34|11045.34|11045.64|11045.64|11045.34|11045.34|0
1649924830000|2022-04-14 08:27:10|11045.16|11045.16|11046.11|11046.11|11046.11|11046.11|11045.16|11045.16|0
1649924850000|2022-04-14 08:27:30|11046.6|11046.6|11045.68|11045.68|11046.6|11046.6|11045.1|11045.1|0
1649924860000|2022-04-14 08:27:40|11045.59|11045.59|11045.92|11045.92|11045.92|11045.92|11045.59|11045.59|0
1649924870000|2022-04-14 08:27:50|11045.55|11045.55|11045.55|11045.55|11045.55|11045.55|11045.55|11045.55|0
1649924890000|2022-04-14 08:28:10|11045.32|11045.32|11045.32|11045.32|11045.32|11045.32|11045.32|11045.32|0
1649924900000|2022-04-14 08:28:20|11045.54|11045.54|11045.87|11045.87|11045.87|11045.87|11045.54|11045.54|0
1649924910000|2022-04-14 08:28:30|11046.2|11046.2|11046.38|11046.38|11046.53|11046.53|11046.2|11046.2|0
1649924920000|2022-04-14 08:28:40|11047.25|11047.25|11047.5|11047.5|11047.5|11047.5|11047.25|11047.25|0
1649924930000|2022-04-14 08:28:50|11047.92|11047.92|11048.81|11048.81|11048.83|11048.83|11047.92|11047.92|0
1649924940000|2022-04-14 08:29:00|11049.31|11049.31|11050.33|11050.33|11050.33|11050.33|11049.18|11049.18|0
1649924950000|2022-04-14 08:29:10|11050.63|11050.63|11050.78|11050.78|11050.78|11050.78|11050.63|11050.63|0
1649924970000|2022-04-14 08:29:30|11050|11050|11048.6|11048.6|11050.16|11050.16|11048.6|11048.6|0
1649924980000|2022-04-14 08:29:40|11047.73|11047.73|11048.18|11048.18|11048.18|11048.18|11047.73|11047.73|0
1649925010000|2022-04-14 08:30:10|11047.19|11047.19|11046.77|11046.77|11047.19|11047.19|11046.77|11046.77|0
1649925020000|2022-04-14 08:30:20|11046.44|11046.44|11046.44|11046.44|11046.44|11046.44|11046.44|11046.44|0
1649925050000|2022-04-14 08:30:50|11046.27|11046.27|11046.9|11046.9|11046.9|11046.9|11046.12|11046.12|0
1649925060000|2022-04-14 08:31:00|11047.05|11047.05|11047.35|11047.35|11047.35|11047.35|11047.05|11047.05|0
1649925070000|2022-04-14 08:31:10|11047.02|11047.02|11047.02|11047.02|11047.02|11047.02|11047.02|11047.02|0
1649925080000|2022-04-14 08:31:20|11047.34|11047.34|11048.21|11048.21|11048.21|11048.21|11047.34|11047.34|0
1649925090000|2022-04-14 08:31:30|11048.99|11048.99|11048.99|11048.99|11048.99|11048.99|11048.99|11048.99|0
1649925110000|2022-04-14 08:31:50|11049.45|11049.45|11049.45|11049.45|11049.45|11049.45|11049.45|11049.45|0
1649925130000|2022-04-14 08:32:10|11049.12|11049.12|11049.4|11049.4|11049.4|11049.4|11048.97|11048.97|0
1649925140000|2022-04-14 08:32:20|11049.56|11049.56|11049.56|11049.56|11049.56|11049.56|11049.56|11049.56|0
1649925150000|2022-04-14 08:32:30|11050.21|11050.21|11050.2|11050.2|11050.54|11050.54|11049.88|11049.88|0
1649925160000|2022-04-14 08:32:40|11050.36|11050.36|11050.36|11050.36|11050.36|11050.36|11050.36|11050.36|0
1649925180000|2022-04-14 08:33:00|11049.87|11049.87|11050.13|11050.13|11050.13|11050.13|11049.87|11049.87|0
1649925200000|2022-04-14 08:33:20|11050.28|11050.28|11050.43|11050.43|11050.58|11050.58|11050.28|11050.28|0
1649925210000|2022-04-14 08:33:30|11050.75|11050.75|11050.75|11050.75|11050.75|11050.75|11050.75|11050.75|0
1649925220000|2022-04-14 08:33:40|11050.57|11050.57|11050.57|11050.57|11050.57|11050.57|11050.57|11050.57|0
1649925230000|2022-04-14 08:33:50|11050.42|11050.42|11049.57|11049.57|11050.42|11050.42|11049.57|11049.57|0
1649925290000|2022-04-14 08:34:50|11049.27|11049.27|11049.75|11049.75|11049.75|11049.75|11049.27|11049.27|0
1649925320000|2022-04-14 08:35:20|11049.67|11049.67|11048.8|11048.8|11049.67|11049.67|11048.8|11048.8|0
1649925340000|2022-04-14 08:35:40|11048.5|11048.5|11048.5|11048.5|11048.5|11048.5|11048.5|11048.5|0
1649925360000|2022-04-14 08:36:00|11047.82|11047.82|11047.4|11047.4|11047.82|11047.82|11046.51|11046.51|0
1649925370000|2022-04-14 08:36:10|11047.56|11047.56|11048.09|11048.09|11048.09|11048.09|11047.56|11047.56|0
1649925390000|2022-04-14 08:36:30|11047.66|11047.66|11047.43|11047.43|11048.09|11048.09|11047.43|11047.43|0
1649925410000|2022-04-14 08:36:50|11045.87|11045.87|11046.3|11046.3|11046.3|11046.3|11045.87|11045.87|0
1649925420000|2022-04-14 08:37:00|11045.45|11045.45|11045.45|11045.45|11045.45|11045.45|11045.45|11045.45|0
1649925430000|2022-04-14 08:37:10|11046.23|11046.23|11045.48|11045.48|11046.23|11046.23|11045.02|11045.02|0
1649925440000|2022-04-14 08:37:20|11045.15|11045.15|11045.15|11045.15|11045.15|11045.15|11045.15|11045.15|0
1649925450000|2022-04-14 08:37:30|11045.6|11045.6|11045.75|11045.75|11045.75|11045.75|11045.6|11045.6|0
1649925480000|2022-04-14 08:38:00|11045.11|11045.11|11045.11|11045.11|11045.11|11045.11|11045.11|11045.11|0
1649925490000|2022-04-14 08:38:10|11044.95|11044.95|11044.95|11044.95|11044.95|11044.95|11044.95|11044.95|0
1649925500000|2022-04-14 08:38:20|11045.8|11045.8|11046.05|11046.05|11046.44|11046.44|11045.29|11045.29|0
1649925510000|2022-04-14 08:38:30|11045.72|11045.72|11045.33|11045.33|11045.72|11045.72|11045.07|11045.07|0
1649925520000|2022-04-14 08:38:40|11045.41|11045.41|11045.74|11045.74|11045.74|11045.74|11045.41|11045.41|0
1649925540000|2022-04-14 08:39:00|11045.28|11045.28|11045.28|11045.28|11045.28|11045.28|11045.28|11045.28|0
1649925550000|2022-04-14 08:39:10|11044.96|11044.96|11044.96|11044.96|11044.96|11044.96|11044.53|11044.53|0
1649925560000|2022-04-14 08:39:20|11045.74|11045.74|11045.74|11045.74|11045.74|11045.74|11045.74|11045.74|0
1649925570000|2022-04-14 08:39:30|11045.99|11045.99|11045.99|11045.99|11045.99|11045.99|11045.99|11045.99|0
1649925580000|2022-04-14 08:39:40|11046.34|11046.34|11046.74|11046.74|11046.74|11046.74|11046.34|11046.34|0
1649925590000|2022-04-14 08:39:50|11046.83|11046.83|11046.83|11046.83|11046.83|11046.83|11046.83|11046.83|0
1649925600000|2022-04-14 08:40:00|11046.51|11046.51|11047.35|11047.35|11047.35|11047.35|11046.51|11046.51|0
1649925620000|2022-04-14 08:40:20|11047.65|11047.65|11049.36|11049.36|11049.36|11049.36|11047.65|11047.65|0
1649925640000|2022-04-14 08:40:40|11049.44|11049.44|11050.2|11050.2|11050.2|11050.2|11049.44|11049.44|0
1649925650000|2022-04-14 08:40:50|11050.33|11050.33|11050.33|11050.33|11050.33|11050.33|11050.33|11050.33|0
1649925660000|2022-04-14 08:41:00|11050.48|11050.48|11050.48|11050.48|11050.48|11050.48|11050.48|11050.48|0
1649925670000|2022-04-14 08:41:10|11050.19|11050.19|11050.19|11050.19|11050.19|11050.19|11050.19|11050.19|0
1649925680000|2022-04-14 08:41:20|11050.27|11050.27|11050.27|11050.27|11050.27|11050.27|11050.27|11050.27|0
1649925690000|2022-04-14 08:41:30|11050.7|11050.7|11050.69|11050.69|11050.7|11050.7|11050.69|11050.69|0
1649925720000|2022-04-14 08:42:00|11051.12|11051.12|11051.27|11051.27|11051.27|11051.27|11051.12|11051.12|0
1649925740000|2022-04-14 08:42:20|11050.79|11050.79|11050.95|11050.95|11050.95|11050.95|11050.79|11050.79|0
1649925750000|2022-04-14 08:42:30|11051.73|11051.73|11051.73|11051.73|11051.73|11051.73|11051.73|11051.73|0
1649925770000|2022-04-14 08:42:50|11051.99|11051.99|11051.99|11051.99|11051.99|11051.99|11051.99|11051.99|0
1649925780000|2022-04-14 08:43:00|11051.7|11051.7|11053.5|11053.5|11053.5|11053.5|11051.7|11051.7|0
1649925790000|2022-04-14 08:43:10|11053.74|11053.74|11053.74|11053.74|11053.74|11053.74|11053.74|11053.74|0
1649925810000|2022-04-14 08:43:30|11053.36|11053.36|11053.2|11053.2|11053.36|11053.36|11053.2|11053.2|0
1649925820000|2022-04-14 08:43:40|11053.52|11053.52|11053.95|11053.95|11053.95|11053.95|11053.52|11053.52|0
1649925830000|2022-04-14 08:43:50|11054.03|11054.03|11054.47|11054.47|11054.47|11054.47|11054.03|11054.03|0
1649925840000|2022-04-14 08:44:00|11054.59|11054.59|11054.63|11054.63|11054.73|11054.73|11054.59|11054.59|0
1649925860000|2022-04-14 08:44:20|11054.77|11054.77|11054.77|11054.77|11054.77|11054.77|11054.63|11054.63|0
1649925870000|2022-04-14 08:44:30|11054.28|11054.28|11054.28|11054.28|11054.28|11054.28|11054.28|11054.28|0
1649925880000|2022-04-14 08:44:40|11055.05|11055.05|11055.05|11055.05|11055.05|11055.05|11055.05|11055.05|0
1649925890000|2022-04-14 08:44:50|11054.8|11054.8|11054.82|11054.82|11054.82|11054.82|11054.64|11054.64|0
1649925910000|2022-04-14 08:45:10|11053.95|11053.95|11053.95|11053.95|11053.95|11053.95|11053.95|11053.95|0
1649925930000|2022-04-14 08:45:30|11053.77|11053.77|11053.4|11053.4|11053.77|11053.77|11053.25|11053.25|0
1649925940000|2022-04-14 08:45:40|11053.14|11053.14|11053.14|11053.14|11053.14|11053.14|11053.14|11053.14|0
1649925950000|2022-04-14 08:45:50|11052.84|11052.84|11052.77|11052.77|11053.3|11053.3|11052.77|11052.77|0
1649925960000|2022-04-14 08:46:00|11052.33|11052.33|11051.97|11051.97|11052.33|11052.33|11051.97|11051.97|0
1649925970000|2022-04-14 08:46:10|11052.4|11052.4|11052.4|11052.4|11052.4|11052.4|11052.4|11052.4|0
1649926000000|2022-04-14 08:46:40|11051.91|11051.91|11052.68|11052.68|11052.68|11052.68|11051.9|11051.9|0
1649926020000|2022-04-14 08:47:00|11052.86|11052.86|11053.44|11053.44|11053.44|11053.44|11052.86|11052.86|0
1649926030000|2022-04-14 08:47:10|11052.66|11052.66|11052.31|11052.31|11052.66|11052.66|11052.31|11052.31|0
1649926050000|2022-04-14 08:47:30|11051.88|11051.88|11051.88|11051.88|11051.88|11051.88|11051.88|11051.88|0
1649926060000|2022-04-14 08:47:40|11052.02|11052.02|11052.02|11052.02|11052.02|11052.02|11052.02|11052.02|0
1649926080000|2022-04-14 08:48:00|11052.14|11052.14|11054.45|11054.45|11054.59|11054.59|11052.14|11052.14|0
1649926090000|2022-04-14 08:48:10|11055.37|11055.37|11056|11056|11056.39|11056.39|11055.37|11055.37|0
1649926110000|2022-04-14 08:48:30|11056.29|11056.29|11056.29|11056.29|11056.29|11056.29|11056.29|11056.29|0
1649926120000|2022-04-14 08:48:40|11055.91|11055.91|11055.85|11055.85|11055.91|11055.91|11055.3|11055.3|0
1649926130000|2022-04-14 08:48:50|11055.07|11055.07|11055.35|11055.35|11055.35|11055.35|11055.07|11055.07|0
1649926150000|2022-04-14 08:49:10|11055.2|11055.2|11055.05|11055.05|11055.2|11055.2|11055.05|11055.05|0
1649926170000|2022-04-14 08:49:30|11054.9|11054.9|11054.9|11054.9|11054.9|11054.9|11054.9|11054.9|0
1649926180000|2022-04-14 08:49:40|11054.75|11054.75|11054.75|11054.75|11054.75|11054.75|11054.75|11054.75|0
1649926190000|2022-04-14 08:49:50|11053.76|11053.76|11053.76|11053.76|11053.76|11053.76|11053.76|11053.76|0
1649926220000|2022-04-14 08:50:20|11053.84|11053.84|11053.84|11053.84|11053.84|11053.84|11053.84|11053.84|0
1649926250000|2022-04-14 08:50:50|11054.3|11054.3|11054.3|11054.3|11054.3|11054.3|11054.3|11054.3|0
1649926260000|2022-04-14 08:51:00|11053.91|11053.91|11053.91|11053.91|11053.91|11053.91|11053.91|11053.91|0
1649926280000|2022-04-14 08:51:20|11055|11055|11055.46|11055.46|11055.46|11055.46|11055|11055|0
1649926300000|2022-04-14 08:51:40|11056.33|11056.33|11057.31|11057.31|11057.31|11057.31|11056.33|11056.33|0
1649926310000|2022-04-14 08:51:50|11057.84|11057.84|11057.84|11057.84|11057.84|11057.84|11057.84|11057.84|0
1649926340000|2022-04-14 08:52:20|11058.42|11058.42|11059.34|11059.34|11059.34|11059.34|11058.42|11058.42|0
1649926350000|2022-04-14 08:52:30|11063.02|11063.02|11063.02|11063.02|11063.02|11063.02|11063.02|11063.02|0
1649926360000|2022-04-14 08:52:40|11063.39|11063.39|11065.58|11065.58|11065.58|11065.58|11063.39|11063.39|0
1649926370000|2022-04-14 08:52:50|11066.02|11066.02|11066.8|11066.8|11066.8|11066.8|11066.02|11066.02|0
1649926380000|2022-04-14 08:53:00|11066.94|11066.94|11067.43|11067.43|11067.43|11067.43|11066.94|11066.94|0
1649926400000|2022-04-14 08:53:20|11067.56|11067.56|11067.56|11067.56|11067.56|11067.56|11067.56|11067.56|0
1649926410000|2022-04-14 08:53:30|11068.24|11068.24|11068.67|11068.67|11068.67|11068.67|11068.24|11068.24|0
1649926420000|2022-04-14 08:53:40|11068.83|11068.83|11068.83|11068.83|11068.83|11068.83|11068.83|11068.83|0
1649926440000|2022-04-14 08:54:00|11068.68|11068.68|11068.68|11068.68|11068.68|11068.68|11068.68|11068.68|0
1649926450000|2022-04-14 08:54:10|11069.11|11069.11|11069.11|11069.11|11069.11|11069.11|11069.11|11069.11|0
1649926460000|2022-04-14 08:54:20|11068.78|11068.78|11068.86|11068.86|11069.16|11069.16|11068.78|11068.78|0
1649926480000|2022-04-14 08:54:40|11069.19|11069.19|11068.82|11068.82|11069.19|11069.19|11068.82|11068.82|0
1649926490000|2022-04-14 08:54:50|11069.07|11069.07|11072.51|11072.51|11072.51|11072.51|11069.07|11069.07|0
1649926500000|2022-04-14 08:55:00|11073.29|11073.29|11072.79|11072.79|11073.29|11073.29|11072.79|11072.79|0
1649926510000|2022-04-14 08:55:10|11072.36|11072.36|11072.36|11072.36|11072.36|11072.36|11072.36|11072.36|0
1649926520000|2022-04-14 08:55:20|11072.18|11072.18|11070.62|11070.62|11072.18|11072.18|11070.62|11070.62|0
1649926530000|2022-04-14 08:55:30|11070.36|11070.36|11070.75|11070.75|11070.75|11070.75|11070.36|11070.36|0
1649926540000|2022-04-14 08:55:40|11069.32|11069.32|11069.32|11069.32|11069.32|11069.32|11069.32|11069.32|0
1649926550000|2022-04-14 08:55:50|11069.07|11069.07|11069.23|11069.23|11069.23|11069.23|11069.07|11069.07|0
1649926560000|2022-04-14 08:56:00|11069.09|11069.09|11068.77|11068.77|11069.22|11069.22|11068.77|11068.77|0
1649926570000|2022-04-14 08:56:10|11068.4|11068.4|11068.59|11068.59|11068.59|11068.59|11068.4|11068.4|0
1649926580000|2022-04-14 08:56:20|11068.4|11068.4|11068.4|11068.4|11068.4|11068.4|11068.31|11068.31|0
1649926600000|2022-04-14 08:56:40|11067.93|11067.93|11067.93|11067.93|11067.93|11067.93|11067.93|11067.93|0
1649926620000|2022-04-14 08:57:00|11068.22|11068.22|11071.2|11071.2|11071.2|11071.2|11068.22|11068.22|0
1649926640000|2022-04-14 08:57:20|11071.66|11071.66|11071.35|11071.35|11071.85|11071.85|11071.35|11071.35|0
1649926650000|2022-04-14 08:57:30|11071.54|11071.54|11071.54|11071.54|11071.54|11071.54|11071.54|11071.54|0
1649926660000|2022-04-14 08:57:40|11071.26|11071.26|11071.26|11071.26|11071.26|11071.26|11071.26|11071.26|0
1649926670000|2022-04-14 08:57:50|11071.63|11071.63|11071.38|11071.38|11071.63|11071.63|11071.38|11071.38|0
1649926700000|2022-04-14 08:58:20|11071.81|11071.81|11071.81|11071.81|11071.81|11071.81|11071.81|11071.81|0
1649926720000|2022-04-14 08:58:40|11072.59|11072.59|11072.59|11072.59|11072.59|11072.59|11072.59|11072.59|0
1649926740000|2022-04-14 08:59:00|11073.07|11073.07|11072.78|11072.78|11073.07|11073.07|11072.7|11072.7|0
1649926760000|2022-04-14 08:59:20|11073.1|11073.1|11076.43|11076.43|11076.43|11076.43|11073.1|11073.1|0
1649926770000|2022-04-14 08:59:30|11076.58|11076.58|11076.32|11076.32|11076.58|11076.58|11076.32|11076.32|0
1649926780000|2022-04-14 08:59:40|11075.54|11075.54|11075.54|11075.54|11075.54|11075.54|11075.54|11075.54|0
1649926790000|2022-04-14 08:59:50|11075.72|11075.72|11075.72|11075.72|11075.72|11075.72|11075.72|11075.72|0
1649926800000|2022-04-14 09:00:00|11075.54|11075.54|11076.59|11076.59|11076.59|11076.59|11075.54|11075.54|0
1649926820000|2022-04-14 09:00:20|11076.49|11076.49|11076.49|11076.49|11076.49|11076.49|11076.49|11076.49|0
1649926830000|2022-04-14 09:00:30|11076.87|11076.87|11076.87|11076.87|11076.87|11076.87|11076.87|11076.87|0
1649926840000|2022-04-14 09:00:40|11077.03|11077.03|11077.19|11077.19|11077.19|11077.19|11076.87|11076.87|0
1649926850000|2022-04-14 09:00:50|11076.41|11076.41|11076.41|11076.41|11076.41|11076.41|11076.41|11076.41|0
1649926860000|2022-04-14 09:01:00|11076.57|11076.57|11076.57|11076.57|11076.57|11076.57|11076.57|11076.57|0
1649926870000|2022-04-14 09:01:10|11076.7|11076.7|11076.7|11076.7|11076.7|11076.7|11076.7|11076.7|0
1649926880000|2022-04-14 09:01:20|11077.13|11077.13|11077.13|11077.13|11077.13|11077.13|11077.13|11077.13|0
1649926890000|2022-04-14 09:01:30|11077.91|11077.91|11077.91|11077.91|11077.91|11077.91|11077.91|11077.91|0
1649926900000|2022-04-14 09:01:40|11078.04|11078.04|11077.79|11077.79|11078.04|11078.04|11077.79|11077.79|0
1649926910000|2022-04-14 09:01:50|11078.22|11078.22|11078.65|11078.65|11078.65|11078.65|11077.86|11077.86|0
1649926920000|2022-04-14 09:02:00|11078.28|11078.28|11078.28|11078.28|11078.28|11078.28|11078.28|11078.28|0
1649926940000|2022-04-14 09:02:20|11078.71|11078.71|11078.83|11078.83|11078.83|11078.83|11078.71|11078.71|0
1649926960000|2022-04-14 09:02:40|11078.67|11078.67|11078.83|11078.83|11078.83|11078.83|11078.67|11078.67|0
1649926970000|2022-04-14 09:02:50|11079.2|11079.2|11079.2|11079.2|11079.2|11079.2|11079.2|11079.2|0
1649926980000|2022-04-14 09:03:00|11080.13|11080.13|11080.13|11080.13|11080.13|11080.13|11080.13|11080.13|0
1649927000000|2022-04-14 09:03:20|11080.37|11080.37|11080.54|11080.54|11080.54|11080.54|11080.37|11080.37|0
1649927030000|2022-04-14 09:03:50|11080.78|11080.78|11080.78|11080.78|11080.78|11080.78|11080.78|11080.78|0
1649927040000|2022-04-14 09:04:00|11080.35|11080.35|11075.58|11075.58|11080.35|11080.35|11075.58|11075.58|0
1649927050000|2022-04-14 09:04:10|11075.12|11075.12|11075.03|11075.03|11075.12|11075.12|11075.03|11075.03|0
1649927080000|2022-04-14 09:04:40|11074.87|11074.87|11074.09|11074.09|11074.87|11074.87|11074.09|11074.09|0
1649927090000|2022-04-14 09:04:50|11074.28|11074.28|11074.28|11074.28|11074.28|11074.28|11074.28|11074.28|0
1649927100000|2022-04-14 09:05:00|11074.49|11074.49|11074.41|11074.41|11074.49|11074.49|11074.41|11074.41|0
1649927110000|2022-04-14 09:05:10|11074.5|11074.5|11074.32|11074.32|11074.5|11074.5|11074.32|11074.32|0
1649927120000|2022-04-14 09:05:20|11074.07|11074.07|11075.58|11075.58|11075.75|11075.75|11074.07|11074.07|0
1649927130000|2022-04-14 09:05:30|11075.43|11075.43|11077.93|11077.93|11077.93|11077.93|11075.43|11075.43|0
1649927140000|2022-04-14 09:05:40|11078.06|11078.06|11078.06|11078.06|11078.06|11078.06|11078.06|11078.06|0
1649927150000|2022-04-14 09:05:50|11077.18|11077.18|11076.25|11076.25|11077.18|11077.18|11076.25|11076.25|0
1649927160000|2022-04-14 09:06:00|11076.5|11076.5|11076.5|11076.5|11076.5|11076.5|11076.5|11076.5|0
1649927180000|2022-04-14 09:06:20|11076.67|11076.67|11076.67|11076.67|11076.67|11076.67|11076.67|11076.67|0
1649927190000|2022-04-14 09:06:30|11077.02|11077.02|11077.02|11077.02|11077.02|11077.02|11077.02|11077.02|0
1649927200000|2022-04-14 09:06:40|11077.28|11077.28|11077.28|11077.28|11077.28|11077.28|11077.28|11077.28|0
1649927210000|2022-04-14 09:06:50|11076.91|11076.91|11076.91|11076.91|11076.91|11076.91|11076.91|11076.91|0
1649927220000|2022-04-14 09:07:00|11077.36|11077.36|11077.36|11077.36|11077.36|11077.36|11077.36|11077.36|0
1649927230000|2022-04-14 09:07:10|11077.66|11077.66|11076.01|11076.01|11077.66|11077.66|11076.01|11076.01|0
1649927240000|2022-04-14 09:07:20|11075.92|11075.92|11076.27|11076.27|11076.27|11076.27|11075.83|11075.83|0
1649927260000|2022-04-14 09:07:40|11076.51|11076.51|11077.49|11077.49|11077.49|11077.49|11076.51|11076.51|0
1649927270000|2022-04-14 09:07:50|11077.09|11077.09|11077.23|11077.23|11077.23|11077.23|11077.09|11077.09|0
1649927280000|2022-04-14 09:08:00|11077.96|11077.96|11077.96|11077.96|11077.96|11077.96|11077.96|11077.96|0
1649927290000|2022-04-14 09:08:10|11077.83|11077.83|11078.96|11078.96|11078.96|11078.96|11077.83|11077.83|0
1649927300000|2022-04-14 09:08:20|11079.39|11079.39|11079.39|11079.39|11079.39|11079.39|11079.39|11079.39|0
1649927310000|2022-04-14 09:08:30|11078.61|11078.61|11079.26|11079.26|11079.26|11079.26|11078.61|11078.61|0
1649927320000|2022-04-14 09:08:40|11079.1|11079.1|11078.42|11078.42|11079.1|11079.1|11078.42|11078.42|0
1649927330000|2022-04-14 09:08:50|11077.73|11077.73|11076.98|11076.98|11077.73|11077.73|11076.98|11076.98|0
1649927360000|2022-04-14 09:09:20|11077.28|11077.28|11077.17|11077.17|11077.4|11077.4|11077.17|11077.17|0
1649927370000|2022-04-14 09:09:30|11076.93|11076.93|11076.61|11076.61|11077.1|11077.1|11076.61|11076.61|0
1649927400000|2022-04-14 09:10:00|11076.7|11076.7|11076.7|11076.7|11076.7|11076.7|11076.7|11076.7|0
1649927410000|2022-04-14 09:10:10|11076.86|11076.86|11076.86|11076.86|11076.86|11076.86|11076.86|11076.86|0
1649927420000|2022-04-14 09:10:20|11076.62|11076.62|11076.62|11076.62|11076.62|11076.62|11076.62|11076.62|0
1649927440000|2022-04-14 09:10:40|11076.79|11076.79|11076.42|11076.42|11076.79|11076.79|11076.42|11076.42|0
1649927450000|2022-04-14 09:10:50|11076.16|11076.16|11076.16|11076.16|11076.16|11076.16|11076.16|11076.16|0
1649927460000|2022-04-14 09:11:00|11076.31|11076.31|11076.09|11076.09|11076.31|11076.31|11076.09|11076.09|0
1649927560000|2022-04-14 09:12:40|11075.84|11075.84|11075.34|11075.34|11075.84|11075.84|11075.34|11075.34|0
1649927580000|2022-04-14 09:13:00|11075.18|11075.18|11075.18|11075.18|11075.18|11075.18|11075.18|11075.18|0
1649927590000|2022-04-14 09:13:10|11075.04|11075.04|11075.04|11075.04|11075.04|11075.04|11075.04|11075.04|0
1649927620000|2022-04-14 09:13:40|11075.16|11075.16|11075.16|11075.16|11075.16|11075.16|11075.16|11075.16|0
1649927630000|2022-04-14 09:13:50|11075.6|11075.6|11075.6|11075.6|11075.6|11075.6|11075.6|11075.6|0
1649927640000|2022-04-14 09:14:00|11076.09|11076.09|11076.09|11076.09|11076.09|11076.09|11076.09|11076.09|0
1649927650000|2022-04-14 09:14:10|11075.95|11075.95|11075.95|11075.95|11075.95|11075.95|11075.95|11075.95|0
1649927670000|2022-04-14 09:14:30|11075.56|11075.56|11075.56|11075.56|11075.56|11075.56|11075.56|11075.56|0
1649927690000|2022-04-14 09:14:50|11075.12|11075.12|11075.12|11075.12|11075.12|11075.12|11075.12|11075.12|0
1649927700000|2022-04-14 09:15:00|11075.86|11075.86|11074.25|11074.25|11077.11|11077.11|11073.51|11073.51|0
1649927710000|2022-04-14 09:15:10|11074|11074|11076.34|11076.34|11076.34|11076.34|11071.53|11071.53|0
1649927720000|2022-04-14 09:15:20|11076.76|11076.76|11077.35|11077.35|11083.72|11083.72|11076.76|11076.76|0
1649927730000|2022-04-14 09:15:30|11077.12|11077.12|11072.66|11072.66|11077.12|11077.12|11070.52|11070.52|0
1649927740000|2022-04-14 09:15:40|11072.89|11072.89|11073.02|11073.02|11073.02|11073.02|11072.89|11072.89|0
1649927750000|2022-04-14 09:15:50|11073.25|11073.25|11074.81|11074.81|11074.81|11074.81|11073.25|11073.25|0
1649927760000|2022-04-14 09:16:00|11074.97|11074.97|11075.74|11075.74|11075.74|11075.74|11074.97|11074.97|0
1649927770000|2022-04-14 09:16:10|11076.6|11076.6|11074.77|11074.77|11076.6|11076.6|11073.99|11073.99|0
1649927780000|2022-04-14 09:16:20|11074.34|11074.34|11077.46|11077.46|11077.46|11077.46|11074.34|11074.34|0
1649927790000|2022-04-14 09:16:30|11075.9|11075.9|11077.5|11077.5|11078.28|11078.28|11075.9|11075.9|0
1649927800000|2022-04-14 09:16:40|11077.67|11077.67|11075.6|11075.6|11077.67|11077.67|11075.6|11075.6|0
1649927820000|2022-04-14 09:17:00|11076.33|11076.33|11076.98|11076.98|11076.98|11076.98|11076.33|11076.33|0
1649927830000|2022-04-14 09:17:10|11076.55|11076.55|11076.28|11076.28|11076.77|11076.77|11076.28|11076.28|0
1649927840000|2022-04-14 09:17:20|11076.06|11076.06|11073.38|11073.38|11076.06|11076.06|11073.38|11073.38|0
1649927850000|2022-04-14 09:17:30|11072.1|11072.1|11074.44|11074.44|11074.44|11074.44|11072.1|11072.1|0
1649927860000|2022-04-14 09:17:40|11074.67|11074.67|11074.67|11074.67|11074.67|11074.67|11074.67|11074.67|0
1649927880000|2022-04-14 09:18:00|11075.09|11075.09|11073.98|11073.98|11075.09|11075.09|11073.98|11073.98|0
1649927890000|2022-04-14 09:18:10|11073.87|11073.87|11073.45|11073.45|11073.87|11073.87|11073.45|11073.45|0
1649927900000|2022-04-14 09:18:20|11073.54|11073.54|11073.45|11073.45|11073.54|11073.54|11073.45|11073.45|0
1649927910000|2022-04-14 09:18:30|11073.63|11073.63|11073.29|11073.29|11073.63|11073.63|11073.29|11073.29|0
1649927920000|2022-04-14 09:18:40|11072.43|11072.43|11072.43|11072.43|11072.43|11072.43|11072.43|11072.43|0
1649927930000|2022-04-14 09:18:50|11072.53|11072.53|11072.38|11072.38|11072.53|11072.53|11072.38|11072.38|0
1649927940000|2022-04-14 09:19:00|11073.24|11073.24|11071.43|11071.43|11073.86|11073.86|11071.43|11071.43|0
1649927950000|2022-04-14 09:19:10|11071.92|11071.92|11072.33|11072.33|11072.33|11072.33|11071.79|11071.79|0
1649927960000|2022-04-14 09:19:20|11071.98|11071.98|11071.25|11071.25|11071.98|11071.98|11071.25|11071.25|0
1649927980000|2022-04-14 09:19:40|11070.88|11070.88|11070.88|11070.88|11070.88|11070.88|11070.88|11070.88|0
1649928000000|2022-04-14 09:20:00|11071.01|11071.01|11071.13|11071.13|11071.13|11071.13|11071.01|11071.01|0
1649928010000|2022-04-14 09:20:10|11071.57|11071.57|11071.57|11071.57|11071.57|11071.57|11071.57|11071.57|0
1649928020000|2022-04-14 09:20:20|11072|11072|11069.59|11069.59|11072|11072|11069.59|11069.59|0
1649928030000|2022-04-14 09:20:30|11069.48|11069.48|11070.79|11070.79|11070.79|11070.79|11069.48|11069.48|0
1649928040000|2022-04-14 09:20:40|11070.47|11070.47|11069.47|11069.47|11070.47|11070.47|11069.47|11069.47|0
1649928060000|2022-04-14 09:21:00|11070.7|11070.7|11073.23|11073.23|11073.23|11073.23|11070.7|11070.7|0
1649928080000|2022-04-14 09:21:20|11072.98|11072.98|11072.49|11072.49|11072.98|11072.98|11072.49|11072.49|0
1649928090000|2022-04-14 09:21:30|11072.57|11072.57|11071.48|11071.48|11072.57|11072.57|11071.48|11071.48|0
1649928110000|2022-04-14 09:21:50|11071.81|11071.81|11071.81|11071.81|11071.81|11071.81|11071.81|11071.81|0
1649928130000|2022-04-14 09:22:10|11071.98|11071.98|11072.16|11072.16|11072.16|11072.16|11071.98|11071.98|0
1649928140000|2022-04-14 09:22:20|11072.6|11072.6|11072.6|11072.6|11072.6|11072.6|11072.6|11072.6|0
1649928150000|2022-04-14 09:22:30|11073.12|11073.12|11075.44|11075.44|11075.44|11075.44|11073.12|11073.12|0
1649928160000|2022-04-14 09:22:40|11075.14|11075.14|11074.96|11074.96|11075.29|11075.29|11074.96|11074.96|0
1649928170000|2022-04-14 09:22:50|11074.74|11074.74|11074.74|11074.74|11074.74|11074.74|11074.74|11074.74|0
1649928180000|2022-04-14 09:23:00|11075.52|11075.52|11075.65|11075.65|11075.65|11075.65|11075.52|11075.52|0
1649928190000|2022-04-14 09:23:10|11076.34|11076.34|11076.6|11076.6|11076.6|11076.6|11076.34|11076.34|0
1649928210000|2022-04-14 09:23:30|11076.23|11076.23|11076.23|11076.23|11076.23|11076.23|11076.23|11076.23|0
1649928220000|2022-04-14 09:23:40|11075.93|11075.93|11075.93|11075.93|11075.93|11075.93|11075.93|11075.93|0
1649928230000|2022-04-14 09:23:50|11076.36|11076.36|11076.61|11076.61|11076.94|11076.94|11076.36|11076.36|0
1649928240000|2022-04-14 09:24:00|11076.94|11076.94|11076.94|11076.94|11076.94|11076.94|11076.94|11076.94|0
1649928250000|2022-04-14 09:24:10|11076.74|11076.74|11076.74|11076.74|11076.74|11076.74|11076.74|11076.74|0
1649928260000|2022-04-14 09:24:20|11076.52|11076.52|11076.52|11076.52|11076.52|11076.52|11076.52|11076.52|0
1649928270000|2022-04-14 09:24:30|11076.08|11076.08|11075.91|11075.91|11076.08|11076.08|11075.91|11075.91|0
1649928300000|2022-04-14 09:25:00|11076.02|11076.02|11075.24|11075.24|11076.02|11076.02|11075.01|11075.01|0
1649928310000|2022-04-14 09:25:10|11075.41|11075.41|11075.41|11075.41|11075.41|11075.41|11075.41|11075.41|0
1649928320000|2022-04-14 09:25:20|11076.55|11076.55|11076.58|11076.58|11076.58|11076.58|11076.13|11076.13|0
1649928340000|2022-04-14 09:25:40|11075.8|11075.8|11075.8|11075.8|11075.8|11075.8|11075.8|11075.8|0
1649928350000|2022-04-14 09:25:50|11075.54|11075.54|11075.93|11075.93|11075.93|11075.93|11075.54|11075.54|0
1649928360000|2022-04-14 09:26:00|11076.71|11076.71|11075.97|11075.97|11076.71|11076.71|11075.97|11075.97|0
1649928370000|2022-04-14 09:26:10|11076.09|11076.09|11076.09|11076.09|11076.09|11076.09|11076.09|11076.09|0
1649928380000|2022-04-14 09:26:20|11076.24|11076.24|11076.24|11076.24|11076.24|11076.24|11076.24|11076.24|0
1649928390000|2022-04-14 09:26:30|11076.02|11076.02|11076.02|11076.02|11076.02|11076.02|11076.02|11076.02|0
1649928410000|2022-04-14 09:26:50|11075.58|11075.58|11076.65|11076.65|11076.65|11076.65|11075.58|11075.58|0
1649928420000|2022-04-14 09:27:00|11076.83|11076.83|11076.94|11076.94|11076.94|11076.94|11076.83|11076.83|0
1649928430000|2022-04-14 09:27:10|11077.06|11077.06|11076.84|11076.84|11077.06|11077.06|11076.84|11076.84|0
1649928460000|2022-04-14 09:27:40|11076.06|11076.06|11076.06|11076.06|11076.06|11076.06|11076.06|11076.06|0
1649928470000|2022-04-14 09:27:50|11075.63|11075.63|11076.06|11076.06|11076.06|11076.06|11075.63|11075.63|0
1649928480000|2022-04-14 09:28:00|11075.87|11075.87|11075.25|11075.25|11075.87|11075.87|11075.25|11075.25|0
1649928490000|2022-04-14 09:28:10|11074.82|11074.82|11074.82|11074.82|11074.82|11074.82|11074.82|11074.82|0
1649928500000|2022-04-14 09:28:20|11074.4|11074.4|11075.12|11075.12|11075.38|11075.38|11074.4|11074.4|0
1649928520000|2022-04-14 09:28:40|11074.68|11074.68|11074.68|11074.68|11074.68|11074.68|11074.68|11074.68|0
1649928540000|2022-04-14 09:29:00|11075.11|11075.11|11075.36|11075.36|11075.36|11075.36|11075.11|11075.11|0
1649928550000|2022-04-14 09:29:10|11075.59|11075.59|11075.93|11075.93|11076.37|11076.37|11075.5|11075.5|0
1649928560000|2022-04-14 09:29:20|11076.25|11076.25|11076.25|11076.25|11076.25|11076.25|11076.25|11076.25|0
1649928580000|2022-04-14 09:29:40|11076.08|11076.08|11076.08|11076.08|11076.08|11076.08|11076.08|11076.08|0
1649928590000|2022-04-14 09:29:50|11075.89|11075.89|11075.89|11075.89|11075.89|11075.89|11075.89|11075.89|0
1649928600000|2022-04-14 09:30:00|11076.33|11076.33|11079.89|11079.89|11079.89|11079.89|11076.33|11076.33|0
1649928610000|2022-04-14 09:30:10|11080.31|11080.31|11081.61|11081.61|11081.61|11081.61|11080.31|11080.31|0
1649928620000|2022-04-14 09:30:20|11081.85|11081.85|11081.85|11081.85|11081.85|11081.85|11081.85|11081.85|0
1649928630000|2022-04-14 09:30:30|11082.27|11082.27|11082.11|11082.11|11082.27|11082.27|11082.11|11082.11|0
1649928660000|2022-04-14 09:31:00|11081.99|11081.99|11081.99|11081.99|11081.99|11081.99|11081.99|11081.99|0
1649928670000|2022-04-14 09:31:10|11081.21|11081.21|11081.34|11081.34|11081.34|11081.34|11081.21|11081.21|0
1649928680000|2022-04-14 09:31:20|11081.17|11081.17|11081.17|11081.17|11081.17|11081.17|11081.17|11081.17|0
1649928690000|2022-04-14 09:31:30|11081.41|11081.41|11081.29|11081.29|11081.41|11081.41|11081.29|11081.29|0
1649928720000|2022-04-14 09:32:00|11080.92|11080.92|11078.84|11078.84|11080.92|11080.92|11078.44|11078.44|0
1649928730000|2022-04-14 09:32:10|11078.4|11078.4|11078.4|11078.4|11078.4|11078.4|11078.4|11078.4|0
1649928740000|2022-04-14 09:32:20|11077.9|11077.9|11078.03|11078.03|11078.03|11078.03|11077.9|11077.9|0
1649928750000|2022-04-14 09:32:30|11077.85|11077.85|11077.85|11077.85|11077.85|11077.85|11077.85|11077.85|0
1649928760000|2022-04-14 09:32:40|11078.05|11078.05|11078.05|11078.05|11078.05|11078.05|11078.05|11078.05|0
1649928770000|2022-04-14 09:32:50|11077.67|11077.67|11078.11|11078.11|11078.11|11078.11|11077.67|11077.67|0
1649928780000|2022-04-14 09:33:00|11078.3|11078.3|11078.42|11078.42|11078.42|11078.42|11078.3|11078.3|0
1649928790000|2022-04-14 09:33:10|11079.35|11079.35|11081.12|11081.12|11081.12|11081.12|11079.35|11079.35|0
1649928800000|2022-04-14 09:33:20|11081.55|11081.55|11080.2|11080.2|11081.76|11081.76|11080.2|11080.2|0
1649928820000|2022-04-14 09:33:40|11080.33|11080.33|11080.33|11080.33|11080.33|11080.33|11080.33|11080.33|0
1649928830000|2022-04-14 09:33:50|11079.48|11079.48|11079.47|11079.47|11079.91|11079.91|11079.13|11079.13|0
1649928840000|2022-04-14 09:34:00|11079.65|11079.65|11079.35|11079.35|11079.65|11079.65|11079.35|11079.35|0
1649928850000|2022-04-14 09:34:10|11079.38|11079.38|11079.38|11079.38|11079.38|11079.38|11079.38|11079.38|0
1649928870000|2022-04-14 09:34:30|11080.29|11080.29|11080.29|11080.29|11080.29|11080.29|11080.29|11080.29|0
1649928890000|2022-04-14 09:34:50|11080.04|11080.04|11080.04|11080.04|11080.04|11080.04|11080.04|11080.04|0
1649928900000|2022-04-14 09:35:00|11079.35|11079.35|11079.35|11079.35|11079.35|11079.35|11079.35|11079.35|0
1649928920000|2022-04-14 09:35:20|11079.14|11079.14|11080.41|11080.41|11080.41|11080.41|11079.14|11079.14|0
1649928930000|2022-04-14 09:35:30|11080.85|11080.85|11081.28|11081.28|11081.28|11081.28|11080.85|11080.85|0
1649928940000|2022-04-14 09:35:40|11080.86|11080.86|11080.85|11080.85|11081.11|11081.11|11080.85|11080.85|0
1649928950000|2022-04-14 09:35:50|11081.17|11081.17|11083.85|11083.85|11083.85|11083.85|11081.13|11081.13|0
1649928960000|2022-04-14 09:36:00|11083.63|11083.63|11083.63|11083.63|11083.63|11083.63|11083.63|11083.63|0
1649928970000|2022-04-14 09:36:10|11083.02|11083.02|11082.99|11082.99|11083.02|11083.02|11082.99|11082.99|0
1649928980000|2022-04-14 09:36:20|11082.11|11082.11|11082.11|11082.11|11082.11|11082.11|11082.11|11082.11|0
1649928990000|2022-04-14 09:36:30|11081.68|11081.68|11081.68|11081.68|11081.68|11081.68|11081.68|11081.68|0
1649929000000|2022-04-14 09:36:40|11082.06|11082.06|11082.93|11082.93|11082.93|11082.93|11082.06|11082.06|0
1649929010000|2022-04-14 09:36:50|11083.35|11083.35|11083.35|11083.35|11083.35|11083.35|11083.35|11083.35|0
1649929030000|2022-04-14 09:37:10|11083.79|11083.79|11083.54|11083.54|11084.17|11084.17|11083.42|11083.42|0
1649929040000|2022-04-14 09:37:20|11083.8|11083.8|11084.33|11084.33|11084.33|11084.33|11083.8|11083.8|0
1649929050000|2022-04-14 09:37:30|11084.48|11084.48|11084.33|11084.33|11084.48|11084.48|11084.33|11084.33|0
1649929070000|2022-04-14 09:37:50|11084.83|11084.83|11084.53|11084.53|11084.83|11084.83|11084.53|11084.53|0
1649929080000|2022-04-14 09:38:00|11084.23|11084.23|11084.23|11084.23|11084.23|11084.23|11084.23|11084.23|0
1649929100000|2022-04-14 09:38:20|11084.07|11084.07|11084.23|11084.23|11084.23|11084.23|11084.07|11084.07|0
1649929140000|2022-04-14 09:39:00|11084.34|11084.34|11083.56|11083.56|11084.34|11084.34|11083.56|11083.56|0
1649929170000|2022-04-14 09:39:30|11083.03|11083.03|11083.03|11083.03|11083.03|11083.03|11083.03|11083.03|0
1649929180000|2022-04-14 09:39:40|11082.6|11082.6|11082.6|11082.6|11082.6|11082.6|11082.6|11082.6|0
1649929190000|2022-04-14 09:39:50|11082.47|11082.47|11082.93|11082.93|11082.93|11082.93|11082.47|11082.47|0
1649929200000|2022-04-14 09:40:00|11083.05|11083.05|11081.78|11081.78|11083.05|11083.05|11081.78|11081.78|0
1649929240000|2022-04-14 09:40:40|11081.39|11081.39|11081.39|11081.39|11081.39|11081.39|11081.39|11081.39|0
1649929260000|2022-04-14 09:41:00|11082.38|11082.38|11082.38|11082.38|11082.38|11082.38|11082.38|11082.38|0
1649929270000|2022-04-14 09:41:10|11082.82|11082.82|11082.82|11082.82|11082.82|11082.82|11082.82|11082.82|0
1649929280000|2022-04-14 09:41:20|11083.05|11083.05|11083.05|11083.05|11083.05|11083.05|11083.05|11083.05|0
1649929320000|2022-04-14 09:42:00|11083.47|11083.47|11083.47|11083.47|11083.47|11083.47|11083.47|11083.47|0
1649929330000|2022-04-14 09:42:10|11083.62|11083.62|11083.62|11083.62|11083.62|11083.62|11083.62|11083.62|0
1649929350000|2022-04-14 09:42:30|11084.05|11084.05|11083.75|11083.75|11084.05|11084.05|11083.75|11083.75|0
1649929360000|2022-04-14 09:42:40|11083.13|11083.13|11083.13|11083.13|11083.13|11083.13|11083.13|11083.13|0
1649929380000|2022-04-14 09:43:00|11082.7|11082.7|11082.7|11082.7|11082.7|11082.7|11082.7|11082.7|0
1649929400000|2022-04-14 09:43:20|11082.02|11082.02|11082.02|11082.02|11082.02|11082.02|11082.02|11082.02|0
1649929470000|2022-04-14 09:44:30|11081.25|11081.25|11079.95|11079.95|11081.25|11081.25|11079.95|11079.95|0
1649929490000|2022-04-14 09:44:50|11080.32|11080.32|11080.32|11080.32|11080.32|11080.32|11080.32|11080.32|0
1649929500000|2022-04-14 09:45:00|11080|11080|11080.32|11080.32|11080.32|11080.32|11080|11080|0
1649929530000|2022-04-14 09:45:30|11079.9|11079.9|11079.54|11079.54|11079.9|11079.9|11079.54|11079.54|0
1649929560000|2022-04-14 09:46:00|11079.45|11079.45|11077.88|11077.88|11079.45|11079.45|11077.88|11077.88|0
1649929570000|2022-04-14 09:46:10|11078.04|11078.04|11077.96|11077.96|11078.04|11078.04|11077.96|11077.96|0
1649929580000|2022-04-14 09:46:20|11077.67|11077.67|11077.83|11077.83|11077.83|11077.83|11077.67|11077.67|0
1649929590000|2022-04-14 09:46:30|11077.93|11077.93|11077.93|11077.93|11077.93|11077.93|11077.93|11077.93|0
1649929600000|2022-04-14 09:46:40|11078.35|11078.35|11078.35|11078.35|11078.35|11078.35|11078.35|11078.35|0
1649929610000|2022-04-14 09:46:50|11077.83|11077.83|11078.26|11078.26|11078.26|11078.26|11077.83|11077.83|0
1649929620000|2022-04-14 09:47:00|11078.72|11078.72|11078.72|11078.72|11078.72|11078.72|11078.72|11078.72|0
1649929630000|2022-04-14 09:47:10|11078.8|11078.8|11077.89|11077.89|11078.8|11078.8|11077.89|11077.89|0
1649929640000|2022-04-14 09:47:20|11077.56|11077.56|11078.21|11078.21|11078.21|11078.21|11077.56|11077.56|0
1649929650000|2022-04-14 09:47:30|11077.78|11077.78|11077.78|11077.78|11077.78|11077.78|11077.78|11077.78|0
1649929700000|2022-04-14 09:48:20|11077.62|11077.62|11077.62|11077.62|11077.62|11077.62|11077.62|11077.62|0
1649929710000|2022-04-14 09:48:30|11077.74|11077.74|11077.74|11077.74|11077.74|11077.74|11077.74|11077.74|0
1649929720000|2022-04-14 09:48:40|11077.59|11077.59|11077.29|11077.29|11077.59|11077.59|11077.29|11077.29|0
1649929730000|2022-04-14 09:48:50|11077.37|11077.37|11076.08|11076.08|11077.37|11077.37|11076.08|11076.08|0
1649929740000|2022-04-14 09:49:00|11076.21|11076.21|11075.88|11075.88|11076.21|11076.21|11075.56|11075.56|0
1649929750000|2022-04-14 09:49:10|11076.32|11076.32|11076.32|11076.32|11076.32|11076.32|11076.32|11076.32|0
1649929760000|2022-04-14 09:49:20|11076.49|11076.49|11076.49|11076.49|11076.49|11076.49|11076.49|11076.49|0
1649929790000|2022-04-14 09:49:50|11076.23|11076.23|11075.89|11075.89|11076.23|11076.23|11075.89|11075.89|0
1649929800000|2022-04-14 09:50:00|11075.19|11075.19|11065.84|11065.84|11075.19|11075.19|11065.06|11065.06|0
1649929810000|2022-04-14 09:50:10|11065.58|11065.58|11065.33|11065.33|11066.02|11066.02|11064.91|11064.91|0
1649929820000|2022-04-14 09:50:20|11063.07|11063.07|11054.56|11054.56|11063.07|11063.07|11052.16|11052.16|0
1649929830000|2022-04-14 09:50:30|11055.44|11055.44|11058.99|11058.99|11058.99|11058.99|11055.27|11055.27|0
1649929840000|2022-04-14 09:50:40|11061.33|11061.33|11058.9|11058.9|11061.33|11061.33|11058.9|11058.9|0
1649929850000|2022-04-14 09:50:50|11060.05|11060.05|11060.21|11060.21|11060.27|11060.27|11059.84|11059.84|0
1649929860000|2022-04-14 09:51:00|11061.35|11061.35|11061.35|11061.35|11061.35|11061.35|11061.35|11061.35|0
1649929870000|2022-04-14 09:51:10|11061.87|11061.87|11061.87|11061.87|11061.87|11061.87|11061.42|11061.42|0
1649929880000|2022-04-14 09:51:20|11061.44|11061.44|11061.44|11061.44|11061.44|11061.44|11061.44|11061.44|0
1649929890000|2022-04-14 09:51:30|11061.12|11061.12|11061.12|11061.12|11061.12|11061.12|11061.12|11061.12|0
1649929900000|2022-04-14 09:51:40|11060.52|11060.52|11060.36|11060.36|11060.52|11060.52|11060.36|11060.36|0
1649929920000|2022-04-14 09:52:00|11060.17|11060.17|11060.64|11060.64|11060.64|11060.64|11059.74|11059.74|0
1649929940000|2022-04-14 09:52:20|11060.31|11060.31|11059.66|11059.66|11060.31|11060.31|11059.66|11059.66|0
1649929970000|2022-04-14 09:52:50|11060.09|11060.09|11059.56|11059.56|11060.09|11060.09|11059.39|11059.39|0
1649929980000|2022-04-14 09:53:00|11060.34|11060.34|11063.39|11063.39|11063.39|11063.39|11060.34|11060.34|0
1649929990000|2022-04-14 09:53:10|11064.05|11064.05|11064.47|11064.47|11064.47|11064.47|11064.05|11064.05|0
1649930000000|2022-04-14 09:53:20|11064.05|11064.05|11064.05|11064.05|11064.05|11064.05|11064.05|11064.05|0
1649930010000|2022-04-14 09:53:30|11063.72|11063.72|11063.59|11063.59|11063.72|11063.72|11063.59|11063.59|0
1649930030000|2022-04-14 09:53:50|11063.76|11063.76|11062.26|11062.26|11063.76|11063.76|11061.39|11061.39|0
1649930040000|2022-04-14 09:54:00|11061.83|11061.83|11061.83|11061.83|11061.83|11061.83|11061.83|11061.83|0
1649930050000|2022-04-14 09:54:10|11061.33|11061.33|11061.52|11061.52|11061.52|11061.52|11061.33|11061.33|0
1649930060000|2022-04-14 09:54:20|11061.82|11061.82|11061.82|11061.82|11061.82|11061.82|11061.82|11061.82|0
1649930070000|2022-04-14 09:54:30|11061.5|11061.5|11062.47|11062.47|11062.47|11062.47|11061.31|11061.31|0
1649930080000|2022-04-14 09:54:40|11062.55|11062.55|11062.55|11062.55|11062.55|11062.55|11062.55|11062.55|0
1649930100000|2022-04-14 09:55:00|11061.82|11061.82|11061.82|11061.82|11061.82|11061.82|11061.82|11061.82|0
1649930110000|2022-04-14 09:55:10|11062.16|11062.16|11062.16|11062.16|11062.16|11062.16|11062.16|11062.16|0
1649930120000|2022-04-14 09:55:20|11062.07|11062.07|11062.07|11062.07|11062.07|11062.07|11062.07|11062.07|0
1649930140000|2022-04-14 09:55:40|11062.53|11062.53|11062.53|11062.53|11062.53|11062.53|11062.53|11062.53|0
1649930150000|2022-04-14 09:55:50|11062.4|11062.4|11062.4|11062.4|11062.4|11062.4|11062.4|11062.4|0
1649930230000|2022-04-14 09:57:10|11063.25|11063.25|11064.7|11064.7|11064.7|11064.7|11063.25|11063.25|0
1649930240000|2022-04-14 09:57:20|11064.38|11064.38|11063.64|11063.64|11064.38|11064.38|11063.64|11063.64|0
1649930250000|2022-04-14 09:57:30|11063.46|11063.46|11063.46|11063.46|11063.46|11063.46|11063.46|11063.46|0
1649930280000|2022-04-14 09:58:00|11064.24|11064.24|11064.42|11064.42|11064.42|11064.42|11064.24|11064.24|0
1649930290000|2022-04-14 09:58:10|11064.14|11064.14|11064.36|11064.36|11064.36|11064.36|11064.14|11064.14|0
1649930300000|2022-04-14 09:58:20|11064.55|11064.55|11064.55|11064.55|11064.55|11064.55|11064.55|11064.55|0
1649930310000|2022-04-14 09:58:30|11064.22|11064.22|11064.22|11064.22|11064.22|11064.22|11064.22|11064.22|0
1649930320000|2022-04-14 09:58:40|11063.89|11063.89|11064.64|11064.64|11064.64|11064.64|11063.89|11063.89|0
1649930350000|2022-04-14 09:59:10|11064.87|11064.87|11065.07|11065.07|11065.3|11065.3|11064.87|11064.87|0
1649930360000|2022-04-14 09:59:20|11065.22|11065.22|11064.92|11064.92|11065.22|11065.22|11064.92|11064.92|0
1649930370000|2022-04-14 09:59:30|11064.83|11064.83|11064.83|11064.83|11064.83|11064.83|11064.83|11064.83|0
1649930390000|2022-04-14 09:59:50|11064.73|11064.73|11063.34|11063.34|11064.98|11064.98|11063.34|11063.34|0
1649930400000|2022-04-14 10:00:00|11063.53|11063.53|11063.53|11063.53|11063.53|11063.53|11063.53|11063.53|0
1649930430000|2022-04-14 10:00:30|11063.96|11063.96|11063.75|11063.75|11063.96|11063.96|11063.75|11063.75|0
1649930440000|2022-04-14 10:00:40|11063.86|11063.86|11069.77|11069.77|11069.77|11069.77|11063.69|11063.69|0
1649930450000|2022-04-14 10:00:50|11069.86|11069.86|11070.04|11070.04|11070.21|11070.21|11069.86|11069.86|0
1649930460000|2022-04-14 10:01:00|11069.4|11069.4|11067.97|11067.97|11069.4|11069.4|11067.97|11067.97|0
1649930470000|2022-04-14 10:01:10|11068.16|11068.16|11067.52|11067.52|11068.16|11068.16|11067.52|11067.52|0
1649930480000|2022-04-14 10:01:20|11067.69|11067.69|11068.1|11068.1|11068.1|11068.1|11067.69|11067.69|0
1649930510000|2022-04-14 10:01:50|11068.57|11068.57|11068.57|11068.57|11068.57|11068.57|11068.57|11068.57|0
1649930530000|2022-04-14 10:02:10|11068.46|11068.46|11068.46|11068.46|11068.46|11068.46|11068.46|11068.46|0
1649930540000|2022-04-14 10:02:20|11068.73|11068.73|11068.73|11068.73|11068.73|11068.73|11068.73|11068.73|0
1649930550000|2022-04-14 10:02:30|11070.38|11070.38|11070.38|11070.38|11070.38|11070.38|11070.38|11070.38|0
1649930560000|2022-04-14 10:02:40|11071.16|11071.16|11073.11|11073.11|11073.11|11073.11|11071.16|11071.16|0
1649930580000|2022-04-14 10:03:00|11072.59|11072.59|11072.67|11072.67|11072.67|11072.67|11072.41|11072.41|0
1649930590000|2022-04-14 10:03:10|11072.95|11072.95|11072.95|11072.95|11072.95|11072.95|11072.95|11072.95|0
1649930600000|2022-04-14 10:03:20|11072.86|11072.86|11075.9|11075.9|11075.9|11075.9|11072.86|11072.86|0
1649930610000|2022-04-14 10:03:30|11076.68|11076.68|11076.68|11076.68|11076.68|11076.68|11076.68|11076.68|0
1649930620000|2022-04-14 10:03:40|11076.33|11076.33|11076.08|11076.08|11076.33|11076.33|11076.08|11076.08|0
1649930630000|2022-04-14 10:03:50|11076.19|11076.19|11076.19|11076.19|11076.19|11076.19|11076.19|11076.19|0
1649930640000|2022-04-14 10:04:00|11077.04|11077.04|11077.04|11077.04|11077.04|11077.04|11076.89|11076.89|0
1649930650000|2022-04-14 10:04:10|11076.88|11076.88|11076.88|11076.88|11076.88|11076.88|11076.88|11076.88|0
1649930660000|2022-04-14 10:04:20|11076.45|11076.45|11074.89|11074.89|11076.45|11076.45|11074.89|11074.89|0
1649930670000|2022-04-14 10:04:30|11074.45|11074.45|11074.89|11074.89|11074.89|11074.89|11074.45|11074.45|0
1649930680000|2022-04-14 10:04:40|11075.32|11075.32|11077.02|11077.02|11077.02|11077.02|11075.32|11075.32|0
1649930690000|2022-04-14 10:04:50|11076.79|11076.79|11076.68|11076.68|11076.79|11076.79|11076.68|11076.68|0
1649930700000|2022-04-14 10:05:00|11076.53|11076.53|11076.53|11076.53|11076.53|11076.53|11076.53|11076.53|0
1649930710000|2022-04-14 10:05:10|11076.77|11076.77|11076.56|11076.56|11076.77|11076.77|11076.56|11076.56|0
1649930720000|2022-04-14 10:05:20|11077.51|11077.51|11078.28|11078.28|11078.28|11078.28|11077.51|11077.51|0
1649930730000|2022-04-14 10:05:30|11078.04|11078.04|11078.04|11078.04|11078.04|11078.04|11078.04|11078.04|0
1649930740000|2022-04-14 10:05:40|11078.16|11078.16|11078.41|11078.41|11078.41|11078.41|11078.16|11078.16|0
1649930750000|2022-04-14 10:05:50|11078.22|11078.22|11078.22|11078.22|11078.22|11078.22|11078.22|11078.22|0
1649930760000|2022-04-14 10:06:00|11077.79|11077.79|11077.79|11077.79|11077.79|11077.79|11077.79|11077.79|0
1649930770000|2022-04-14 10:06:10|11077.9|11077.9|11077.79|11077.79|11077.9|11077.9|11077.79|11077.79|0
1649930780000|2022-04-14 10:06:20|11077.91|11077.91|11077.91|11077.91|11077.91|11077.91|11077.91|11077.91|0
1649930790000|2022-04-14 10:06:30|11078.23|11078.23|11078.23|11078.23|11078.23|11078.23|11078.23|11078.23|0
1649930810000|2022-04-14 10:06:50|11077.74|11077.74|11077.74|11077.74|11077.74|11077.74|11077.49|11077.49|0
1649930820000|2022-04-14 10:07:00|11077.9|11077.9|11077.9|11077.9|11077.9|11077.9|11077.9|11077.9|0
1649930830000|2022-04-14 10:07:10|11078.77|11078.77|11079.19|11079.19|11079.19|11079.19|11078.77|11078.77|0
1649930840000|2022-04-14 10:07:20|11079.43|11079.43|11079.31|11079.31|11079.43|11079.43|11079.31|11079.31|0
1649930850000|2022-04-14 10:07:30|11078.87|11078.87|11078.87|11078.87|11078.87|11078.87|11078.87|11078.87|0
1649930860000|2022-04-14 10:07:40|11079.65|11079.65|11079.65|11079.65|11079.65|11079.65|11079.65|11079.65|0
1649930870000|2022-04-14 10:07:50|11080.08|11080.08|11080.08|11080.08|11080.08|11080.08|11080.08|11080.08|0
1649930880000|2022-04-14 10:08:00|11079.92|11079.92|11079.92|11079.92|11079.92|11079.92|11079.92|11079.92|0
1649930900000|2022-04-14 10:08:20|11079.14|11079.14|11079.4|11079.4|11079.4|11079.4|11079.14|11079.14|0
1649930920000|2022-04-14 10:08:40|11078.97|11078.97|11078.53|11078.53|11078.97|11078.97|11078.53|11078.53|0
1649930970000|2022-04-14 10:09:30|11078.7|11078.7|11078.7|11078.7|11078.7|11078.7|11078.7|11078.7|0
1649930980000|2022-04-14 10:09:40|11078.78|11078.78|11078.78|11078.78|11078.78|11078.78|11078.78|11078.78|0
1649930990000|2022-04-14 10:09:50|11078.65|11078.65|11078.65|11078.65|11078.65|11078.65|11078.65|11078.65|0
1649931000000|2022-04-14 10:10:00|11078.39|11078.39|11077.96|11077.96|11078.39|11078.39|11077.96|11077.96|0
1649931010000|2022-04-14 10:10:10|11077.83|11077.83|11077.15|11077.15|11077.83|11077.83|11077.15|11077.15|0
1649931040000|2022-04-14 10:10:40|11077.03|11077.03|11076.65|11076.65|11077.03|11077.03|11076.65|11076.65|0
1649931050000|2022-04-14 10:10:50|11077.34|11077.34|11077.34|11077.34|11077.34|11077.34|11077.34|11077.34|0
1649931060000|2022-04-14 10:11:00|11077.56|11077.56|11077.56|11077.56|11077.56|11077.56|11077.56|11077.56|0
1649931070000|2022-04-14 10:11:10|11077.21|11077.21|11074.6|11074.6|11077.21|11077.21|11074.6|11074.6|0
1649931080000|2022-04-14 10:11:20|11075.03|11075.03|11074.16|11074.16|11075.03|11075.03|11074.16|11074.16|0
1649931090000|2022-04-14 10:11:30|11075.14|11075.14|11076|11076|11076|11076|11075.14|11075.14|0
1649931100000|2022-04-14 10:11:40|11075.13|11075.13|11075.53|11075.53|11075.66|11075.66|11075.13|11075.13|0
1649931110000|2022-04-14 10:11:50|11076.76|11076.76|11077.18|11077.18|11077.54|11077.54|11076.76|11076.76|0
1649931120000|2022-04-14 10:12:00|11077.28|11077.28|11076.85|11076.85|11077.28|11077.28|11076.85|11076.85|0
1649931140000|2022-04-14 10:12:20|11076.98|11076.98|11076.85|11076.85|11076.98|11076.98|11076.85|11076.85|0
1649931150000|2022-04-14 10:12:30|11077.63|11077.63|11078.29|11078.29|11078.29|11078.29|11077.63|11077.63|0
1649931200000|2022-04-14 10:13:20|11078.41|11078.41|11078.41|11078.41|11078.54|11078.54|11078.41|11078.41|0
1649931210000|2022-04-14 10:13:30|11077.99|11077.99|11077.99|11077.99|11077.99|11077.99|11077.99|11077.99|0
1649931220000|2022-04-14 10:13:40|11077.62|11077.62|11077.62|11077.62|11077.62|11077.62|11077.62|11077.62|0
1649931230000|2022-04-14 10:13:50|11077.75|11077.75|11077.75|11077.75|11077.75|11077.75|11077.75|11077.75|0
1649931240000|2022-04-14 10:14:00|11077.62|11077.62|11077.97|11077.97|11078.23|11078.23|11077.62|11077.62|0
1649931250000|2022-04-14 10:14:10|11077.19|11077.19|11075.15|11075.15|11077.19|11077.19|11074.43|11074.43|0
1649931280000|2022-04-14 10:14:40|11075|11075|11074.14|11074.14|11075|11075|11074.14|11074.14|0
1649931290000|2022-04-14 10:14:50|11074.92|11074.92|11074.92|11074.92|11074.92|11074.92|11074.92|11074.92|0
1649931300000|2022-04-14 10:15:00|11075.7|11075.7|11075.93|11075.93|11075.93|11075.93|11075.7|11075.7|0
1649931320000|2022-04-14 10:15:20|11075.15|11075.15|11075.15|11075.15|11075.15|11075.15|11075.15|11075.15|0
1649931330000|2022-04-14 10:15:30|11075.52|11075.52|11076.38|11076.38|11076.38|11076.38|11075.52|11075.52|0
1649931340000|2022-04-14 10:15:40|11076.7|11076.7|11076.33|11076.33|11076.7|11076.7|11076.33|11076.33|0
1649931350000|2022-04-14 10:15:50|11076.08|11076.08|11076.56|11076.56|11076.56|11076.56|11076.08|11076.08|0
1649931360000|2022-04-14 10:16:00|11075.78|11075.78|11075.95|11075.95|11075.95|11075.95|11075.78|11075.78|0
1649931390000|2022-04-14 10:16:30|11075.74|11075.74|11075.74|11075.74|11075.74|11075.74|11075.74|11075.74|0
1649931410000|2022-04-14 10:16:50|11076.17|11076.17|11076.17|11076.17|11076.17|11076.17|11076.17|11076.17|0
1649931420000|2022-04-14 10:17:00|11076.3|11076.3|11076|11076|11076.3|11076.3|11076|11076|0
1649931430000|2022-04-14 10:17:10|11075.85|11075.85|11075.4|11075.4|11075.85|11075.85|11075.4|11075.4|0
1649931440000|2022-04-14 10:17:20|11075.55|11075.55|11075.98|11075.98|11075.98|11075.98|11075.55|11075.55|0
1649931460000|2022-04-14 10:17:40|11075.56|11075.56|11075.56|11075.56|11075.56|11075.56|11075.56|11075.56|0
1649931480000|2022-04-14 10:18:00|11075.23|11075.23|11075.89|11075.89|11076.21|11076.21|11075.23|11075.23|0
1649931490000|2022-04-14 10:18:10|11075.46|11075.46|11074.5|11074.5|11075.46|11075.46|11074.5|11074.5|0
1649931500000|2022-04-14 10:18:20|11073.6|11073.6|11073.6|11073.6|11073.6|11073.6|11073.6|11073.6|0
1649931510000|2022-04-14 10:18:30|11073.75|11073.75|11073.66|11073.66|11073.75|11073.75|11073.66|11073.66|0
1649931520000|2022-04-14 10:18:40|11073.56|11073.56|11073.56|11073.56|11073.56|11073.56|11073.56|11073.56|0
1649931540000|2022-04-14 10:19:00|11072.91|11072.91|11072.78|11072.78|11072.91|11072.91|11072.78|11072.78|0
1649931550000|2022-04-14 10:19:10|11072.92|11072.92|11072.92|11072.92|11072.92|11072.92|11072.92|11072.92|0
1649931560000|2022-04-14 10:19:20|11073.58|11073.58|11073.58|11073.58|11073.58|11073.58|11073.58|11073.58|0
1649931580000|2022-04-14 10:19:40|11073.21|11073.21|11072.6|11072.6|11073.21|11073.21|11072.6|11072.6|0
1649931590000|2022-04-14 10:19:50|11072.12|11072.12|11072.12|11072.12|11072.12|11072.12|11072.12|11072.12|0
1649931620000|2022-04-14 10:20:20|11072.32|11072.32|11072.83|11072.83|11072.83|11072.83|11072.32|11072.32|0
1649931630000|2022-04-14 10:20:30|11073.13|11073.13|11072.8|11072.8|11073.13|11073.13|11072.8|11072.8|0
1649931650000|2022-04-14 10:20:50|11072.93|11072.93|11072.8|11072.8|11072.93|11072.93|11072.68|11072.68|0
1649931660000|2022-04-14 10:21:00|11073.23|11073.23|11077.33|11077.33|11077.33|11077.33|11073.23|11073.23|0
1649931670000|2022-04-14 10:21:10|11077.43|11077.43|11077.16|11077.16|11077.43|11077.43|11077.07|11077.07|0
1649931680000|2022-04-14 10:21:20|11077.06|11077.06|11076.28|11076.28|11077.06|11077.06|11076.28|11076.28|0
1649931690000|2022-04-14 10:21:30|11076.12|11076.12|11076.12|11076.12|11076.12|11076.12|11076.12|11076.12|0
1649931700000|2022-04-14 10:21:40|11076.44|11076.44|11076.44|11076.44|11076.44|11076.44|11076.44|11076.44|0
1649931720000|2022-04-14 10:22:00|11076.74|11076.74|11076.74|11076.74|11076.74|11076.74|11076.74|11076.74|0
1649931740000|2022-04-14 10:22:20|11076.44|11076.44|11076.44|11076.44|11076.44|11076.44|11076.44|11076.44|0
1649931750000|2022-04-14 10:22:30|11076.59|11076.59|11076.59|11076.59|11076.59|11076.59|11076.59|11076.59|0
1649931780000|2022-04-14 10:23:00|11076.92|11076.92|11076.92|11076.92|11076.92|11076.92|11076.92|11076.92|0
1649931790000|2022-04-14 10:23:10|11076.79|11076.79|11076.39|11076.39|11076.79|11076.79|11076.39|11076.39|0
1649931800000|2022-04-14 10:23:20|11076.55|11076.55|11076.14|11076.14|11076.55|11076.55|11076.14|11076.14|0
1649931830000|2022-04-14 10:23:50|11075.91|11075.91|11075.91|11075.91|11075.91|11075.91|11075.91|11075.91|0
1649931840000|2022-04-14 10:24:00|11076.02|11076.02|11075.63|11075.63|11076.02|11076.02|11075.63|11075.63|0
1649931850000|2022-04-14 10:24:10|11075.3|11075.3|11075.3|11075.3|11075.3|11075.3|11075.3|11075.3|0
1649931860000|2022-04-14 10:24:20|11075.53|11075.53|11076.08|11076.08|11076.31|11076.31|11075.53|11075.53|0
1649931870000|2022-04-14 10:24:30|11075.23|11075.23|11075.23|11075.23|11075.23|11075.23|11075.23|11075.23|0
1649931880000|2022-04-14 10:24:40|11074.45|11074.45|11074.45|11074.45|11074.45|11074.45|11074.45|11074.45|0
1649931890000|2022-04-14 10:24:50|11074.01|11074.01|11074.01|11074.01|11074.01|11074.01|11074.01|11074.01|0
1649931900000|2022-04-14 10:25:00|11073.84|11073.84|11074.09|11074.09|11074.09|11074.09|11073.84|11073.84|0
1649931910000|2022-04-14 10:25:10|11074.19|11074.19|11074|11074|11074.19|11074.19|11074|11074|0
1649931920000|2022-04-14 10:25:20|11073.54|11073.54|11072.17|11072.17|11073.54|11073.54|11072.17|11072.17|0
1649931930000|2022-04-14 10:25:30|11071.73|11071.73|11071.73|11071.73|11071.73|11071.73|11071.73|11071.73|0
1649931940000|2022-04-14 10:25:40|11071.57|11071.57|11071.57|11071.57|11071.57|11071.57|11071.57|11071.57|0
1649932000000|2022-04-14 10:26:40|11071.28|11071.28|11071.06|11071.06|11071.28|11071.28|11071.06|11071.06|0
1649932010000|2022-04-14 10:26:50|11070.19|11070.19|11069.92|11069.92|11070.19|11070.19|11069.79|11069.79|0
1649932020000|2022-04-14 10:27:00|11069.7|11069.7|11069.7|11069.7|11069.7|11069.7|11069.7|11069.7|0
1649932030000|2022-04-14 10:27:10|11069.53|11069.53|11068.88|11068.88|11069.53|11069.53|11068.88|11068.88|0
1649932040000|2022-04-14 10:27:20|11068.44|11068.44|11067|11067|11068.44|11068.44|11067|11067|0
1649932080000|2022-04-14 10:28:00|11066.57|11066.57|11064.03|11064.03|11066.57|11066.57|11064.03|11064.03|0
1649932090000|2022-04-14 10:28:10|11063.6|11063.6|11063.6|11063.6|11063.6|11063.6|11063.6|11063.6|0
1649932100000|2022-04-14 10:28:20|11063.92|11063.92|11062.59|11062.59|11063.92|11063.92|11062.59|11062.59|0
1649932110000|2022-04-14 10:28:30|11062.16|11062.16|11061.77|11061.77|11062.16|11062.16|11061.77|11061.77|0
1649932120000|2022-04-14 10:28:40|11062.2|11062.2|11060.55|11060.55|11062.2|11062.2|11060.55|11060.55|0
1649932130000|2022-04-14 10:28:50|11060.22|11060.22|11060.45|11060.45|11060.45|11060.45|11060.22|11060.22|0
1649932140000|2022-04-14 10:29:00|11060.16|11060.16|11060.66|11060.66|11060.66|11060.66|11060.16|11060.16|0
1649932150000|2022-04-14 10:29:10|11060.87|11060.87|11060.87|11060.87|11060.87|11060.87|11060.87|11060.87|0
1649932160000|2022-04-14 10:29:20|11061.31|11061.31|11060.6|11060.6|11061.4|11061.4|11060.6|11060.6|0
1649932180000|2022-04-14 10:29:40|11060.69|11060.69|11060.69|11060.69|11060.69|11060.69|11060.69|11060.69|0
1649932200000|2022-04-14 10:30:00|11061.05|11061.05|11061.32|11061.32|11061.32|11061.32|11061.05|11061.05|0
1649932210000|2022-04-14 10:30:10|11061.75|11061.75|11062|11062|11062|11062|11061.59|11061.59|0
1649932220000|2022-04-14 10:30:20|11061.91|11061.91|11061.91|11061.91|11061.91|11061.91|11061.91|11061.91|0
1649932230000|2022-04-14 10:30:30|11062.35|11062.35|11062.4|11062.4|11062.4|11062.4|11062.17|11062.17|0
1649932250000|2022-04-14 10:30:50|11062.13|11062.13|11059.77|11059.77|11062.13|11062.13|11059.77|11059.77|0
1649932260000|2022-04-14 10:31:00|11059.92|11059.92|11059.47|11059.47|11060.05|11060.05|11059.47|11059.47|0
1649932270000|2022-04-14 10:31:10|11059.86|11059.86|11060.04|11060.04|11060.12|11060.12|11059.6|11059.6|0
1649932280000|2022-04-14 10:31:20|11060.82|11060.82|11060.49|11060.49|11060.82|11060.82|11060.49|11060.49|0
1649932290000|2022-04-14 10:31:30|11060.14|11060.14|11060.14|11060.14|11060.14|11060.14|11060.14|11060.14|0
1649932300000|2022-04-14 10:31:40|11060.35|11060.35|11060.14|11060.14|11060.35|11060.35|11060.14|11060.14|0
1649932310000|2022-04-14 10:31:50|11060.25|11060.25|11059.47|11059.47|11060.25|11060.25|11059.47|11059.47|0
1649932320000|2022-04-14 10:32:00|11060.6|11060.6|11061.6|11061.6|11061.97|11061.97|11060.38|11060.38|0
1649932330000|2022-04-14 10:32:10|11061.28|11061.28|11061.4|11061.4|11061.4|11061.4|11061.03|11061.03|0
1649932340000|2022-04-14 10:32:20|11060.62|11060.62|11063.01|11063.01|11063.01|11063.01|11060.62|11060.62|0
1649932350000|2022-04-14 10:32:30|11062.39|11062.39|11062.39|11062.39|11062.39|11062.39|11062.39|11062.39|0
1649932360000|2022-04-14 10:32:40|11061.61|11061.61|11062.05|11062.05|11062.05|11062.05|11061.61|11061.61|0
1649932370000|2022-04-14 10:32:50|11062.22|11062.22|11061.44|11061.44|11062.22|11062.22|11061.44|11061.44|0
1649932380000|2022-04-14 10:33:00|11062.22|11062.22|11062.22|11062.22|11062.22|11062.22|11062.22|11062.22|0
1649932390000|2022-04-14 10:33:10|11062.09|11062.09|11062.83|11062.83|11062.83|11062.83|11062.05|11062.05|0
1649932400000|2022-04-14 10:33:20|11063.31|11063.31|11062.53|11062.53|11063.31|11063.31|11062.53|11062.53|0
1649932410000|2022-04-14 10:33:30|11062.35|11062.35|11061.57|11061.57|11062.35|11062.35|11061.57|11061.57|0
1649932420000|2022-04-14 10:33:40|11060.79|11060.79|11060.62|11060.62|11060.79|11060.79|11060.62|11060.62|0
1649932430000|2022-04-14 10:33:50|11059.93|11059.93|11059.93|11059.93|11059.93|11059.93|11059.93|11059.93|0
1649932440000|2022-04-14 10:34:00|11059.15|11059.15|11058.35|11058.35|11059.15|11059.15|11058.35|11058.35|0
1649932450000|2022-04-14 10:34:10|11058.12|11058.12|11056.94|11056.94|11058.12|11058.12|11056.94|11056.94|0
1649932460000|2022-04-14 10:34:20|11057.72|11057.72|11057.72|11057.72|11057.72|11057.72|11057.72|11057.72|0
1649932470000|2022-04-14 10:34:30|11058.5|11058.5|11057.72|11057.72|11058.5|11058.5|11057.72|11057.72|0
1649932480000|2022-04-14 10:34:40|11057.19|11057.19|11055.64|11055.64|11057.19|11057.19|11055.64|11055.64|0
1649932490000|2022-04-14 10:34:50|11055.49|11055.49|11055.31|11055.31|11055.79|11055.79|11055.31|11055.31|0
1649932500000|2022-04-14 10:35:00|11055.16|11055.16|11054.47|11054.47|11055.29|11055.29|11054.47|11054.47|0
1649932510000|2022-04-14 10:35:10|11054.28|11054.28|11055.27|11055.27|11055.27|11055.27|11053.71|11053.71|0
1649932520000|2022-04-14 10:35:20|11054.49|11054.49|11056.05|11056.05|11056.05|11056.05|11054.49|11054.49|0
1649932530000|2022-04-14 10:35:30|11056.83|11056.83|11057.84|11057.84|11058.06|11058.06|11056.83|11056.83|0
1649932540000|2022-04-14 10:35:40|11057.06|11057.06|11059.75|11059.75|11059.75|11059.75|11057.06|11057.06|0
1649932550000|2022-04-14 10:35:50|11058.98|11058.98|11058.07|11058.07|11058.98|11058.98|11058.07|11058.07|0
1649932560000|2022-04-14 10:36:00|11058.3|11058.3|11057.52|11057.52|11058.3|11058.3|11057.52|11057.52|0
1649932570000|2022-04-14 10:36:10|11056.74|11056.74|11056.51|11056.51|11056.74|11056.74|11056.51|11056.51|0
1649932580000|2022-04-14 10:36:20|11056.36|11056.36|11055.64|11055.64|11056.36|11056.36|11055.49|11055.49|0
1649932590000|2022-04-14 10:36:30|11055.46|11055.46|11055.46|11055.46|11055.46|11055.46|11055.46|11055.46|0
1649932600000|2022-04-14 10:36:40|11055.64|11055.64|11054.53|11054.53|11055.64|11055.64|11054.53|11054.53|0
1649932610000|2022-04-14 10:36:50|11054.23|11054.23|11054.83|11054.83|11054.83|11054.83|11053.45|11053.45|0
1649932620000|2022-04-14 10:37:00|11054.53|11054.53|11052.88|11052.88|11054.53|11054.53|11052.88|11052.88|0
1649932630000|2022-04-14 10:37:10|11052.14|11052.14|11052.44|11052.44|11052.44|11052.44|11052.14|11052.14|0
1649932650000|2022-04-14 10:37:30|11052.14|11052.14|11052.54|11052.54|11052.73|11052.73|11052.14|11052.14|0
1649932660000|2022-04-14 10:37:40|11054.1|11054.1|11053.47|11053.47|11054.25|11054.25|11053.47|11053.47|0
1649932670000|2022-04-14 10:37:50|11054.25|11054.25|11055.46|11055.46|11056.44|11056.44|11054.25|11054.25|0
1649932680000|2022-04-14 10:38:00|11054.68|11054.68|11054.68|11054.68|11054.68|11054.68|11054.68|11054.68|0
1649932690000|2022-04-14 10:38:10|11054.39|11054.39|11054.13|11054.13|11054.54|11054.54|11054.13|11054.13|0
1649932730000|2022-04-14 10:38:50|11053.78|11053.78|11053.78|11053.78|11053.78|11053.78|11053.78|11053.78|0
1649932740000|2022-04-14 10:39:00|11053.34|11053.34|11053.1|11053.1|11053.47|11053.47|11053.1|11053.1|0
1649932760000|2022-04-14 10:39:20|11052.8|11052.8|11052.8|11052.8|11052.8|11052.8|11052.8|11052.8|0
1649932770000|2022-04-14 10:39:30|11052.37|11052.37|11052.15|11052.15|11052.59|11052.59|11052.15|11052.15|0
1649932780000|2022-04-14 10:39:40|11052.48|11052.48|11052.11|11052.11|11052.48|11052.48|11052.11|11052.11|0
1649932790000|2022-04-14 10:39:50|11051.79|11051.79|11051.55|11051.55|11051.79|11051.79|11051.55|11051.55|0
1649932800000|2022-04-14 10:40:00|11051.46|11051.46|11050.23|11050.23|11051.46|11051.46|11049.9|11049.9|0
1649932830000|2022-04-14 10:40:30|11050.35|11050.35|11050.23|11050.23|11050.35|11050.35|11050.23|11050.23|0
1649932850000|2022-04-14 10:40:50|11050.65|11050.65|11050.78|11050.78|11050.78|11050.78|11050.45|11050.45|0
1649932870000|2022-04-14 10:41:10|11052.34|11052.34|11052.06|11052.06|11052.48|11052.48|11052.06|11052.06|0
1649932880000|2022-04-14 10:41:20|11052.48|11052.48|11053.61|11053.61|11053.61|11053.61|11052.48|11052.48|0
1649932890000|2022-04-14 10:41:30|11054.38|11054.38|11054.38|11054.38|11054.38|11054.38|11054.38|11054.38|0
1649932900000|2022-04-14 10:41:40|11054.06|11054.06|11054.06|11054.06|11054.06|11054.06|11054.06|11054.06|0
1649932910000|2022-04-14 10:41:50|11054.48|11054.48|11055.22|11055.22|11055.22|11055.22|11054.48|11054.48|0
1649932920000|2022-04-14 10:42:00|11055.34|11055.34|11055.09|11055.09|11055.34|11055.34|11055.09|11055.09|0
1649932930000|2022-04-14 10:42:10|11055.17|11055.17|11055.09|11055.09|11055.17|11055.17|11055.09|11055.09|0
1649932980000|2022-04-14 10:43:00|11054.65|11054.65|11054.65|11054.65|11054.65|11054.65|11054.65|11054.65|0
1649932990000|2022-04-14 10:43:10|11055.25|11055.25|11055.25|11055.25|11055.25|11055.25|11055.25|11055.25|0
1649933000000|2022-04-14 10:43:20|11054.81|11054.81|11054.81|11054.81|11055.25|11055.25|11054.81|11054.81|0
1649933010000|2022-04-14 10:43:30|11055.25|11055.25|11053.52|11053.52|11055.25|11055.25|11053.52|11053.52|0
1649933020000|2022-04-14 10:43:40|11053.02|11053.02|11053.27|11053.27|11053.27|11053.27|11053.02|11053.02|0
1649933040000|2022-04-14 10:44:00|11053.55|11053.55|11053.55|11053.55|11053.55|11053.55|11053.55|11053.55|0
1649933060000|2022-04-14 10:44:20|11053.72|11053.72|11053.72|11053.72|11053.72|11053.72|11053.72|11053.72|0
1649933100000|2022-04-14 10:45:00|11053.4|11053.4|11053.4|11053.4|11053.4|11053.4|11053.3|11053.3|0
1649933110000|2022-04-14 10:45:10|11053.29|11053.29|11053.29|11053.29|11053.29|11053.29|11053.29|11053.29|0
1649933130000|2022-04-14 10:45:30|11053.4|11053.4|11054.27|11054.27|11054.27|11054.27|11053.4|11053.4|0
1649933140000|2022-04-14 10:45:40|11054.49|11054.49|11054.49|11054.49|11054.49|11054.49|11054.49|11054.49|0
1649933160000|2022-04-14 10:46:00|11054.17|11054.17|11054.17|11054.17|11054.34|11054.34|11054.17|11054.17|0
1649933170000|2022-04-14 10:46:10|11054.33|11054.33|11058.36|11058.36|11058.36|11058.36|11054.33|11054.33|0
1649933180000|2022-04-14 10:46:20|11058.49|11058.49|11057.58|11057.58|11058.62|11058.62|11057.58|11057.58|0
1649933220000|2022-04-14 10:47:00|11057.48|11057.48|11058.26|11058.26|11058.26|11058.26|11057.48|11057.48|0
1649933230000|2022-04-14 10:47:10|11058.83|11058.83|11058.83|11058.83|11058.83|11058.83|11058.83|11058.83|0
1649933250000|2022-04-14 10:47:30|11059.58|11059.58|11059.58|11059.58|11059.58|11059.58|11059.58|11059.58|0
1649933260000|2022-04-14 10:47:40|11060.03|11060.03|11059.87|11059.87|11060.03|11060.03|11059.87|11059.87|0
1649933280000|2022-04-14 10:48:00|11060.02|11060.02|11059.69|11059.69|11060.02|11060.02|11059.69|11059.69|0
1649933290000|2022-04-14 10:48:10|11059.46|11059.46|11059.88|11059.88|11059.88|11059.88|11059.29|11059.29|0
1649933300000|2022-04-14 10:48:20|11060.31|11060.31|11060.31|11060.31|11060.31|11060.31|11060.31|11060.31|0
1649933310000|2022-04-14 10:48:30|11060.82|11060.82|11060.82|11060.82|11060.82|11060.82|11060.82|11060.82|0
1649933340000|2022-04-14 10:49:00|11061.26|11061.26|11061.37|11061.37|11061.37|11061.37|11061.15|11061.15|0
1649933350000|2022-04-14 10:49:10|11061.26|11061.26|11060.41|11060.41|11061.37|11061.37|11060.41|11060.41|0
1649933360000|2022-04-14 10:49:20|11060.23|11060.23|11060.37|11060.37|11060.5|11060.5|11060.23|11060.23|0
1649933370000|2022-04-14 10:49:30|11059.94|11059.94|11059.94|11059.94|11059.94|11059.94|11059.94|11059.94|0
1649933380000|2022-04-14 10:49:40|11059.79|11059.79|11060.09|11060.09|11060.09|11060.09|11059.79|11059.79|0
1649933400000|2022-04-14 10:50:00|11060.22|11060.22|11060.22|11060.22|11060.61|11060.61|11060.22|11060.22|0
1649933410000|2022-04-14 10:50:10|11060.37|11060.37|11060.53|11060.53|11060.53|11060.53|11060.37|11060.37|0
1649933420000|2022-04-14 10:50:20|11060.98|11060.98|11061.23|11061.23|11061.23|11061.23|11060.98|11060.98|0
1649933440000|2022-04-14 10:50:40|11060.45|11060.45|11060.75|11060.75|11060.75|11060.75|11060.45|11060.45|0
1649933450000|2022-04-14 10:50:50|11060.9|11060.9|11060.68|11060.68|11060.9|11060.9|11060.68|11060.68|0
1649933460000|2022-04-14 10:51:00|11060.76|11060.76|11060.84|11060.84|11060.84|11060.84|11060.76|11060.76|0
1649933470000|2022-04-14 10:51:10|11061|11061|11061.3|11061.3|11061.3|11061.3|11060.7|11060.7|0
1649933480000|2022-04-14 10:51:20|11060.85|11060.85|11060.85|11060.85|11060.85|11060.85|11060.85|11060.85|0
1649933490000|2022-04-14 10:51:30|11060.43|11060.43|11060.43|11060.43|11060.43|11060.43|11060.43|11060.43|0
1649933500000|2022-04-14 10:51:40|11059.7|11059.7|11059.7|11059.7|11059.7|11059.7|11059.7|11059.7|0
1649933510000|2022-04-14 10:51:50|11059.92|11059.92|11059.92|11059.92|11059.92|11059.92|11059.92|11059.92|0
1649933520000|2022-04-14 10:52:00|11060.7|11060.7|11060.46|11060.46|11060.82|11060.82|11060.36|11060.36|0
1649933530000|2022-04-14 10:52:10|11060.36|11060.36|11058.78|11058.78|11060.36|11060.36|11058.49|11058.49|0
1649933540000|2022-04-14 10:52:20|11058.9|11058.9|11059.27|11059.27|11059.27|11059.27|11058.9|11058.9|0
1649933550000|2022-04-14 10:52:30|11059.57|11059.57|11060.17|11060.17|11060.17|11060.17|11059.57|11059.57|0
1649933560000|2022-04-14 10:52:40|11060.52|11060.52|11061.45|11061.45|11061.45|11061.45|11060.52|11060.52|0
1649933570000|2022-04-14 10:52:50|11061.02|11061.02|11061.68|11061.68|11061.68|11061.68|11061.02|11061.02|0
1649933580000|2022-04-14 10:53:00|11060.83|11060.83|11060.83|11060.83|11060.83|11060.83|11060.83|11060.83|0
1649933590000|2022-04-14 10:53:10|11060.53|11060.53|11060.76|11060.76|11061.31|11061.31|11060.32|11060.32|0
1649933600000|2022-04-14 10:53:20|11061.01|11061.01|11061.23|11061.23|11061.23|11061.23|11060.56|11060.56|0
1649933610000|2022-04-14 10:53:30|11061.59|11061.59|11061.59|11061.59|11061.59|11061.59|11061.59|11061.59|0
1649933620000|2022-04-14 10:53:40|11061.4|11061.4|11061.4|11061.4|11061.4|11061.4|11061.4|11061.4|0
1649933630000|2022-04-14 10:53:50|11061.5|11061.5|11061.5|11061.5|11061.5|11061.5|11061.5|11061.5|0
1649933640000|2022-04-14 10:54:00|11061.25|11061.25|11060.82|11060.82|11061.25|11061.25|11060.82|11060.82|0
1649933660000|2022-04-14 10:54:20|11061.46|11061.46|11061.1|11061.1|11061.46|11061.46|11061.1|11061.1|0
1649933680000|2022-04-14 10:54:40|11061.95|11061.95|11061.52|11061.52|11061.95|11061.95|11061.52|11061.52|0
1649933700000|2022-04-14 10:55:00|11061.61|11061.61|11062.19|11062.19|11062.41|11062.41|11061.36|11061.36|0
1649933710000|2022-04-14 10:55:10|11062.45|11062.45|11062.58|11062.58|11062.58|11062.58|11062.45|11062.45|0
1649933720000|2022-04-14 10:55:20|11062.84|11062.84|11062.19|11062.19|11062.84|11062.84|11062.19|11062.19|0
1649933730000|2022-04-14 10:55:30|11061.32|11061.32|11061.47|11061.47|11061.47|11061.47|11061.32|11061.32|0
1649933740000|2022-04-14 10:55:40|11061.59|11061.59|11061.59|11061.59|11061.59|11061.59|11061.59|11061.59|0
1649933750000|2022-04-14 10:55:50|11062.03|11062.03|11062.46|11062.46|11062.46|11062.46|11062.03|11062.03|0
1649933760000|2022-04-14 10:56:00|11062.24|11062.24|11063.29|11063.29|11063.29|11063.29|11062.24|11062.24|0
1649933770000|2022-04-14 10:56:10|11063.43|11063.43|11062.96|11062.96|11064.2|11064.2|11062.96|11062.96|0
1649933780000|2022-04-14 10:56:20|11063.49|11063.49|11063.49|11063.49|11063.49|11063.49|11063.49|11063.49|0
1649933790000|2022-04-14 10:56:30|11063.91|11063.91|11063.91|11063.91|11063.91|11063.91|11063.91|11063.91|0
1649933810000|2022-04-14 10:56:50|11063.49|11063.49|11063.49|11063.49|11063.49|11063.49|11063.24|11063.24|0
1649933830000|2022-04-14 10:57:10|11063.94|11063.94|11063.94|11063.94|11063.94|11063.94|11063.94|11063.94|0
1649933840000|2022-04-14 10:57:20|11063.78|11063.78|11064.94|11064.94|11064.94|11064.94|11063.78|11063.78|0
1649933870000|2022-04-14 10:57:50|11064.75|11064.75|11064.75|11064.75|11064.75|11064.75|11064.75|11064.75|0
1649933880000|2022-04-14 10:58:00|11064.94|11064.94|11065.99|11065.99|11065.99|11065.99|11064.94|11064.94|0
1649933890000|2022-04-14 10:58:10|11065.69|11065.69|11065.69|11065.69|11065.69|11065.69|11065.69|11065.69|0
1649933910000|2022-04-14 10:58:30|11064.91|11064.91|11064.57|11064.57|11064.91|11064.91|11064.48|11064.48|0
1649933920000|2022-04-14 10:58:40|11065.44|11065.44|11066.31|11066.31|11066.31|11066.31|11065.44|11065.44|0
1649933930000|2022-04-14 10:58:50|11066.22|11066.22|11066.22|11066.22|11066.22|11066.22|11066.22|11066.22|0
1649933940000|2022-04-14 10:59:00|11065.97|11065.97|11065.22|11065.22|11065.97|11065.97|11065.22|11065.22|0
1649933950000|2022-04-14 10:59:10|11065.12|11065.12|11064.62|11064.62|11065.12|11065.12|11064.62|11064.62|0
1649933960000|2022-04-14 10:59:20|11065.07|11065.07|11065.07|11065.07|11065.07|11065.07|11065.07|11065.07|0
1649933980000|2022-04-14 10:59:40|11064.72|11064.72|11063.85|11063.85|11064.72|11064.72|11063.85|11063.85|0
1649933990000|2022-04-14 10:59:50|11063.62|11063.62|11063.42|11063.42|11063.85|11063.85|11063.42|11063.42|0
1649934000000|2022-04-14 11:00:00|11063.65|11063.65|11063.63|11063.63|11063.73|11063.73|11063.52|11063.52|0
1649934010000|2022-04-14 11:00:10|11063.52|11063.52|11063.4|11063.4|11063.52|11063.52|11063.4|11063.4|0
1649934040000|2022-04-14 11:00:40|11063.24|11063.24|11063.24|11063.24|11063.24|11063.24|11063.24|11063.24|0
1649934060000|2022-04-14 11:01:00|11064.11|11064.11|11065.33|11065.33|11065.33|11065.33|11064|11064|0
1649934070000|2022-04-14 11:01:10|11064.85|11064.85|11065.73|11065.73|11065.73|11065.73|11064.85|11064.85|0
1649934090000|2022-04-14 11:01:30|11067.29|11067.29|11067.68|11067.68|11067.68|11067.68|11067.29|11067.29|0
1649934100000|2022-04-14 11:01:40|11067.9|11067.9|11067.9|11067.9|11067.9|11067.9|11067.9|11067.9|0
1649934110000|2022-04-14 11:01:50|11068.12|11068.12|11068.12|11068.12|11068.12|11068.12|11068.12|11068.12|0
1649934120000|2022-04-14 11:02:00|11067.59|11067.59|11066.64|11066.64|11067.59|11067.59|11066.64|11066.64|0
1649934140000|2022-04-14 11:02:20|11066.79|11066.79|11067.07|11067.07|11067.07|11067.07|11066.79|11066.79|0
1649934150000|2022-04-14 11:02:30|11067.19|11067.19|11068.6|11068.6|11068.6|11068.6|11067.19|11067.19|0
1649934160000|2022-04-14 11:02:40|11068.71|11068.71|11068.6|11068.6|11068.71|11068.71|11068.6|11068.6|0
1649934170000|2022-04-14 11:02:50|11068.73|11068.73|11069.78|11069.78|11069.78|11069.78|11068.73|11068.73|0
1649934180000|2022-04-14 11:03:00|11070.22|11070.22|11069.56|11069.56|11070.22|11070.22|11069.56|11069.56|0
1649934190000|2022-04-14 11:03:10|11069.8|11069.8|11069.72|11069.72|11069.8|11069.8|11069.72|11069.72|0
1649934200000|2022-04-14 11:03:20|11069.33|11069.33|11069.57|11069.57|11069.57|11069.57|11069.06|11069.06|0
1649934210000|2022-04-14 11:03:30|11070.88|11070.88|11074.7|11074.7|11075.28|11075.28|11070.88|11070.88|0
1649934220000|2022-04-14 11:03:40|11074.58|11074.58|11074.82|11074.82|11074.82|11074.82|11073.22|11073.22|0
1649934230000|2022-04-14 11:03:50|11074.6|11074.6|11074.59|11074.59|11074.6|11074.6|11074.38|11074.38|0
1649934240000|2022-04-14 11:04:00|11074.82|11074.82|11074.82|11074.82|11074.82|11074.82|11074.82|11074.82|0
1649934260000|2022-04-14 11:04:20|11075.68|11075.68|11075.43|11075.43|11075.68|11075.68|11075.43|11075.43|0
1649934270000|2022-04-14 11:04:30|11075.8|11075.8|11076.58|11076.58|11076.58|11076.58|11075.8|11075.8|0
1649934280000|2022-04-14 11:04:40|11077.45|11077.45|11078.66|11078.66|11079.03|11079.03|11077.45|11077.45|0
1649934300000|2022-04-14 11:05:00|11078.23|11078.23|11075.91|11075.91|11078.23|11078.23|11075.91|11075.91|0
1649934310000|2022-04-14 11:05:10|11075.61|11075.61|11075.61|11075.61|11075.61|11075.61|11075.61|11075.61|0
1649934330000|2022-04-14 11:05:30|11076.05|11076.05|11076.21|11076.21|11076.21|11076.21|11076.05|11076.05|0
1649934340000|2022-04-14 11:05:40|11076.58|11076.58|11076.09|11076.09|11076.58|11076.58|11076.09|11076.09|0
1649934350000|2022-04-14 11:05:50|11076.19|11076.19|11076.52|11076.52|11076.52|11076.52|11076.19|11076.19|0
1649934360000|2022-04-14 11:06:00|11077.3|11077.3|11078.43|11078.43|11078.86|11078.86|11077.3|11077.3|0
1649934370000|2022-04-14 11:06:10|11077.65|11077.65|11077.65|11077.65|11077.65|11077.65|11077.65|11077.65|0
1649934380000|2022-04-14 11:06:20|11077.49|11077.49|11077.81|11077.81|11077.81|11077.81|11077.03|11077.03|0
1649934420000|2022-04-14 11:07:00|11078.59|11078.59|11077.38|11077.38|11078.59|11078.59|11077.38|11077.38|0
1649934440000|2022-04-14 11:07:20|11076.85|11076.85|11076.85|11076.85|11076.85|11076.85|11076.85|11076.85|0
1649934450000|2022-04-14 11:07:30|11076.72|11076.72|11076.33|11076.33|11076.72|11076.72|11076.33|11076.33|0
1649934460000|2022-04-14 11:07:40|11075.55|11075.55|11075.3|11075.3|11075.55|11075.55|11075.3|11075.3|0
1649934470000|2022-04-14 11:07:50|11075.53|11075.53|11075.53|11075.53|11075.53|11075.53|11075.53|11075.53|0
1649934480000|2022-04-14 11:08:00|11074.93|11074.93|11075.41|11075.41|11075.41|11075.41|11074.63|11074.63|0
1649934490000|2022-04-14 11:08:10|11075.56|11075.56|11075.26|11075.26|11075.56|11075.56|11075.26|11075.26|0
1649934500000|2022-04-14 11:08:20|11075.56|11075.56|11075.48|11075.48|11075.56|11075.56|11075.48|11075.48|0
1649934510000|2022-04-14 11:08:30|11075.63|11075.63|11074.85|11074.85|11075.63|11075.63|11074.85|11074.85|0
1649934530000|2022-04-14 11:08:50|11075.15|11075.15|11075.15|11075.15|11075.15|11075.15|11075.15|11075.15|0
1649934580000|2022-04-14 11:09:40|11075.5|11075.5|11075.5|11075.5|11075.5|11075.5|11075.5|11075.5|0
1649934600000|2022-04-14 11:10:00|11075.65|11075.65|11075.8|11075.8|11075.8|11075.8|11075.65|11075.65|0
1649934620000|2022-04-14 11:10:20|11076.58|11076.58|11076.58|11076.58|11076.58|11076.58|11076.58|11076.58|0
1649934630000|2022-04-14 11:10:30|11075.8|11075.8|11075.92|11075.92|11075.92|11075.92|11075.67|11075.67|0
1649934640000|2022-04-14 11:10:40|11076.04|11076.04|11075.26|11075.26|11076.04|11076.04|11074.48|11074.48|0
1649934650000|2022-04-14 11:10:50|11075.52|11075.52|11074.42|11074.42|11075.52|11075.52|11074.42|11074.42|0
1649934670000|2022-04-14 11:11:10|11073.64|11073.64|11073.28|11073.28|11073.64|11073.64|11073.28|11073.28|0
1649934680000|2022-04-14 11:11:20|11072.5|11072.5|11072.5|11072.5|11072.5|11072.5|11072.5|11072.5|0
1649934700000|2022-04-14 11:11:40|11072.58|11072.58|11073.01|11073.01|11073.24|11073.24|11072.58|11072.58|0
1649934710000|2022-04-14 11:11:50|11072.76|11072.76|11073.54|11073.54|11073.54|11073.54|11072.76|11072.76|0
1649934720000|2022-04-14 11:12:00|11073.25|11073.25|11073.11|11073.11|11073.54|11073.54|11073.11|11073.11|0
1649934730000|2022-04-14 11:12:10|11073.24|11073.24|11073.24|11073.24|11073.24|11073.24|11073.24|11073.24|0
1649934740000|2022-04-14 11:12:20|11076.36|11076.36|11075.58|11075.58|11076.36|11076.36|11075.58|11075.58|0
1649934760000|2022-04-14 11:12:40|11074.02|11074.02|11074.02|11074.02|11074.02|11074.02|11074.02|11074.02|0
1649934770000|2022-04-14 11:12:50|11073.24|11073.24|11073.03|11073.03|11073.24|11073.24|11073.03|11073.03|0
1649934780000|2022-04-14 11:13:00|11072.25|11072.25|11073.93|11073.93|11073.93|11073.93|11072.25|11072.25|0
1649934800000|2022-04-14 11:13:20|11072.37|11072.37|11071.92|11071.92|11072.37|11072.37|11071.92|11071.92|0
1649934810000|2022-04-14 11:13:30|11071.79|11071.79|11071.1|11071.1|11071.79|11071.79|11071.1|11071.1|0
1649934820000|2022-04-14 11:13:40|11071.55|11071.55|11070.94|11070.94|11071.72|11071.72|11070.94|11070.94|0
1649934830000|2022-04-14 11:13:50|11071.72|11071.72|11071.72|11071.72|11071.72|11071.72|11071.72|11071.72|0
1649934840000|2022-04-14 11:14:00|11072.5|11072.5|11072.4|11072.4|11072.5|11072.5|11072.27|11072.27|0
1649934850000|2022-04-14 11:14:10|11073.18|11073.18|11072.4|11072.4|11073.18|11073.18|11072.4|11072.4|0
1649934860000|2022-04-14 11:14:20|11072.84|11072.84|11072.07|11072.07|11072.84|11072.84|11072.07|11072.07|0
1649934880000|2022-04-14 11:14:40|11071.29|11071.29|11071.29|11071.29|11071.29|11071.29|11071.29|11071.29|0
1649934900000|2022-04-14 11:15:00|11070.51|11070.51|11070.51|11070.51|11070.51|11070.51|11070.51|11070.51|0
1649934910000|2022-04-14 11:15:10|11070.21|11070.21|11069.54|11069.54|11070.21|11070.21|11069.54|11069.54|0
1649934920000|2022-04-14 11:15:20|11069.19|11069.19|11069.19|11069.19|11069.19|11069.19|11069.19|11069.19|0
1649934930000|2022-04-14 11:15:30|11068.41|11068.41|11067.11|11067.11|11069.12|11069.12|11067.11|11067.11|0
1649934940000|2022-04-14 11:15:40|11066.67|11066.67|11066.32|11066.32|11066.67|11066.67|11066.32|11066.32|0
1649934950000|2022-04-14 11:15:50|11065.82|11065.82|11067.6|11067.6|11067.6|11067.6|11065.82|11065.82|0
1649934960000|2022-04-14 11:16:00|11067.68|11067.68|11067.68|11067.68|11067.68|11067.68|11067.68|11067.68|0
1649934970000|2022-04-14 11:16:10|11067.56|11067.56|11067.56|11067.56|11067.56|11067.56|11067.56|11067.56|0
1649934980000|2022-04-14 11:16:20|11067.43|11067.43|11067.3|11067.3|11067.43|11067.43|11067.3|11067.3|0
1649935010000|2022-04-14 11:16:50|11067.08|11067.08|11066.71|11066.71|11067.08|11067.08|11066.71|11066.71|0
1649935020000|2022-04-14 11:17:00|11066.28|11066.28|11066.28|11066.28|11066.28|11066.28|11066.28|11066.28|0
1649935040000|2022-04-14 11:17:20|11066.15|11066.15|11066.15|11066.15|11066.15|11066.15|11066.15|11066.15|0
1649935060000|2022-04-14 11:17:40|11066|11066|11066|11066|11066|11066|11066|11066|0
1649935100000|2022-04-14 11:18:20|11065.87|11065.87|11065.38|11065.38|11065.87|11065.87|11065.12|11065.12|0
1649935110000|2022-04-14 11:18:30|11065.64|11065.64|11065.64|11065.64|11065.64|11065.64|11065.64|11065.64|0
1649935130000|2022-04-14 11:18:50|11065.87|11065.87|11067.43|11067.43|11067.43|11067.43|11065.87|11065.87|0
1649935140000|2022-04-14 11:19:00|11067.54|11067.54|11067.38|11067.38|11067.67|11067.67|11067.25|11067.25|0
1649935160000|2022-04-14 11:19:20|11067.13|11067.13|11067.13|11067.13|11067.13|11067.13|11067.13|11067.13|0
1649935170000|2022-04-14 11:19:30|11066.35|11066.35|11066.13|11066.13|11066.35|11066.35|11066.13|11066.13|0
1649935180000|2022-04-14 11:19:40|11066.4|11066.4|11065.96|11065.96|11066.4|11066.4|11065.96|11065.96|0
1649935190000|2022-04-14 11:19:50|11065.53|11065.53|11065.96|11065.96|11065.96|11065.96|11065.53|11065.53|0
1649935220000|2022-04-14 11:20:20|11065.7|11065.7|11065.33|11065.33|11065.7|11065.7|11065.33|11065.33|0
1649935230000|2022-04-14 11:20:30|11065.01|11065.01|11065.01|11065.01|11065.01|11065.01|11065.01|11065.01|0
1649935250000|2022-04-14 11:20:50|11065.79|11065.79|11065.79|11065.79|11065.79|11065.79|11065.79|11065.79|0
1649935260000|2022-04-14 11:21:00|11065.4|11065.4|11065.53|11065.53|11065.53|11065.53|11065.4|11065.4|0
1649935270000|2022-04-14 11:21:10|11065.39|11065.39|11065.39|11065.39|11065.39|11065.39|11065.39|11065.39|0
1649935280000|2022-04-14 11:21:20|11065.17|11065.17|11065.28|11065.28|11065.28|11065.28|11065.17|11065.17|0
1649935290000|2022-04-14 11:21:30|11064.8|11064.8|11064.61|11064.61|11064.8|11064.8|11064.61|11064.61|0
1649935300000|2022-04-14 11:21:40|11064.74|11064.74|11064.74|11064.74|11064.74|11064.74|11064.74|11064.74|0
1649935310000|2022-04-14 11:21:50|11064.4|11064.4|11064.4|11064.4|11064.4|11064.4|11064.4|11064.4|0
1649935320000|2022-04-14 11:22:00|11064.29|11064.29|11064.29|11064.29|11064.29|11064.29|11064.29|11064.29|0
1649935330000|2022-04-14 11:22:10|11064.44|11064.44|11064.26|11064.26|11064.44|11064.44|11063.9|11063.9|0
1649935340000|2022-04-14 11:22:20|11064.7|11064.7|11064.81|11064.81|11064.81|11064.81|11064.7|11064.7|0
1649935350000|2022-04-14 11:22:30|11064.68|11064.68|11064.68|11064.68|11064.68|11064.68|11064.68|11064.68|0
1649935360000|2022-04-14 11:22:40|11064.43|11064.43|11064.08|11064.08|11064.68|11064.68|11064.08|11064.08|0
1649935370000|2022-04-14 11:22:50|11063.87|11063.87|11063.87|11063.87|11063.87|11063.87|11063.87|11063.87|0
1649935380000|2022-04-14 11:23:00|11063.99|11063.99|11063.99|11063.99|11063.99|11063.99|11063.99|11063.99|0
1649935410000|2022-04-14 11:23:30|11063.12|11063.12|11063.28|11063.28|11063.28|11063.28|11063.12|11063.12|0
1649935420000|2022-04-14 11:23:40|11063.58|11063.58|11063.58|11063.58|11063.58|11063.58|11063.58|11063.58|0
1649935430000|2022-04-14 11:23:50|11063.31|11063.31|11063.45|11063.45|11063.45|11063.45|11063.31|11063.31|0
1649935440000|2022-04-14 11:24:00|11063.32|11063.32|11063.07|11063.07|11063.32|11063.32|11063.07|11063.07|0
1649935450000|2022-04-14 11:24:10|11062.77|11062.77|11062.92|11062.92|11062.92|11062.92|11062.77|11062.77|0
1649935460000|2022-04-14 11:24:20|11062.79|11062.79|11062.27|11062.27|11062.79|11062.79|11062.27|11062.27|0
1649935500000|2022-04-14 11:25:00|11062.08|11062.08|11061.8|11061.8|11062.08|11062.08|11061.8|11061.8|0
1649935510000|2022-04-14 11:25:10|11061.69|11061.69|11061.69|11061.69|11061.69|11061.69|11061.69|11061.69|0
1649935520000|2022-04-14 11:25:20|11061.26|11061.26|11061.26|11061.26|11061.26|11061.26|11061.26|11061.26|0
1649935530000|2022-04-14 11:25:30|11060.58|11060.58|11060.25|11060.25|11060.58|11060.58|11060.25|11060.25|0
1649935540000|2022-04-14 11:25:40|11060.12|11060.12|11059.81|11059.81|11060.2|11060.2|11059.42|11059.42|0
1649935550000|2022-04-14 11:25:50|11059.55|11059.55|11059.42|11059.42|11059.81|11059.81|11059.42|11059.42|0
1649935560000|2022-04-14 11:26:00|11058.73|11058.73|11058.86|11058.86|11059.13|11059.13|11058.73|11058.73|0
1649935590000|2022-04-14 11:26:30|11059.25|11059.25|11058.95|11058.95|11059.25|11059.25|11058.95|11058.95|0
1649935600000|2022-04-14 11:26:40|11059.06|11059.06|11058.86|11058.86|11059.06|11059.06|11058.86|11058.86|0
1649935610000|2022-04-14 11:26:50|11058.76|11058.76|11058.71|11058.71|11058.93|11058.93|11058.41|11058.41|0
1649935620000|2022-04-14 11:27:00|11059.11|11059.11|11059.83|11059.83|11059.83|11059.83|11059.11|11059.11|0
1649935650000|2022-04-14 11:27:30|11059.75|11059.75|11059.75|11059.75|11059.75|11059.75|11059.75|11059.75|0
1649935660000|2022-04-14 11:27:40|11059.94|11059.94|11060.37|11060.37|11060.37|11060.37|11059.94|11059.94|0
1649935670000|2022-04-14 11:27:50|11061.08|11061.08|11060.97|11060.97|11061.08|11061.08|11060.97|11060.97|0
1649935680000|2022-04-14 11:28:00|11061.08|11061.08|11061.08|11061.08|11061.08|11061.08|11061.08|11061.08|0
1649935690000|2022-04-14 11:28:10|11061.2|11061.2|11061.2|11061.2|11061.2|11061.2|11061.2|11061.2|0
1649935700000|2022-04-14 11:28:20|11061.09|11061.09|11060.14|11060.14|11061.09|11061.09|11060.14|11060.14|0
1649935730000|2022-04-14 11:28:50|11060.28|11060.28|11060.1|11060.1|11060.28|11060.28|11060.1|11060.1|0
1649935760000|2022-04-14 11:29:20|11059.94|11059.94|11059.48|11059.48|11059.94|11059.94|11059.48|11059.48|0
1649935770000|2022-04-14 11:29:30|11059.73|11059.73|11059.37|11059.37|11059.82|11059.82|11059.37|11059.37|0
1649935780000|2022-04-14 11:29:40|11059.26|11059.26|11059.16|11059.16|11059.26|11059.26|11059.16|11059.16|0
1649935790000|2022-04-14 11:29:50|11058.94|11058.94|11058.51|11058.51|11058.94|11058.94|11058.51|11058.51|0
1649935800000|2022-04-14 11:30:00|11058.83|11058.83|11057.81|11057.81|11058.83|11058.83|11057.81|11057.81|0
1649935810000|2022-04-14 11:30:10|11057.45|11057.45|11056.57|11056.57|11057.64|11057.64|11056.57|11056.57|0
1649935820000|2022-04-14 11:30:20|11056.35|11056.35|11056.57|11056.57|11056.57|11056.57|11056.35|11056.35|0
1649935830000|2022-04-14 11:30:30|11056.67|11056.67|11056.42|11056.42|11056.67|11056.67|11056.42|11056.42|0
1649935840000|2022-04-14 11:30:40|11056.05|11056.05|11054.65|11054.65|11056.05|11056.05|11054.65|11054.65|0
1649935850000|2022-04-14 11:30:50|11054.98|11054.98|11054.98|11054.98|11054.98|11054.98|11054.98|11054.98|0
1649935860000|2022-04-14 11:31:00|11055.41|11055.41|11055.66|11055.66|11055.66|11055.66|11055.41|11055.41|0
1649935870000|2022-04-14 11:31:10|11055.5|11055.5|11055.5|11055.5|11055.5|11055.5|11055.5|11055.5|0
1649935890000|2022-04-14 11:31:30|11055.15|11055.15|11055.15|11055.15|11055.5|11055.5|11055.15|11055.15|0
1649935900000|2022-04-14 11:31:40|11055.52|11055.52|11055.52|11055.52|11055.52|11055.52|11055.52|11055.52|0
1649935910000|2022-04-14 11:31:50|11055.08|11055.08|11054.55|11054.55|11055.08|11055.08|11053.96|11053.96|0
1649935920000|2022-04-14 11:32:00|11054.85|11054.85|11055.15|11055.15|11055.15|11055.15|11054.85|11054.85|0
1649935930000|2022-04-14 11:32:10|11055.04|11055.04|11053.63|11053.63|11055.04|11055.04|11053.63|11053.63|0
1649935950000|2022-04-14 11:32:30|11052.76|11052.76|11052.76|11052.76|11052.76|11052.76|11052.76|11052.76|0
1649935960000|2022-04-14 11:32:40|11053.19|11053.19|11054.06|11054.06|11054.75|11054.75|11052.76|11052.76|0
1649935970000|2022-04-14 11:32:50|11054.16|11054.16|11054.06|11054.06|11054.16|11054.16|11053.84|11053.84|0
1649936000000|2022-04-14 11:33:20|11054.93|11054.93|11054.93|11054.93|11054.93|11054.93|11054.93|11054.93|0
1649936020000|2022-04-14 11:33:40|11054.47|11054.47|11054.7|11054.7|11054.7|11054.7|11054.34|11054.34|0
1649936030000|2022-04-14 11:33:50|11055.02|11055.02|11055.02|11055.02|11055.02|11055.02|11055.02|11055.02|0
1649936040000|2022-04-14 11:34:00|11055.8|11055.8|11055.8|11055.8|11055.8|11055.8|11055.8|11055.8|0
1649936050000|2022-04-14 11:34:10|11056.25|11056.25|11055.53|11055.53|11056.38|11056.38|11055.53|11055.53|0
1649936060000|2022-04-14 11:34:20|11055.96|11055.96|11055.96|11055.96|11055.96|11055.96|11055.96|11055.96|0
1649936110000|2022-04-14 11:35:10|11056.83|11056.83|11056.4|11056.4|11056.83|11056.83|11056.4|11056.4|0
1649936120000|2022-04-14 11:35:20|11056.28|11056.28|11055.87|11055.87|11056.28|11056.28|11055.87|11055.87|0
1649936150000|2022-04-14 11:35:50|11055.72|11055.72|11055.57|11055.57|11055.72|11055.72|11055.57|11055.57|0
1649936160000|2022-04-14 11:36:00|11054.95|11054.95|11055.08|11055.08|11055.34|11055.34|11054.95|11054.95|0
1649936190000|2022-04-14 11:36:30|11055.47|11055.47|11055.74|11055.74|11056.13|11056.13|11055.47|11055.47|0
1649936220000|2022-04-14 11:37:00|11056.16|11056.16|11055.79|11055.79|11056.16|11056.16|11055.79|11055.79|0
1649936230000|2022-04-14 11:37:10|11056.05|11056.05|11056.05|11056.05|11056.05|11056.05|11056.05|11056.05|0
1649936240000|2022-04-14 11:37:20|11056.92|11056.92|11056.92|11056.92|11056.92|11056.92|11056.92|11056.92|0
1649936270000|2022-04-14 11:37:50|11057.14|11057.14|11057.7|11057.7|11057.7|11057.7|11057.14|11057.14|0
1649936300000|2022-04-14 11:38:20|11057.86|11057.86|11057.86|11057.86|11057.86|11057.86|11057.86|11057.86|0
1649936310000|2022-04-14 11:38:30|11058.3|11058.3|11058.52|11058.52|11058.52|11058.52|11058.3|11058.3|0
1649936320000|2022-04-14 11:38:40|11058.3|11058.3|11058.3|11058.3|11058.3|11058.3|11058.3|11058.3|0
1649936340000|2022-04-14 11:39:00|11058.55|11058.55|11058.55|11058.55|11058.55|11058.55|11058.55|11058.55|0
1649936350000|2022-04-14 11:39:10|11058.83|11058.83|11058.83|11058.83|11058.83|11058.83|11058.83|11058.83|0
1649936370000|2022-04-14 11:39:30|11058.48|11058.48|11058.65|11058.65|11058.65|11058.65|11058.48|11058.48|0
1649936380000|2022-04-14 11:39:40|11058.84|11058.84|11058.84|11058.84|11058.84|11058.84|11058.84|11058.84|0
1649936390000|2022-04-14 11:39:50|11058.66|11058.66|11058.76|11058.76|11058.76|11058.76|11058.66|11058.66|0
1649936400000|2022-04-14 11:40:00|11059.54|11059.54|11058.89|11058.89|11059.99|11059.99|11058.89|11058.89|0
1649936410000|2022-04-14 11:40:10|11058.79|11058.79|11058.79|11058.79|11058.79|11058.79|11058.79|11058.79|0
1649936420000|2022-04-14 11:40:20|11058.71|11058.71|11058.71|11058.71|11058.71|11058.71|11058.71|11058.71|0
1649936440000|2022-04-14 11:40:40|11059.06|11059.06|11059.18|11059.18|11059.18|11059.18|11059.06|11059.06|0
1649936460000|2022-04-14 11:41:00|11059.33|11059.33|11059.33|11059.33|11059.33|11059.33|11059.33|11059.33|0
1649936470000|2022-04-14 11:41:10|11060.2|11060.2|11059.96|11059.96|11060.42|11060.42|11059.96|11059.96|0
1649936480000|2022-04-14 11:41:20|11060.12|11060.12|11061.35|11061.35|11061.57|11061.57|11060.12|11060.12|0
1649936490000|2022-04-14 11:41:30|11061.6|11061.6|11061.05|11061.05|11062.06|11062.06|11061.05|11061.05|0
1649936500000|2022-04-14 11:41:40|11061.19|11061.19|11061.64|11061.64|11061.64|11061.64|11061.19|11061.19|0
1649936510000|2022-04-14 11:41:50|11062.08|11062.08|11061.93|11061.93|11062.08|11062.08|11061.93|11061.93|0
1649936520000|2022-04-14 11:42:00|11061.69|11061.69|11061.69|11061.69|11061.69|11061.69|11061.69|11061.69|0
1649936530000|2022-04-14 11:42:10|11061.56|11061.56|11061.56|11061.56|11061.56|11061.56|11061.56|11061.56|0
1649936540000|2022-04-14 11:42:20|11061.89|11061.89|11061.77|11061.77|11061.89|11061.89|11061.77|11061.77|0
1649936550000|2022-04-14 11:42:30|11061.85|11061.85|11062.73|11062.73|11062.73|11062.73|11061.85|11061.85|0
1649936580000|2022-04-14 11:43:00|11063.03|11063.03|11063.03|11063.03|11063.03|11063.03|11063.03|11063.03|0
1649936590000|2022-04-14 11:43:10|11062.86|11062.86|11062.86|11062.86|11062.86|11062.86|11062.86|11062.86|0
1649936610000|2022-04-14 11:43:30|11063.1|11063.1|11063.88|11063.88|11063.88|11063.88|11063.1|11063.1|0
1649936620000|2022-04-14 11:43:40|11064.27|11064.27|11064.41|11064.41|11064.41|11064.41|11064.27|11064.27|0
1649936630000|2022-04-14 11:43:50|11063.77|11063.77|11063.99|11063.99|11063.99|11063.99|11063.77|11063.77|0
1649936640000|2022-04-14 11:44:00|11063.76|11063.76|11063.89|11063.89|11063.89|11063.89|11063.76|11063.76|0
1649936650000|2022-04-14 11:44:10|11064.32|11064.32|11064.76|11064.76|11064.76|11064.76|11064.32|11064.32|0
1649936660000|2022-04-14 11:44:20|11064.32|11064.32|11063.67|11063.67|11064.32|11064.32|11063.67|11063.67|0
1649936670000|2022-04-14 11:44:30|11062.89|11062.89|11062.79|11062.79|11062.89|11062.89|11062.79|11062.79|0
1649936690000|2022-04-14 11:44:50|11062.89|11062.89|11062.8|11062.8|11063.07|11063.07|11062.67|11062.67|0
1649936700000|2022-04-14 11:45:00|11063.53|11063.53|11062.94|11062.94|11063.53|11063.53|11062.94|11062.94|0
1649936710000|2022-04-14 11:45:10|11063.37|11063.37|11062.38|11062.38|11063.37|11063.37|11062.15|11062.15|0
1649936720000|2022-04-14 11:45:20|11062.81|11062.81|11066.03|11066.03|11066.03|11066.03|11062.81|11062.81|0
1649936730000|2022-04-14 11:45:30|11065.16|11065.16|11065.16|11065.16|11065.16|11065.16|11065.16|11065.16|0
1649936740000|2022-04-14 11:45:40|11066.11|11066.11|11075.64|11075.64|11075.64|11075.64|11065.76|11065.76|0
1649936750000|2022-04-14 11:45:50|11075.77|11075.77|11077.71|11077.71|11077.71|11077.71|11074.39|11074.39|0
1649936760000|2022-04-14 11:46:00|11075.72|11075.72|11082.78|11082.78|11082.78|11082.78|11075.39|11075.39|0
1649936770000|2022-04-14 11:46:10|11083.34|11083.34|11079.41|11079.41|11083.34|11083.34|11078.97|11078.97|0
1649936780000|2022-04-14 11:46:20|11079.16|11079.16|11078.63|11078.63|11079.16|11079.16|11078.63|11078.63|0
1649936790000|2022-04-14 11:46:30|11079.15|11079.15|11077.02|11077.02|11079.15|11079.15|11077.02|11077.02|0
1649936800000|2022-04-14 11:46:40|11076.34|11076.34|11075.47|11075.47|11076.34|11076.34|11074.17|11074.17|0
1649936810000|2022-04-14 11:46:50|11075.04|11075.04|11075.04|11075.04|11075.04|11075.04|11075.04|11075.04|0
1649936820000|2022-04-14 11:47:00|11075.2|11075.2|11077.23|11077.23|11077.23|11077.23|11071.89|11071.89|0
1649936830000|2022-04-14 11:47:10|11077.66|11077.66|11078.1|11078.1|11078.1|11078.1|11077.23|11077.23|0
1649936840000|2022-04-14 11:47:20|11078.53|11078.53|11076.43|11076.43|11079.12|11079.12|11076.43|11076.43|0
1649936850000|2022-04-14 11:47:30|11075.78|11075.78|11075.23|11075.23|11075.78|11075.78|11075.23|11075.23|0
1649936860000|2022-04-14 11:47:40|11074.78|11074.78|11073.2|11073.2|11075.01|11075.01|11072.84|11072.84|0
1649936870000|2022-04-14 11:47:50|11072.81|11072.81|11072.31|11072.31|11072.81|11072.81|11072.19|11072.19|0
1649936880000|2022-04-14 11:48:00|11073.54|11073.54|11073.27|11073.27|11073.54|11073.54|11073.27|11073.27|0
1649936900000|2022-04-14 11:48:20|11071.2|11071.2|11070.78|11070.78|11071.2|11071.2|11070.78|11070.78|0
1649936910000|2022-04-14 11:48:30|11071.23|11071.23|11071.38|11071.38|11071.38|11071.38|11071.23|11071.23|0
1649936920000|2022-04-14 11:48:40|11070.92|11070.92|11070.92|11070.92|11070.92|11070.92|11070.92|11070.92|0
1649936930000|2022-04-14 11:48:50|11071.35|11071.35|11071.2|11071.2|11071.35|11071.35|11071.2|11071.2|0
1649936940000|2022-04-14 11:49:00|11071.62|11071.62|11072.4|11072.4|11072.4|11072.4|11071.62|11071.62|0
1649936960000|2022-04-14 11:49:20|11073.71|11073.71|11073.71|11073.71|11073.71|11073.71|11073.71|11073.71|0
1649936970000|2022-04-14 11:49:30|11073.34|11073.34|11073.34|11073.34|11073.34|11073.34|11073.34|11073.34|0
1649937010000|2022-04-14 11:50:10|11073.09|11073.09|11069.76|11069.76|11073.09|11073.09|11069.72|11069.72|0
1649937020000|2022-04-14 11:50:20|11070.19|11070.19|11070.19|11070.19|11070.19|11070.19|11070.19|11070.19|0
1649937030000|2022-04-14 11:50:30|11069.73|11069.73|11068.31|11068.31|11069.73|11069.73|11067.77|11067.77|0
1649937050000|2022-04-14 11:50:50|11067.94|11067.94|11067.41|11067.41|11067.94|11067.94|11067.41|11067.41|0
1649937060000|2022-04-14 11:51:00|11067.94|11067.94|11067.06|11067.06|11067.94|11067.94|11067.06|11067.06|0
1649937070000|2022-04-14 11:51:10|11066.98|11066.98|11066.79|11066.79|11066.98|11066.98|11066.79|11066.79|0
1649937090000|2022-04-14 11:51:30|11067.16|11067.16|11067.16|11067.16|11067.16|11067.16|11067.16|11067.16|0
1649937100000|2022-04-14 11:51:40|11067|11067|11066.85|11066.85|11067.16|11067.16|11066.85|11066.85|0
1649937110000|2022-04-14 11:51:50|11065.94|11065.94|11062.92|11062.92|11065.94|11065.94|11061.5|11061.5|0
1649937120000|2022-04-14 11:52:00|11063.26|11063.26|11063.44|11063.44|11063.44|11063.44|11063.07|11063.07|0
1649937150000|2022-04-14 11:52:30|11064.01|11064.01|11063.69|11063.69|11064.01|11064.01|11063.69|11063.69|0
1649937160000|2022-04-14 11:52:40|11063.31|11063.31|11062.94|11062.94|11063.31|11063.31|11062.94|11062.94|0
1649937170000|2022-04-14 11:52:50|11063.72|11063.72|11063.72|11063.72|11063.72|11063.72|11063.72|11063.72|0
1649937180000|2022-04-14 11:53:00|11063.82|11063.82|11064.54|11064.54|11064.54|11064.54|11063.45|11063.45|0
1649937200000|2022-04-14 11:53:20|11064.72|11064.72|11065.21|11065.21|11065.21|11065.21|11064.72|11064.72|0
1649937210000|2022-04-14 11:53:30|11064.84|11064.84|11064.59|11064.59|11064.84|11064.84|11064.59|11064.59|0
1649937220000|2022-04-14 11:53:40|11063.72|11063.72|11063.72|11063.72|11063.72|11063.72|11063.72|11063.72|0
1649937240000|2022-04-14 11:54:00|11063.97|11063.97|11063.97|11063.97|11063.97|11063.97|11063.97|11063.97|0
1649937260000|2022-04-14 11:54:20|11064.65|11064.65|11066.95|11066.95|11066.95|11066.95|11064.65|11064.65|0
1649937280000|2022-04-14 11:54:40|11069.17|11069.17|11068.39|11068.39|11069.17|11069.17|11068.39|11068.39|0
1649937290000|2022-04-14 11:54:50|11066.83|11066.83|11066.83|11066.83|11066.83|11066.83|11066.83|11066.83|0
1649937300000|2022-04-14 11:55:00|11066.25|11066.25|11066.13|11066.13|11066.25|11066.25|11066.13|11066.13|0
1649937310000|2022-04-14 11:55:10|11066.05|11066.05|11066.05|11066.05|11066.05|11066.05|11066.05|11066.05|0
1649937350000|2022-04-14 11:55:50|11065.55|11065.55|11065.55|11065.55|11065.55|11065.55|11065.55|11065.55|0
1649937360000|2022-04-14 11:56:00|11066.05|11066.05|11066.41|11066.41|11066.41|11066.41|11066.05|11066.05|0
1649937370000|2022-04-14 11:56:10|11066.78|11066.78|11066.78|11066.78|11066.78|11066.78|11066.78|11066.78|0
1649937380000|2022-04-14 11:56:20|11067.02|11067.02|11067.02|11067.02|11067.02|11067.02|11067.02|11067.02|0
1649937410000|2022-04-14 11:56:50|11066.15|11066.15|11066.19|11066.19|11066.19|11066.19|11065.75|11065.75|0
1649937420000|2022-04-14 11:57:00|11065.75|11065.75|11065.75|11065.75|11065.75|11065.75|11065.75|11065.75|0
1649937430000|2022-04-14 11:57:10|11065.26|11065.26|11065.26|11065.26|11065.26|11065.26|11065.26|11065.26|0
1649937440000|2022-04-14 11:57:20|11065.7|11065.7|11065.7|11065.7|11065.7|11065.7|11065.7|11065.7|0
1649937450000|2022-04-14 11:57:30|11065.56|11065.56|11065.56|11065.56|11065.56|11065.56|11065.56|11065.56|0
1649937460000|2022-04-14 11:57:40|11065.72|11065.72|11065.72|11065.72|11065.72|11065.72|11065.72|11065.72|0
1649937510000|2022-04-14 11:58:30|11066.76|11066.76|11066.8|11066.8|11066.9|11066.9|11066.76|11066.76|0
1649937530000|2022-04-14 11:58:50|11066.37|11066.37|11066.37|11066.37|11066.37|11066.37|11066.37|11066.37|0
1649937540000|2022-04-14 11:59:00|11067.02|11067.02|11066.8|11066.8|11067.46|11067.46|11066.8|11066.8|0
1649937570000|2022-04-14 11:59:30|11067.67|11067.67|11066.93|11066.93|11067.67|11067.67|11066.93|11066.93|0
1649937580000|2022-04-14 11:59:40|11067.71|11067.71|11067.71|11067.71|11067.71|11067.71|11067.71|11067.71|0
1649937590000|2022-04-14 11:59:50|11067.92|11067.92|11067.92|11067.92|11067.92|11067.92|11067.92|11067.92|0
1649937630000|2022-04-14 12:00:30|11067.79|11067.79|11067.79|11067.79|11067.79|11067.79|11067.79|11067.79|0
1649937640000|2022-04-14 12:00:40|11067.88|11067.88|11067.88|11067.88|11067.88|11067.88|11067.88|11067.88|0
1649937660000|2022-04-14 12:01:00|11068.41|11068.41|11068.41|11068.41|11068.41|11068.41|11068.41|11068.41|0
1649937690000|2022-04-14 12:01:30|11068.63|11068.63|11068.72|11068.72|11068.72|11068.72|11068.63|11068.63|0
1649937710000|2022-04-14 12:01:50|11069.21|11069.21|11069.21|11069.21|11069.21|11069.21|11069.21|11069.21|0
1649937720000|2022-04-14 12:02:00|11069.81|11069.81|11069.81|11069.81|11069.81|11069.81|11069.81|11069.81|0
1649937730000|2022-04-14 12:02:10|11068.96|11068.96|11069.33|11069.33|11069.33|11069.33|11068.96|11068.96|0
1649937750000|2022-04-14 12:02:30|11069.61|11069.61|11069.52|11069.52|11069.61|11069.61|11069.52|11069.52|0
1649937780000|2022-04-14 12:03:00|11070.01|11070.01|11069.83|11069.83|11070.01|11070.01|11069.69|11069.69|0
1649937810000|2022-04-14 12:03:30|11069.7|11069.7|11068.85|11068.85|11069.7|11069.7|11068.57|11068.57|0
1649937820000|2022-04-14 12:03:40|11068.6|11068.6|11066.78|11066.78|11068.6|11068.6|11066.78|11066.78|0
1649937840000|2022-04-14 12:04:00|11066.68|11066.68|11066.5|11066.5|11066.68|11066.68|11066.5|11066.5|0
1649937850000|2022-04-14 12:04:10|11066.27|11066.27|11066.27|11066.27|11066.27|11066.27|11066.27|11066.27|0
1649937860000|2022-04-14 12:04:20|11066.42|11066.42|11065.55|11065.55|11066.42|11066.42|11065.55|11065.55|0
1649937870000|2022-04-14 12:04:30|11065.03|11065.03|11064.25|11064.25|11065.03|11065.03|11064.25|11064.25|0
1649937880000|2022-04-14 12:04:40|11064.68|11064.68|11064.68|11064.68|11064.68|11064.68|11064.68|11064.68|0
1649937900000|2022-04-14 12:05:00|11064.47|11064.47|11064.68|11064.68|11064.68|11064.68|11064.47|11064.47|0
1649937920000|2022-04-14 12:05:20|11064.91|11064.91|11065.69|11065.69|11065.69|11065.69|11064.91|11064.91|0
1649937960000|2022-04-14 12:06:00|11065.91|11065.91|11065.91|11065.91|11065.91|11065.91|11065.91|11065.91|0
1649937990000|2022-04-14 12:06:30|11066.33|11066.33|11066.33|11066.33|11066.33|11066.33|11066.33|11066.33|0
1649938020000|2022-04-14 12:07:00|11066.22|11066.22|11066.22|11066.22|11066.22|11066.22|11066.22|11066.22|0
1649938030000|2022-04-14 12:07:10|11066.6|11066.6|11066.6|11066.6|11066.6|11066.6|11066.6|11066.6|0
1649938040000|2022-04-14 12:07:20|11066.84|11066.84|11067.2|11067.2|11067.2|11067.2|11066.84|11066.84|0
1649938060000|2022-04-14 12:07:40|11067.31|11067.31|11067.42|11067.42|11067.42|11067.42|11067.31|11067.31|0
1649938070000|2022-04-14 12:07:50|11067.31|11067.31|11067.31|11067.31|11067.31|11067.31|11067.31|11067.31|0
1649938090000|2022-04-14 12:08:10|11067.53|11067.53|11067.38|11067.38|11067.53|11067.53|11067.16|11067.16|0
1649938100000|2022-04-14 12:08:20|11067.75|11067.75|11067.31|11067.31|11067.75|11067.75|11067.31|11067.31|0
1649938110000|2022-04-14 12:08:30|11066.71|11066.71|11066.89|11066.89|11066.89|11066.89|11066.71|11066.71|0
1649938120000|2022-04-14 12:08:40|11066.67|11066.67|11066.76|11066.76|11066.89|11066.89|11066.67|11066.67|0
1649938130000|2022-04-14 12:08:50|11065.89|11065.89|11065.89|11065.89|11065.89|11065.89|11065.89|11065.89|0
1649938140000|2022-04-14 12:09:00|11066.14|11066.14|11067.01|11067.01|11067.01|11067.01|11066.14|11066.14|0
1649938150000|2022-04-14 12:09:10|11067.37|11067.37|11067.37|11067.37|11067.37|11067.37|11067.37|11067.37|0
1649938160000|2022-04-14 12:09:20|11067.24|11067.24|11067.24|11067.24|11067.24|11067.24|11067.24|11067.24|0
1649938170000|2022-04-14 12:09:30|11067.5|11067.5|11067.5|11067.5|11067.5|11067.5|11067.5|11067.5|0
1649938200000|2022-04-14 12:10:00|11067.92|11067.92|11070.12|11070.12|11070.25|11070.25|11067.92|11067.92|0
1649938210000|2022-04-14 12:10:10|11070.9|11070.9|11070.79|11070.79|11071.22|11071.22|11070.79|11070.79|0
1649938220000|2022-04-14 12:10:20|11071.12|11071.12|11070.24|11070.24|11071.12|11071.12|11070.24|11070.24|0
1649938230000|2022-04-14 12:10:30|11070.9|11070.9|11069.58|11069.58|11070.9|11070.9|11069.52|11069.52|0
1649938260000|2022-04-14 12:11:00|11070.23|11070.23|11070.89|11070.89|11070.89|11070.89|11070.23|11070.23|0
1649938270000|2022-04-14 12:11:10|11070.76|11070.76|11070.89|11070.89|11071.87|11071.87|11070.62|11070.62|0
1649938280000|2022-04-14 12:11:20|11070.56|11070.56|11071.97|11071.97|11071.97|11071.97|11070.56|11070.56|0
1649938300000|2022-04-14 12:11:40|11071.64|11071.64|11071.64|11071.64|11071.64|11071.64|11071.64|11071.64|0
1649938320000|2022-04-14 12:12:00|11072.02|11072.02|11072.02|11072.02|11072.02|11072.02|11072.02|11072.02|0
1649938330000|2022-04-14 12:12:10|11071.24|11071.24|11071.11|11071.11|11071.5|11071.5|11071.11|11071.11|0
1649938340000|2022-04-14 12:12:20|11070.98|11070.98|11070.03|11070.03|11070.98|11070.98|11070.03|11070.03|0
1649938370000|2022-04-14 12:12:50|11069.79|11069.79|11069.64|11069.64|11069.79|11069.79|11069.49|11069.49|0
1649938380000|2022-04-14 12:13:00|11069.48|11069.48|11069.48|11069.48|11069.48|11069.48|11069.48|11069.48|0
1649938400000|2022-04-14 12:13:20|11070.26|11070.26|11070|11070|11070.26|11070.26|11070|11070|0
1649938410000|2022-04-14 12:13:30|11069.58|11069.58|11069.58|11069.58|11069.58|11069.58|11069.58|11069.58|0
1649938430000|2022-04-14 12:13:50|11069.14|11069.14|11069.14|11069.14|11069.14|11069.14|11069.14|11069.14|0
1649938440000|2022-04-14 12:14:00|11068.72|11068.72|11068.72|11068.72|11068.84|11068.84|11068.72|11068.72|0
1649938450000|2022-04-14 12:14:10|11068.4|11068.4|11068.69|11068.69|11068.69|11068.69|11068.24|11068.24|0
1649938540000|2022-04-14 12:15:40|11068.93|11068.93|11068.93|11068.93|11068.93|11068.93|11068.93|11068.93|0
1649938560000|2022-04-14 12:16:00|11068.78|11068.78|11069.09|11069.09|11069.09|11069.09|11068.36|11068.36|0
1649938570000|2022-04-14 12:16:10|11069.25|11069.25|11069.25|11069.25|11069.25|11069.25|11069.25|11069.25|0
1649938580000|2022-04-14 12:16:20|11068.77|11068.77|11068.35|11068.35|11068.77|11068.77|11067.92|11067.92|0
1649938590000|2022-04-14 12:16:30|11068.7|11068.7|11069.26|11069.26|11069.43|11069.43|11068.7|11068.7|0
1649938600000|2022-04-14 12:16:40|11069.03|11069.03|11068.93|11068.93|11069.42|11069.42|11068.93|11068.93|0
1649938620000|2022-04-14 12:17:00|11068.15|11068.15|11069.54|11069.54|11069.54|11069.54|11067.98|11067.98|0
1649938630000|2022-04-14 12:17:10|11071.88|11071.88|11073.9|11073.9|11073.9|11073.9|11071.88|11071.88|0
1649938640000|2022-04-14 12:17:20|11074.07|11074.07|11074.44|11074.44|11074.44|11074.44|11074.07|11074.07|0
1649938660000|2022-04-14 12:17:40|11076.78|11076.78|11076.78|11076.78|11076.78|11076.78|11076.78|11076.78|0
1649938670000|2022-04-14 12:17:50|11078.34|11078.34|11078.66|11078.66|11078.66|11078.66|11078.34|11078.34|0
1649938690000|2022-04-14 12:18:10|11079.92|11079.92|11080.1|11080.1|11080.1|11080.1|11079.92|11079.92|0
1649938700000|2022-04-14 12:18:20|11080.25|11080.25|11080.25|11080.25|11080.25|11080.25|11080.25|11080.25|0
1649938710000|2022-04-14 12:18:30|11080.61|11080.61|11080.87|11080.87|11080.87|11080.87|11080.61|11080.61|0
1649938740000|2022-04-14 12:19:00|11081.65|11081.65|11083.46|11083.46|11083.46|11083.46|11081.65|11081.65|0
1649938750000|2022-04-14 12:19:10|11083.24|11083.24|11083.9|11083.9|11083.9|11083.9|11083.24|11083.24|0
1649938760000|2022-04-14 12:19:20|11083.64|11083.64|11082.85|11082.85|11083.64|11083.64|11082.85|11082.85|0
1649938770000|2022-04-14 12:19:30|11083.24|11083.24|11090.27|11090.27|11090.65|11090.65|11083.24|11083.24|0
1649938780000|2022-04-14 12:19:40|11090.39|11090.39|11088.54|11088.54|11090.39|11090.39|11088.54|11088.54|0
1649938800000|2022-04-14 12:20:00|11088.87|11088.87|11089.07|11089.07|11089.07|11089.07|11088.72|11088.72|0
1649938810000|2022-04-14 12:20:10|11089.8|11089.8|11089.8|11089.8|11089.8|11089.8|11089.8|11089.8|0
1649938820000|2022-04-14 12:20:20|11090.13|11090.13|11090.13|11090.13|11090.13|11090.13|11089.8|11089.8|0
1649938830000|2022-04-14 12:20:30|11090.22|11090.22|11089.44|11089.44|11090.22|11090.22|11089.44|11089.44|0
1649938840000|2022-04-14 12:20:40|11089.57|11089.57|11088.97|11088.97|11089.57|11089.57|11088.79|11088.79|0
1649938850000|2022-04-14 12:20:50|11088.19|11088.19|11088.97|11088.97|11088.97|11088.97|11088.19|11088.19|0
1649938860000|2022-04-14 12:21:00|11087.41|11087.41|11087.18|11087.18|11087.41|11087.41|11087.18|11087.18|0
1649938870000|2022-04-14 12:21:10|11087.37|11087.37|11087.37|11087.37|11087.37|11087.37|11087.37|11087.37|0
1649938880000|2022-04-14 12:21:20|11087.53|11087.53|11087.39|11087.39|11087.53|11087.53|11087.39|11087.39|0
1649938890000|2022-04-14 12:21:30|11087.83|11087.83|11087.83|11087.83|11087.83|11087.83|11087.83|11087.83|0
1649938920000|2022-04-14 12:22:00|11087.95|11087.95|11088.22|11088.22|11088.22|11088.22|11087.95|11087.95|0
1649938940000|2022-04-14 12:22:20|11088.48|11088.48|11088.48|11088.48|11088.48|11088.48|11088.48|11088.48|0
1649938950000|2022-04-14 12:22:30|11088.11|11088.11|11088.69|11088.69|11088.69|11088.69|11088.11|11088.11|0
1649938960000|2022-04-14 12:22:40|11089.15|11089.15|11089.15|11089.15|11089.15|11089.15|11089.15|11089.15|0
1649938970000|2022-04-14 12:22:50|11089.31|11089.31|11089.31|11089.31|11089.31|11089.31|11089.31|11089.31|0
1649938980000|2022-04-14 12:23:00|11089.48|11089.48|11089.98|11089.98|11089.98|11089.98|11089.48|11089.48|0
1649938990000|2022-04-14 12:23:10|11089.84|11089.84|11089.84|11089.84|11089.84|11089.84|11089.84|11089.84|0
1649939000000|2022-04-14 12:23:20|11090.27|11090.27|11090.69|11090.69|11090.69|11090.69|11090.27|11090.27|0
1649939010000|2022-04-14 12:23:30|11090.37|11090.37|11090.56|11090.56|11090.81|11090.81|11090.37|11090.37|0
1649939020000|2022-04-14 12:23:40|11090.72|11090.72|11091.29|11091.29|11091.66|11091.66|11090.72|11090.72|0
1649939030000|2022-04-14 12:23:50|11091.77|11091.77|11091.93|11091.93|11091.93|11091.93|11091.77|11091.77|0
1649939040000|2022-04-14 12:24:00|11091.75|11091.75|11092.17|11092.17|11092.17|11092.17|11091.75|11091.75|0
1649939050000|2022-04-14 12:24:10|11092.52|11092.52|11092.52|11092.52|11092.52|11092.52|11092.52|11092.52|0
1649939060000|2022-04-14 12:24:20|11092.86|11092.86|11092.86|11092.86|11092.86|11092.86|11092.86|11092.86|0
1649939070000|2022-04-14 12:24:30|11093.55|11093.55|11094.2|11094.2|11094.2|11094.2|11093.55|11093.55|0
1649939100000|2022-04-14 12:25:00|11094.35|11094.35|11094.35|11094.35|11094.35|11094.35|11094.35|11094.35|0
1649939120000|2022-04-14 12:25:20|11094.72|11094.72|11095.09|11095.09|11095.09|11095.09|11094.72|11094.72|0
1649939130000|2022-04-14 12:25:30|11096.1|11096.1|11096.5|11096.5|11096.5|11096.5|11096.1|11096.1|0
1649939140000|2022-04-14 12:25:40|11096.87|11096.87|11096.87|11096.87|11096.87|11096.87|11096.87|11096.87|0
1649939150000|2022-04-14 12:25:50|11097.17|11097.17|11097.21|11097.21|11097.59|11097.59|11097.17|11097.17|0
1649939160000|2022-04-14 12:26:00|11096.95|11096.95|11096.64|11096.64|11096.95|11096.95|11096.64|11096.64|0
1649939180000|2022-04-14 12:26:20|11096.9|11096.9|11099.28|11099.28|11099.72|11099.72|11096.9|11096.9|0
1649939200000|2022-04-14 12:26:40|11098.64|11098.64|11098.96|11098.96|11098.96|11098.96|11098.64|11098.64|0
1649939220000|2022-04-14 12:27:00|11098.85|11098.85|11099.12|11099.12|11099.12|11099.12|11098.85|11098.85|0
1649939240000|2022-04-14 12:27:20|11099.55|11099.55|11099.97|11099.97|11099.97|11099.97|11099.55|11099.55|0
1649939260000|2022-04-14 12:27:40|11101.53|11101.53|11101.53|11101.53|11101.53|11101.53|11101.53|11101.53|0
1649939290000|2022-04-14 12:28:10|11101.7|11101.7|11101.7|11101.7|11101.7|11101.7|11101.7|11101.7|0
1649939310000|2022-04-14 12:28:30|11102.79|11102.79|11102.96|11102.96|11102.96|11102.96|11102.79|11102.79|0
1649939320000|2022-04-14 12:28:40|11103.16|11103.16|11103.16|11103.16|11103.16|11103.16|11103.16|11103.16|0
1649939330000|2022-04-14 12:28:50|11103.03|11103.03|11103.03|11103.03|11103.03|11103.03|11103.03|11103.03|0
1649939340000|2022-04-14 12:29:00|11102.66|11102.66|11102.55|11102.55|11102.66|11102.66|11102.55|11102.55|0
1649939360000|2022-04-14 12:29:20|11101.77|11101.77|11099.16|11099.16|11101.77|11101.77|11098.86|11098.86|0
1649939370000|2022-04-14 12:29:30|11099.03|11099.03|11098.66|11098.66|11099.03|11099.03|11098.66|11098.66|0
1649939380000|2022-04-14 12:29:40|11099.53|11099.53|11099.53|11099.53|11099.53|11099.53|11099.53|11099.53|0
1649939390000|2022-04-14 12:29:50|11099.4|11099.4|11100.24|11100.24|11100.24|11100.24|11099.4|11099.4|0
1649939400000|2022-04-14 12:30:00|11101.13|11101.13|11101.02|11101.02|11101.67|11101.67|11100.69|11100.69|0
1649939410000|2022-04-14 12:30:10|11101.17|11101.17|11103.23|11103.23|11103.23|11103.23|11101.17|11101.17|0
1649939420000|2022-04-14 12:30:20|11102.86|11102.86|11102.86|11102.86|11102.86|11102.86|11102.86|11102.86|0
1649939440000|2022-04-14 12:30:40|11102.99|11102.99|11103.14|11103.14|11103.14|11103.14|11102.99|11102.99|0
1649939450000|2022-04-14 12:30:50|11103.22|11103.22|11105.5|11105.5|11105.5|11105.5|11103.22|11103.22|0
1649939460000|2022-04-14 12:31:00|11105.63|11105.63|11107.28|11107.28|11107.28|11107.28|11104.82|11104.82|0
1649939470000|2022-04-14 12:31:10|11107.94|11107.94|11110.29|11110.29|11110.29|11110.29|11107.94|11107.94|0
1649939480000|2022-04-14 12:31:20|11110.62|11110.62|11110.62|11110.62|11110.62|11110.62|11110.62|11110.62|0
1649939490000|2022-04-14 12:31:30|11110.73|11110.73|11109.75|11109.75|11110.73|11110.73|11109.75|11109.75|0
1649939500000|2022-04-14 12:31:40|11109.54|11109.54|11109.54|11109.54|11109.54|11109.54|11109.54|11109.54|0
1649939510000|2022-04-14 12:31:50|11109.1|11109.1|11109.54|11109.54|11109.54|11109.54|11109.1|11109.1|0
1649939520000|2022-04-14 12:32:00|11109.41|11109.41|11108.56|11108.56|11109.41|11109.41|11108.56|11108.56|0
1649939530000|2022-04-14 12:32:10|11108.21|11108.21|11108.21|11108.21|11108.21|11108.21|11108.21|11108.21|0
1649939550000|2022-04-14 12:32:30|11107.88|11107.88|11107.56|11107.56|11107.88|11107.88|11107.56|11107.56|0
1649939580000|2022-04-14 12:33:00|11107.7|11107.7|11108.45|11108.45|11108.45|11108.45|11107.58|11107.58|0
1649939590000|2022-04-14 12:33:10|11108.01|11108.01|11108.01|11108.01|11108.01|11108.01|11108.01|11108.01|0
1649939600000|2022-04-14 12:33:20|11107.14|11107.14|11107.14|11107.14|11107.14|11107.14|11107.14|11107.14|0
1649939650000|2022-04-14 12:34:10|11107.33|11107.33|11107.58|11107.58|11107.58|11107.58|11107.33|11107.33|0
1649939660000|2022-04-14 12:34:20|11107.35|11107.35|11107.13|11107.13|11107.35|11107.35|11107.13|11107.13|0
1649939670000|2022-04-14 12:34:30|11107|11107|11107.13|11107.13|11107.13|11107.13|11106.57|11106.57|0
1649939700000|2022-04-14 12:35:00|11107.25|11107.25|11107.25|11107.25|11107.25|11107.25|11107.25|11107.25|0
1649939710000|2022-04-14 12:35:10|11107.61|11107.61|11108.63|11108.63|11108.63|11108.63|11107.61|11107.61|0
1649939720000|2022-04-14 12:35:20|11108.45|11108.45|11108.89|11108.89|11108.89|11108.89|11108.45|11108.45|0
1649939730000|2022-04-14 12:35:30|11108.64|11108.64|11108.29|11108.29|11108.64|11108.64|11108.29|11108.29|0
1649939740000|2022-04-14 12:35:40|11108.04|11108.04|11106.94|11106.94|11108.04|11108.04|11106.94|11106.94|0
1649939750000|2022-04-14 12:35:50|11106.71|11106.71|11106.35|11106.35|11106.71|11106.71|11106.35|11106.35|0
1649939770000|2022-04-14 12:36:10|11106.51|11106.51|11106.51|11106.51|11106.51|11106.51|11106.51|11106.51|0
1649939790000|2022-04-14 12:36:30|11106.93|11106.93|11107.76|11107.76|11107.76|11107.76|11106.93|11106.93|0
1649939800000|2022-04-14 12:36:40|11107.49|11107.49|11107.49|11107.49|11107.49|11107.49|11107.49|11107.49|0
1649939820000|2022-04-14 12:37:00|11107.71|11107.71|11107.71|11107.71|11107.71|11107.71|11107.71|11107.71|0
1649939830000|2022-04-14 12:37:10|11107.88|11107.88|11107.01|11107.01|11107.88|11107.88|11107.01|11107.01|0
1649939850000|2022-04-14 12:37:30|11106.88|11106.88|11106.88|11106.88|11106.88|11106.88|11106.88|11106.88|0
1649939860000|2022-04-14 12:37:40|11106.8|11106.8|11106.57|11106.57|11106.8|11106.8|11106.57|11106.57|0
1649939870000|2022-04-14 12:37:50|11106.48|11106.48|11104.66|11104.66|11106.48|11106.48|11104.66|11104.66|0
1649939880000|2022-04-14 12:38:00|11105.3|11105.3|11105.37|11105.37|11105.37|11105.37|11104.64|11104.64|0
1649939910000|2022-04-14 12:38:30|11105.04|11105.04|11105.94|11105.94|11105.94|11105.94|11105.04|11105.04|0
1649939920000|2022-04-14 12:38:40|11106.72|11106.72|11107.9|11107.9|11107.9|11107.9|11106.72|11106.72|0
1649939940000|2022-04-14 12:39:00|11107.53|11107.53|11107.53|11107.53|11107.53|11107.53|11107.53|11107.53|0
1649939950000|2022-04-14 12:39:10|11107.97|11107.97|11107.97|11107.97|11107.97|11107.97|11107.97|11107.97|0
1649939960000|2022-04-14 12:39:20|11107.53|11107.53|11107.53|11107.53|11107.53|11107.53|11107.53|11107.53|0
1649939970000|2022-04-14 12:39:30|11107.1|11107.1|11106.21|11106.21|11107.1|11107.1|11106.21|11106.21|0
1649939980000|2022-04-14 12:39:40|11106.64|11106.64|11105.61|11105.61|11106.64|11106.64|11105.61|11105.61|0
1649939990000|2022-04-14 12:39:50|11106.04|11106.04|11106.04|11106.04|11106.04|11106.04|11106.04|11106.04|0
1649940000000|2022-04-14 12:40:00|11105.83|11105.83|11105.83|11105.83|11105.83|11105.83|11105.83|11105.83|0
1649940010000|2022-04-14 12:40:10|11105.95|11105.95|11105.95|11105.95|11105.95|11105.95|11105.95|11105.95|0
1649940020000|2022-04-14 12:40:20|11105.17|11105.17|11106.08|11106.08|11106.08|11106.08|11105.17|11105.17|0
1649940050000|2022-04-14 12:40:50|11105.91|11105.91|11105.91|11105.91|11105.91|11105.91|11105.91|11105.91|0
1649940060000|2022-04-14 12:41:00|11106.78|11106.78|11106.95|11106.95|11107.21|11107.21|11106.78|11106.78|0
1649940070000|2022-04-14 12:41:10|11106.78|11106.78|11106.07|11106.07|11106.78|11106.78|11106.07|11106.07|0
1649940080000|2022-04-14 12:41:20|11105.63|11105.63|11105.63|11105.63|11105.63|11105.63|11105.63|11105.63|0
1649940090000|2022-04-14 12:41:30|11106.41|11106.41|11105.52|11105.52|11106.41|11106.41|11105.52|11105.52|0
1649940100000|2022-04-14 12:41:40|11104.74|11104.74|11104.21|11104.21|11104.74|11104.74|11104.21|11104.21|0
1649940110000|2022-04-14 12:41:50|11103.79|11103.79|11103.16|11103.16|11103.79|11103.79|11102.95|11102.95|0
1649940120000|2022-04-14 12:42:00|11102.68|11102.68|11103.43|11103.43|11104.08|11104.08|11102.68|11102.68|0
1649940130000|2022-04-14 12:42:10|11103.25|11103.25|11102.38|11102.38|11103.25|11103.25|11102.38|11102.38|0
1649940140000|2022-04-14 12:42:20|11101.94|11101.94|11102.72|11102.72|11102.72|11102.72|11101.94|11101.94|0
1649940150000|2022-04-14 12:42:30|11103.59|11103.59|11103.59|11103.59|11103.59|11103.59|11103.59|11103.59|0
1649940170000|2022-04-14 12:42:50|11103.76|11103.76|11104.2|11104.2|11104.2|11104.2|11103.76|11103.76|0
1649940180000|2022-04-14 12:43:00|11103.33|11103.33|11103.33|11103.33|11103.33|11103.33|11103.33|11103.33|0
1649940210000|2022-04-14 12:43:30|11103.07|11103.07|11103.07|11103.07|11103.07|11103.07|11103.07|11103.07|0
1649940230000|2022-04-14 12:43:50|11102.7|11102.7|11102.48|11102.48|11102.7|11102.7|11102.48|11102.48|0
1649940240000|2022-04-14 12:44:00|11102.85|11102.85|11105.48|11105.48|11105.91|11105.91|11102.85|11102.85|0
1649940250000|2022-04-14 12:44:10|11105.04|11105.04|11106.03|11106.03|11106.26|11106.26|11105.04|11105.04|0
1649940260000|2022-04-14 12:44:20|11106.25|11106.25|11105.81|11105.81|11106.25|11106.25|11105.81|11105.81|0
1649940280000|2022-04-14 12:44:40|11107.55|11107.55|11108.13|11108.13|11108.13|11108.13|11107.55|11107.55|0
1649940290000|2022-04-14 12:44:50|11109.44|11109.44|11109.66|11109.66|11109.66|11109.66|11109.44|11109.44|0
1649940300000|2022-04-14 12:45:00|11109.78|11109.78|11109.41|11109.41|11109.78|11109.78|11109.41|11109.41|0
1649940310000|2022-04-14 12:45:10|11109.85|11109.85|11109.85|11109.85|11109.85|11109.85|11109.85|11109.85|0
1649940320000|2022-04-14 12:45:20|11109.99|11109.99|11110.43|11110.43|11110.43|11110.43|11109.99|11109.99|0
1649940330000|2022-04-14 12:45:30|11111.3|11111.3|11111.3|11111.3|11111.3|11111.3|11111.3|11111.3|0
1649940340000|2022-04-14 12:45:40|11111.13|11111.13|11111.25|11111.25|11111.25|11111.25|11111.13|11111.13|0
1649940370000|2022-04-14 12:46:10|11111.06|11111.06|11111.06|11111.06|11111.06|11111.06|11111.06|11111.06|0
1649940380000|2022-04-14 12:46:20|11111.32|11111.32|11111.75|11111.75|11111.75|11111.75|11111.32|11111.32|0
1649940390000|2022-04-14 12:46:30|11112.62|11112.62|11115.23|11115.23|11115.23|11115.23|11112.62|11112.62|0
1649940400000|2022-04-14 12:46:40|11117.57|11117.57|11116.77|11116.77|11117.57|11117.57|11116.77|11116.77|0
1649940410000|2022-04-14 12:46:50|11116.95|11116.95|11117.06|11117.06|11117.06|11117.06|11116.6|11116.6|0
1649940420000|2022-04-14 12:47:00|11117.15|11117.15|11117.74|11117.74|11118.07|11118.07|11116.82|11116.82|0
1649940430000|2022-04-14 12:47:10|11118.09|11118.09|11118.27|11118.27|11118.64|11118.64|11118.09|11118.09|0
1649940450000|2022-04-14 12:47:30|11118.64|11118.64|11117.36|11117.36|11118.86|11118.86|11117.36|11117.36|0
1649940460000|2022-04-14 12:47:40|11116.92|11116.92|11116.7|11116.7|11116.92|11116.92|11116.7|11116.7|0
1649940470000|2022-04-14 12:47:50|11116.34|11116.34|11116.34|11116.34|11116.34|11116.34|11116.34|11116.34|0
1649940480000|2022-04-14 12:48:00|11116.68|11116.68|11118.9|11118.9|11119.02|11119.02|11116.68|11116.68|0
1649940490000|2022-04-14 12:48:10|11117.6|11117.6|11118.83|11118.83|11118.83|11118.83|11117.6|11117.6|0
1649940500000|2022-04-14 12:48:20|11118.68|11118.68|11119.27|11119.27|11119.27|11119.27|11118.53|11118.53|0
1649940510000|2022-04-14 12:48:30|11119.14|11119.14|11119.14|11119.14|11119.14|11119.14|11119.14|11119.14|0
1649940520000|2022-04-14 12:48:40|11119.51|11119.51|11121.72|11121.72|11121.94|11121.94|11119.51|11119.51|0
1649940530000|2022-04-14 12:48:50|11122.15|11122.15|11121.83|11121.83|11122.15|11122.15|11121.83|11121.83|0
1649940540000|2022-04-14 12:49:00|11121.95|11121.95|11121.95|11121.95|11122.17|11122.17|11121.95|11121.95|0
1649940550000|2022-04-14 12:49:10|11121.85|11121.85|11121.89|11121.89|11122.02|11122.02|11121.85|11121.85|0
1649940560000|2022-04-14 12:49:20|11121.57|11121.57|11121.57|11121.57|11121.57|11121.57|11121.57|11121.57|0
1649940570000|2022-04-14 12:49:30|11121.15|11121.15|11121.15|11121.15|11121.15|11121.15|11121.15|11121.15|0
1649940580000|2022-04-14 12:49:40|11120.78|11120.78|11121.26|11121.26|11121.47|11121.47|11120.78|11120.78|0
1649940590000|2022-04-14 12:49:50|11120.85|11120.85|11118.88|11118.88|11120.85|11120.85|11118.88|11118.88|0
1649940600000|2022-04-14 12:50:00|11119.14|11119.14|11118.99|11118.99|11119.2|11119.2|11118.88|11118.88|0
1649940610000|2022-04-14 12:50:10|11118.88|11118.88|11119.25|11119.25|11119.25|11119.25|11118.88|11118.88|0
1649940640000|2022-04-14 12:50:40|11119.62|11119.62|11119.62|11119.62|11119.62|11119.62|11119.62|11119.62|0
1649940660000|2022-04-14 12:51:00|11119.7|11119.7|11120.6|11120.6|11120.6|11120.6|11119.53|11119.53|0
1649940680000|2022-04-14 12:51:20|11121.25|11121.25|11121.1|11121.1|11121.25|11121.25|11121.1|11121.1|0
1649940690000|2022-04-14 12:51:30|11121.44|11121.44|11118.62|11118.62|11121.44|11121.44|11118.62|11118.62|0
1649940700000|2022-04-14 12:51:40|11118.22|11118.22|11118.22|11118.22|11118.22|11118.22|11118.22|11118.22|0
1649940710000|2022-04-14 12:51:50|11117.77|11117.77|11116.59|11116.59|11117.9|11117.9|11116.59|11116.59|0
1649940730000|2022-04-14 12:52:10|11116.16|11116.16|11116.16|11116.16|11116.16|11116.16|11116.16|11116.16|0
1649940740000|2022-04-14 12:52:20|11115.03|11115.03|11114.56|11114.56|11115.03|11115.03|11114.56|11114.56|0
1649940750000|2022-04-14 12:52:30|11114.44|11114.44|11114.44|11114.44|11114.44|11114.44|11114.44|11114.44|0
1649940760000|2022-04-14 12:52:40|11114.31|11114.31|11114.31|11114.31|11114.31|11114.31|11114.31|11114.31|0
1649940780000|2022-04-14 12:53:00|11114.49|11114.49|11114.59|11114.59|11114.7|11114.7|11114.49|11114.49|0
1649940790000|2022-04-14 12:53:10|11114.35|11114.35|11114.35|11114.35|11114.35|11114.35|11114.35|11114.35|0
1649940820000|2022-04-14 12:53:40|11113.92|11113.92|11113.14|11113.14|11113.92|11113.92|11113.14|11113.14|0
1649940840000|2022-04-14 12:54:00|11113.27|11113.27|11113.27|11113.27|11113.27|11113.27|11113.27|11113.27|0
1649940870000|2022-04-14 12:54:30|11112.9|11112.9|11112.9|11112.9|11112.9|11112.9|11112.9|11112.9|0
1649940880000|2022-04-14 12:54:40|11113.36|11113.36|11114.14|11114.14|11114.14|11114.14|11113.36|11113.36|0
1649940900000|2022-04-14 12:55:00|11113.7|11113.7|11113.7|11113.7|11113.7|11113.7|11113.7|11113.7|0
1649940910000|2022-04-14 12:55:10|11114.02|11114.02|11114.52|11114.52|11114.52|11114.52|11114.02|11114.02|0
1649940920000|2022-04-14 12:55:20|11114.39|11114.39|11114.39|11114.39|11114.39|11114.39|11114.39|11114.39|0
1649940930000|2022-04-14 12:55:30|11114.26|11114.26|11114.26|11114.26|11114.26|11114.26|11114.26|11114.26|0
1649940960000|2022-04-14 12:56:00|11114.7|11114.7|11114.84|11114.84|11115.19|11115.19|11114.7|11114.7|0
1649940970000|2022-04-14 12:56:10|11114.51|11114.51|11114.51|11114.51|11114.51|11114.51|11114.51|11114.51|0
1649940980000|2022-04-14 12:56:20|11114.29|11114.29|11114.29|11114.29|11114.29|11114.29|11114.29|11114.29|0
1649940990000|2022-04-14 12:56:30|11114.97|11114.97|11115.18|11115.18|11115.18|11115.18|11114.97|11114.97|0
1649941000000|2022-04-14 12:56:40|11115.31|11115.31|11115.73|11115.73|11115.73|11115.73|11115.31|11115.31|0
1649941020000|2022-04-14 12:57:00|11115.62|11115.62|11116.54|11116.54|11116.54|11116.54|11115.62|11115.62|0
1649941030000|2022-04-14 12:57:10|11116.45|11116.45|11116.67|11116.67|11116.67|11116.67|11116.45|11116.45|0
1649941050000|2022-04-14 12:57:30|11116.76|11116.76|11116.76|11116.76|11116.76|11116.76|11116.76|11116.76|0
1649941060000|2022-04-14 12:57:40|11116.63|11116.63|11116.63|11116.63|11116.63|11116.63|11116.63|11116.63|0
1649941070000|2022-04-14 12:57:50|11116.96|11116.96|11116.96|11116.96|11116.96|11116.96|11116.96|11116.96|0
1649941080000|2022-04-14 12:58:00|11116.8|11116.8|11116.8|11116.8|11116.8|11116.8|11116.55|11116.55|0
1649941090000|2022-04-14 12:58:10|11115.93|11115.93|11116.71|11116.71|11116.71|11116.71|11115.93|11115.93|0
1649941120000|2022-04-14 12:58:40|11116.99|11116.99|11116.84|11116.84|11116.99|11116.99|11116.84|11116.84|0
1649941130000|2022-04-14 12:58:50|11116.51|11116.51|11116.37|11116.37|11116.51|11116.51|11116.37|11116.37|0
1649941140000|2022-04-14 12:59:00|11116.49|11116.49|11116.49|11116.49|11116.49|11116.49|11116.49|11116.49|0
1649941170000|2022-04-14 12:59:30|11116.05|11116.05|11115.25|11115.25|11116.05|11116.05|11115.25|11115.25|0
1649941180000|2022-04-14 12:59:40|11114.88|11114.88|11113.12|11113.12|11114.88|11114.88|11113.12|11113.12|0
1649941190000|2022-04-14 12:59:50|11112.69|11112.69|11112.9|11112.9|11112.9|11112.9|11112.46|11112.46|0
1649941200000|2022-04-14 13:00:00|11113.58|11113.58|11114.21|11114.21|11114.54|11114.54|11113.58|11113.58|0
1649941210000|2022-04-14 13:00:10|11114.65|11114.65|11114.56|11114.56|11114.65|11114.65|11114.56|11114.56|0
1649941220000|2022-04-14 13:00:20|11112.22|11112.22|11112.43|11112.43|11112.43|11112.43|11112.22|11112.22|0
1649941230000|2022-04-14 13:00:30|11112.08|11112.08|11112.23|11112.23|11112.45|11112.45|11112.08|11112.08|0
1649941240000|2022-04-14 13:00:40|11112.32|11112.32|11112.32|11112.32|11112.32|11112.32|11112.32|11112.32|0
1649941250000|2022-04-14 13:00:50|11111.19|11111.19|11111.19|11111.19|11111.19|11111.19|11111.19|11111.19|0
1649941260000|2022-04-14 13:01:00|11111.02|11111.02|11110.68|11110.68|11111.02|11111.02|11110.68|11110.68|0
1649941270000|2022-04-14 13:01:10|11110.24|11110.24|11110.25|11110.25|11110.68|11110.68|11110.24|11110.24|0
1649941280000|2022-04-14 13:01:20|11109.82|11109.82|11109.82|11109.82|11110.25|11110.25|11109.82|11109.82|0
1649941290000|2022-04-14 13:01:30|11110.87|11110.87|11111.76|11111.76|11111.76|11111.76|11110.87|11110.87|0
1649941310000|2022-04-14 13:01:50|11111.55|11111.55|11111.55|11111.55|11111.55|11111.55|11111.55|11111.55|0
1649941320000|2022-04-14 13:02:00|11111.38|11111.38|11112.41|11112.41|11112.41|11112.41|11111.38|11111.38|0
1649941330000|2022-04-14 13:02:10|11112.84|11112.84|11113.2|11113.2|11113.35|11113.35|11112.75|11112.75|0
1649941340000|2022-04-14 13:02:20|11113.05|11113.05|11113.04|11113.04|11113.05|11113.05|11112.75|11112.75|0
1649941350000|2022-04-14 13:02:30|11113.14|11113.14|11113.69|11113.69|11113.69|11113.69|11113.14|11113.14|0
1649941360000|2022-04-14 13:02:40|11114.47|11114.47|11114.47|11114.47|11114.47|11114.47|11114.47|11114.47|0
1649941370000|2022-04-14 13:02:50|11114.2|11114.2|11114.11|11114.11|11114.2|11114.2|11113.72|11113.72|0
1649941400000|2022-04-14 13:03:20|11114.77|11114.77|11114.87|11114.87|11115.13|11115.13|11114.11|11114.11|0
1649941410000|2022-04-14 13:03:30|11115.13|11115.13|11115.12|11115.12|11115.49|11115.49|11114.74|11114.74|0
1649941430000|2022-04-14 13:03:50|11115.25|11115.25|11115.39|11115.39|11115.39|11115.39|11115.25|11115.25|0
1649941440000|2022-04-14 13:04:00|11115.77|11115.77|11116.56|11116.56|11116.56|11116.56|11115.77|11115.77|0
1649941450000|2022-04-14 13:04:10|11116.29|11116.29|11116.25|11116.25|11116.51|11116.51|11115.77|11115.77|0
1649941460000|2022-04-14 13:04:20|11116.51|11116.51|11116.51|11116.51|11116.51|11116.51|11116.51|11116.51|0
1649941490000|2022-04-14 13:04:50|11116.25|11116.25|11115.58|11115.58|11116.25|11116.25|11115.58|11115.58|0
1649941510000|2022-04-14 13:05:10|11115.15|11115.15|11115.15|11115.15|11115.15|11115.15|11115.15|11115.15|0
1649941530000|2022-04-14 13:05:30|11115.54|11115.54|11115.54|11115.54|11115.54|11115.54|11115.54|11115.54|0
1649941540000|2022-04-14 13:05:40|11115.66|11115.66|11114.96|11114.96|11115.66|11115.66|11114.96|11114.96|0
1649941550000|2022-04-14 13:05:50|11115.13|11115.13|11115.28|11115.28|11115.28|11115.28|11115.13|11115.13|0
1649941570000|2022-04-14 13:06:10|11115.03|11115.03|11114.38|11114.38|11115.03|11115.03|11114.38|11114.38|0
1649941580000|2022-04-14 13:06:20|11114.47|11114.47|11114.83|11114.83|11114.83|11114.83|11114.47|11114.47|0
1649941590000|2022-04-14 13:06:30|11114.34|11114.34|11114.34|11114.34|11114.34|11114.34|11114.34|11114.34|0
1649941600000|2022-04-14 13:06:40|11114.22|11114.22|11113.55|11113.55|11114.22|11114.22|11113.55|11113.55|0
1649941610000|2022-04-14 13:06:50|11113.12|11113.12|11111.77|11111.77|11113.12|11113.12|11111.77|11111.77|0
1649941620000|2022-04-14 13:07:00|11111.32|11111.32|11111.32|11111.32|11111.32|11111.32|11111.32|11111.32|0
1649941640000|2022-04-14 13:07:20|11110.88|11110.88|11110.88|11110.88|11110.88|11110.88|11110.88|11110.88|0
1649941650000|2022-04-14 13:07:30|11110.79|11110.79|11110.54|11110.54|11110.92|11110.92|11110.54|11110.54|0
1649941660000|2022-04-14 13:07:40|11110.37|11110.37|11110.09|11110.09|11110.37|11110.37|11110.09|11110.09|0
1649941670000|2022-04-14 13:07:50|11110.87|11110.87|11110.87|11110.87|11110.87|11110.87|11110.87|11110.87|0
1649941700000|2022-04-14 13:08:20|11110.71|11110.71|11110.6|11110.6|11110.71|11110.71|11110.6|11110.6|0
1649941710000|2022-04-14 13:08:30|11110.78|11110.78|11110.78|11110.78|11110.78|11110.78|11110.78|11110.78|0
1649941720000|2022-04-14 13:08:40|11111.16|11111.16|11111.16|11111.16|11111.16|11111.16|11111.16|11111.16|0
1649941730000|2022-04-14 13:08:50|11110.38|11110.38|11110.01|11110.01|11110.38|11110.38|11110.01|11110.01|0
1649941740000|2022-04-14 13:09:00|11110.17|11110.17|11110.17|11110.17|11110.17|11110.17|11110.17|11110.17|0
1649941750000|2022-04-14 13:09:10|11110.3|11110.3|11110.3|11110.3|11110.3|11110.3|11110.3|11110.3|0
1649941770000|2022-04-14 13:09:30|11109.87|11109.87|11109.87|11109.87|11109.87|11109.87|11109.87|11109.87|0
1649941780000|2022-04-14 13:09:40|11109.74|11109.74|11109.74|11109.74|11109.74|11109.74|11109.74|11109.74|0
1649941800000|2022-04-14 13:10:00|11109.58|11109.58|11109.58|11109.58|11109.58|11109.58|11109.58|11109.58|0
1649941810000|2022-04-14 13:10:10|11110.23|11110.23|11110.23|11110.23|11110.23|11110.23|11110.23|11110.23|0
1649941820000|2022-04-14 13:10:20|11110.39|11110.39|11110.55|11110.55|11110.55|11110.55|11110.39|11110.39|0
1649941830000|2022-04-14 13:10:30|11110.1|11110.1|11110.1|11110.1|11110.1|11110.1|11110.1|11110.1|0
1649941850000|2022-04-14 13:10:50|11110.31|11110.31|11110.31|11110.31|11110.31|11110.31|11110.31|11110.31|0
1649941860000|2022-04-14 13:11:00|11110.84|11110.84|11111.03|11111.03|11111.12|11111.12|11110.84|11110.84|0
1649941870000|2022-04-14 13:11:10|11110.91|11110.91|11110.91|11110.91|11110.91|11110.91|11110.91|11110.91|0
1649941880000|2022-04-14 13:11:20|11111.27|11111.27|11111.27|11111.27|11111.27|11111.27|11111.27|11111.27|0
1649941890000|2022-04-14 13:11:30|11110.99|11110.99|11110.99|11110.99|11110.99|11110.99|11110.99|11110.99|0
1649941900000|2022-04-14 13:11:40|11110.51|11110.51|11110.51|11110.51|11110.51|11110.51|11110.51|11110.51|0
1649941910000|2022-04-14 13:11:50|11110.64|11110.64|11110.64|11110.64|11110.64|11110.64|11110.64|11110.64|0
1649941920000|2022-04-14 13:12:00|11110.48|11110.48|11110.12|11110.12|11110.48|11110.48|11110.12|11110.12|0
1649941930000|2022-04-14 13:12:10|11109.34|11109.34|11107.16|11107.16|11109.73|11109.73|11107.16|11107.16|0
1649941940000|2022-04-14 13:12:20|11107.64|11107.64|11107.64|11107.64|11107.64|11107.64|11107.64|11107.64|0
1649941950000|2022-04-14 13:12:30|11107.81|11107.81|11107.73|11107.73|11107.81|11107.81|11107.73|11107.73|0
1649941970000|2022-04-14 13:12:50|11107.29|11107.29|11107.91|11107.91|11107.91|11107.91|11107.13|11107.13|0
1649941980000|2022-04-14 13:13:00|11107.56|11107.56|11108.21|11108.21|11108.21|11108.21|11107.56|11107.56|0
1649942000000|2022-04-14 13:13:20|11107.89|11107.89|11107.76|11107.76|11107.89|11107.89|11107.76|11107.76|0
1649942010000|2022-04-14 13:13:30|11107.53|11107.53|11108.05|11108.05|11108.05|11108.05|11107.53|11107.53|0
1649942030000|2022-04-14 13:13:50|11108.3|11108.3|11108.38|11108.38|11108.75|11108.75|11108.3|11108.3|0
1649942040000|2022-04-14 13:14:00|11108.21|11108.21|11108.21|11108.21|11108.21|11108.21|11108.21|11108.21|0
1649942050000|2022-04-14 13:14:10|11108.04|11108.04|11108.26|11108.26|11108.26|11108.26|11108.04|11108.04|0
1649942070000|2022-04-14 13:14:30|11108.04|11108.04|11108.17|11108.17|11108.17|11108.17|11108.04|11108.04|0
1649942080000|2022-04-14 13:14:40|11107.67|11107.67|11107.79|11107.79|11107.79|11107.79|11107.54|11107.54|0
1649942110000|2022-04-14 13:15:10|11107.64|11107.64|11107.99|11107.99|11107.99|11107.99|11107.64|11107.64|0
1649942120000|2022-04-14 13:15:20|11107.67|11107.67|11107.67|11107.67|11107.67|11107.67|11107.67|11107.67|0
1649942130000|2022-04-14 13:15:30|11106.89|11106.89|11107.03|11107.03|11107.17|11107.17|11106.89|11106.89|0
1649942160000|2022-04-14 13:16:00|11107.22|11107.22|11107.43|11107.43|11107.43|11107.43|11107.22|11107.22|0
1649942170000|2022-04-14 13:16:10|11108.12|11108.12|11106.82|11106.82|11108.12|11108.12|11106.73|11106.73|0
1649942200000|2022-04-14 13:16:40|11107.05|11107.05|11107.4|11107.4|11107.4|11107.4|11107.05|11107.05|0
1649942210000|2022-04-14 13:16:50|11107.55|11107.55|11107.33|11107.33|11107.55|11107.55|11107.33|11107.33|0
1649942220000|2022-04-14 13:17:00|11107.69|11107.69|11109.04|11109.04|11109.04|11109.04|11107.15|11107.15|0
1649942230000|2022-04-14 13:17:10|11109.82|11109.82|11110.4|11110.4|11110.4|11110.4|11109.82|11109.82|0
1649942240000|2022-04-14 13:17:20|11110.48|11110.48|11111.26|11111.26|11111.26|11111.26|11110.48|11110.48|0
1649942250000|2022-04-14 13:17:30|11111.58|11111.58|11111.58|11111.58|11111.58|11111.58|11111.58|11111.58|0
1649942260000|2022-04-14 13:17:40|11112.02|11112.02|11112.1|11112.1|11112.1|11112.1|11112.02|11112.02|0
1649942270000|2022-04-14 13:17:50|11111.93|11111.93|11112.41|11112.41|11112.41|11112.41|11111.63|11111.63|0
1649942280000|2022-04-14 13:18:00|11113.05|11113.05|11113.05|11113.05|11113.05|11113.05|11113.05|11113.05|0
1649942290000|2022-04-14 13:18:10|11113.27|11113.27|11114.18|11114.18|11114.18|11114.18|11113.27|11113.27|0
1649942300000|2022-04-14 13:18:20|11114.52|11114.52|11114.17|11114.17|11114.52|11114.52|11113.86|11113.86|0
1649942330000|2022-04-14 13:18:50|11114.55|11114.55|11114.55|11114.55|11114.55|11114.55|11114.55|11114.55|0
1649942340000|2022-04-14 13:19:00|11114.71|11114.71|11114.99|11114.99|11115.34|11115.34|11114.71|11114.71|0
1649942350000|2022-04-14 13:19:10|11115.65|11115.65|11115.65|11115.65|11115.65|11115.65|11115.65|11115.65|0
1649942360000|2022-04-14 13:19:20|11115.43|11115.43|11115.51|11115.51|11115.51|11115.51|11114.99|11114.99|0
1649942370000|2022-04-14 13:19:30|11115.35|11115.35|11115.35|11115.35|11115.35|11115.35|11115.35|11115.35|0
1649942400000|2022-04-14 13:20:00|11115.26|11115.26|11114.59|11114.59|11115.26|11115.26|11114.59|11114.59|0
1649942410000|2022-04-14 13:20:10|11114.15|11114.15|11114.4|11114.4|11114.4|11114.4|11114.15|11114.15|0
1649942430000|2022-04-14 13:20:30|11114.15|11114.15|11114.15|11114.15|11114.15|11114.15|11114.15|11114.15|0
1649942450000|2022-04-14 13:20:50|11114.59|11114.59|11114.59|11114.59|11114.59|11114.59|11114.59|11114.59|0
1649942460000|2022-04-14 13:21:00|11114.43|11114.43|11114.43|11114.43|11114.43|11114.43|11114.43|11114.43|0
1649942470000|2022-04-14 13:21:10|11114.18|11114.18|11113.65|11113.65|11114.18|11114.18|11113.65|11113.65|0
1649942480000|2022-04-14 13:21:20|11113.78|11113.78|11113.78|11113.78|11113.78|11113.78|11113.78|11113.78|0
1649942490000|2022-04-14 13:21:30|11113.56|11113.56|11110.17|11110.17|11113.56|11113.56|11110.17|11110.17|0
1649942500000|2022-04-14 13:21:40|11110.3|11110.3|11110.3|11110.3|11110.3|11110.3|11110.3|11110.3|0
1649942510000|2022-04-14 13:21:50|11111.86|11111.86|11111.53|11111.53|11111.86|11111.86|11111.53|11111.53|0
1649942530000|2022-04-14 13:22:10|11111.32|11111.32|11111.21|11111.21|11111.32|11111.32|11111.21|11111.21|0
1649942560000|2022-04-14 13:22:40|11111.29|11111.29|11111.29|11111.29|11111.29|11111.29|11111.29|11111.29|0
1649942570000|2022-04-14 13:22:50|11110.84|11110.84|11111.07|11111.07|11111.07|11111.07|11110.84|11110.84|0
1649942580000|2022-04-14 13:23:00|11110.64|11110.64|11110.64|11110.64|11110.64|11110.64|11110.42|11110.42|0
1649942610000|2022-04-14 13:23:30|11111.07|11111.07|11111.07|11111.07|11111.07|11111.07|11111.07|11111.07|0
1649942620000|2022-04-14 13:23:40|11111.22|11111.22|11110.92|11110.92|11111.22|11111.22|11110.92|11110.92|0
1649942640000|2022-04-14 13:24:00|11109.36|11109.36|11109.36|11109.36|11109.36|11109.36|11109.36|11109.36|0
1649942650000|2022-04-14 13:24:10|11109.51|11109.51|11109.51|11109.51|11109.51|11109.51|11109.51|11109.51|0
1649942670000|2022-04-14 13:24:30|11109.36|11109.36|11108.59|11108.59|11109.36|11109.36|11108.49|11108.49|0
1649942680000|2022-04-14 13:24:40|11107.93|11107.93|11108.06|11108.06|11108.06|11108.06|11107.93|11107.93|0
1649942690000|2022-04-14 13:24:50|11108.17|11108.17|11106.14|11106.14|11108.17|11108.17|11105.72|11105.72|0
1649942700000|2022-04-14 13:25:00|11106.92|11106.92|11107.07|11107.07|11107.45|11107.45|11106.92|11106.92|0
1649942710000|2022-04-14 13:25:10|11106.88|11106.88|11106.69|11106.69|11106.88|11106.88|11106.69|11106.69|0
1649942720000|2022-04-14 13:25:20|11106.84|11106.84|11106.19|11106.19|11106.84|11106.84|11106.19|11106.19|0
1649942730000|2022-04-14 13:25:30|11106.56|11106.56|11106.56|11106.56|11106.56|11106.56|11106.56|11106.56|0
1649942740000|2022-04-14 13:25:40|11107.34|11107.34|11107.9|11107.9|11107.9|11107.9|11107.34|11107.34|0
1649942750000|2022-04-14 13:25:50|11107.63|11107.63|11108.55|11108.55|11108.55|11108.55|11107.63|11107.63|0
1649942760000|2022-04-14 13:26:00|11108.76|11108.76|11108.65|11108.65|11108.76|11108.76|11108.65|11108.65|0
1649942770000|2022-04-14 13:26:10|11110|11110|11110|11110|11110|11110|11110|11110|0
1649942780000|2022-04-14 13:26:20|11110.36|11110.36|11110.36|11110.36|11110.36|11110.36|11110.36|11110.36|0
1649942790000|2022-04-14 13:26:30|11110.73|11110.73|11110.73|11110.73|11110.73|11110.73|11110.73|11110.73|0
1649942820000|2022-04-14 13:27:00|11111.16|11111.16|11111.16|11111.16|11111.16|11111.16|11111.16|11111.16|0
1649942830000|2022-04-14 13:27:10|11112.44|11112.44|11112.01|11112.01|11112.44|11112.44|11112.01|11112.01|0
1649942840000|2022-04-14 13:27:20|11112.11|11112.11|11112.11|11112.11|11112.11|11112.11|11112.11|11112.11|0
1649942860000|2022-04-14 13:27:40|11112.96|11112.96|11112.11|11112.11|11112.96|11112.96|11112.11|11112.11|0
1649942880000|2022-04-14 13:28:00|11112.26|11112.26|11112.39|11112.39|11112.39|11112.39|11112.26|11112.26|0
1649942890000|2022-04-14 13:28:10|11112.2|11112.2|11112.09|11112.09|11112.2|11112.2|11112.09|11112.09|0
1649942900000|2022-04-14 13:28:20|11112.2|11112.2|11112.62|11112.62|11112.62|11112.62|11112.2|11112.2|0
1649942910000|2022-04-14 13:28:30|11112.78|11112.78|11112.78|11112.78|11112.78|11112.78|11112.78|11112.78|0
1649942920000|2022-04-14 13:28:40|11113.04|11113.04|11113.04|11113.04|11113.04|11113.04|11113.04|11113.04|0
1649942980000|2022-04-14 13:29:40|11113.26|11113.26|11114.26|11114.26|11114.26|11114.26|11113.26|11113.26|0
1649942990000|2022-04-14 13:29:50|11114.62|11114.62|11116.33|11116.33|11116.33|11116.33|11114.62|11114.62|0
1649943000000|2022-04-14 13:30:00|11116.68|11116.68|11116.26|11116.26|11116.68|11116.68|11116.26|11116.26|0
1649943010000|2022-04-14 13:30:10|11116.37|11116.37|11116.45|11116.45|11116.45|11116.45|11116.26|11116.26|0
1649943020000|2022-04-14 13:30:20|11115.99|11115.99|11113.14|11113.14|11115.99|11115.99|11113.14|11113.14|0
1649943040000|2022-04-14 13:30:40|11113.92|11113.92|11113.92|11113.92|11113.92|11113.92|11113.92|11113.92|0
1649943050000|2022-04-14 13:30:50|11113.67|11113.67|11114.52|11114.52|11114.68|11114.68|11113.67|11113.67|0
1649943060000|2022-04-14 13:31:00|11114.22|11114.22|11114.22|11114.22|11114.22|11114.22|11114.22|11114.22|0
1649943070000|2022-04-14 13:31:10|11114.58|11114.58|11114.48|11114.48|11114.58|11114.58|11114.48|11114.48|0
1649943080000|2022-04-14 13:31:20|11114.85|11114.85|11117.61|11117.61|11117.74|11117.74|11114.85|11114.85|0
1649943090000|2022-04-14 13:31:30|11117.74|11117.74|11118.19|11118.19|11118.19|11118.19|11117.41|11117.41|0
1649943100000|2022-04-14 13:31:40|11118.63|11118.63|11118.63|11118.63|11118.63|11118.63|11118.63|11118.63|0
1649943120000|2022-04-14 13:32:00|11118.19|11118.19|11118.62|11118.62|11118.62|11118.62|11117.98|11117.98|0
1649943130000|2022-04-14 13:32:10|11118.8|11118.8|11118.8|11118.8|11118.8|11118.8|11118.8|11118.8|0
1649943140000|2022-04-14 13:32:20|11118.92|11118.92|11120.18|11120.18|11120.18|11120.18|11118.92|11118.92|0
1649943150000|2022-04-14 13:32:30|11120.55|11120.55|11120.96|11120.96|11120.96|11120.96|11120.55|11120.55|0
1649943170000|2022-04-14 13:32:50|11120.53|11120.53|11123.03|11123.03|11123.03|11123.03|11120.53|11120.53|0
1649943210000|2022-04-14 13:33:30|11123.16|11123.16|11123.62|11123.62|11124.32|11124.32|11123.16|11123.16|0
1649943220000|2022-04-14 13:33:40|11123.4|11123.4|11122.74|11122.74|11123.4|11123.4|11122.74|11122.74|0
1649943230000|2022-04-14 13:33:50|11122.89|11122.89|11123.71|11123.71|11123.86|11123.86|11122.89|11122.89|0
1649943250000|2022-04-14 13:34:10|11123.48|11123.48|11123.33|11123.33|11123.48|11123.48|11123.33|11123.33|0
1649943260000|2022-04-14 13:34:20|11124.41|11124.41|11124.48|11124.48|11124.48|11124.48|11124|11124|0
1649943270000|2022-04-14 13:34:30|11124.93|11124.93|11126.13|11126.13|11126.26|11126.26|11124.39|11124.39|0
1649943280000|2022-04-14 13:34:40|11126.05|11126.05|11126.05|11126.05|11126.05|11126.05|11126.05|11126.05|0
1649943290000|2022-04-14 13:34:50|11125.89|11125.89|11127.45|11127.45|11127.45|11127.45|11125.51|11125.51|0
1649943300000|2022-04-14 13:35:00|11128.05|11128.05|11128.09|11128.09|11128.23|11128.23|11127.13|11127.13|0
1649943310000|2022-04-14 13:35:10|11127.7|11127.7|11127.43|11127.43|11127.7|11127.7|11127.3|11127.3|0
1649943320000|2022-04-14 13:35:20|11127.3|11127.3|11126.75|11126.75|11127.43|11127.43|11126.75|11126.75|0
1649943330000|2022-04-14 13:35:30|11127.07|11127.07|11127.11|11127.11|11127.26|11127.26|11126.96|11126.96|0
1649943340000|2022-04-14 13:35:40|11126.81|11126.81|11125.44|11125.44|11127.03|11127.03|11125.44|11125.44|0
1649943350000|2022-04-14 13:35:50|11125.72|11125.72|11126.3|11126.3|11126.3|11126.3|11125.72|11125.72|0
1649943360000|2022-04-14 13:36:00|11125.98|11125.98|11125.38|11125.38|11126.51|11126.51|11125.38|11125.38|0
1649943370000|2022-04-14 13:36:10|11125.54|11125.54|11125.31|11125.31|11125.54|11125.54|11125.19|11125.19|0
1649943380000|2022-04-14 13:36:20|11125.22|11125.22|11125.22|11125.22|11125.22|11125.22|11125.22|11125.22|0
1649943390000|2022-04-14 13:36:30|11125.13|11125.13|11125.84|11125.84|11125.84|11125.84|11124.35|11124.35|0
1649943400000|2022-04-14 13:36:40|11125.68|11125.68|11125.68|11125.68|11125.68|11125.68|11125.68|11125.68|0
1649943410000|2022-04-14 13:36:50|11125.5|11125.5|11125.32|11125.32|11125.5|11125.5|11125.32|11125.32|0
1649943420000|2022-04-14 13:37:00|11124.64|11124.64|11124.76|11124.76|11124.76|11124.76|11124.64|11124.64|0
1649943430000|2022-04-14 13:37:10|11125.16|11125.16|11124.35|11124.35|11125.16|11125.16|11124.17|11124.17|0
1649943440000|2022-04-14 13:37:20|11124.48|11124.48|11124.71|11124.71|11124.71|11124.71|11124.48|11124.48|0
1649943450000|2022-04-14 13:37:30|11125.14|11125.14|11125.14|11125.14|11125.14|11125.14|11125.14|11125.14|0
1649943460000|2022-04-14 13:37:40|11125.58|11125.58|11125.94|11125.94|11125.94|11125.94|11125.58|11125.58|0
1649943470000|2022-04-14 13:37:50|11125.54|11125.54|11125.69|11125.69|11125.69|11125.69|11125.54|11125.54|0
1649943480000|2022-04-14 13:38:00|11126.01|11126.01|11125.78|11125.78|11126.01|11126.01|11125.68|11125.68|0
1649943490000|2022-04-14 13:38:10|11125.46|11125.46|11126.21|11126.21|11126.63|11126.63|11125.03|11125.03|0
1649943500000|2022-04-14 13:38:20|11126.1|11126.1|11125.67|11125.67|11126.1|11126.1|11125.67|11125.67|0
1649943510000|2022-04-14 13:38:30|11125.91|11125.91|11126.04|11126.04|11126.04|11126.04|11125.91|11125.91|0
1649943520000|2022-04-14 13:38:40|11125.78|11125.78|11124.91|11124.91|11126.17|11126.17|11124.47|11124.47|0
1649943530000|2022-04-14 13:38:50|11124.47|11124.47|11124.47|11124.47|11124.47|11124.47|11124.47|11124.47|0
1649943540000|2022-04-14 13:39:00|11124.79|11124.79|11124.47|11124.47|11124.79|11124.79|11124.47|11124.47|0
1649943560000|2022-04-14 13:39:20|11124.16|11124.16|11123.02|11123.02|11124.16|11124.16|11123.02|11123.02|0
1649943570000|2022-04-14 13:39:30|11122.6|11122.6|11122.6|11122.6|11122.6|11122.6|11122.6|11122.6|0
1649943580000|2022-04-14 13:39:40|11122.72|11122.72|11122.72|11122.72|11122.72|11122.72|11122.72|11122.72|0
1649943600000|2022-04-14 13:40:00|11122.49|11122.49|11123.36|11123.36|11123.36|11123.36|11122.49|11122.49|0
1649943610000|2022-04-14 13:40:10|11123.69|11123.69|11123.47|11123.47|11124.02|11124.02|11123.47|11123.47|0
1649943620000|2022-04-14 13:40:20|11123.37|11123.37|11122.9|11122.9|11123.37|11123.37|11122.52|11122.52|0
1649943640000|2022-04-14 13:40:40|11123.13|11123.13|11123.36|11123.36|11123.36|11123.36|11123.13|11123.13|0
1649943650000|2022-04-14 13:40:50|11123.88|11123.88|11123.6|11123.6|11123.88|11123.88|11123.6|11123.6|0
1649943660000|2022-04-14 13:41:00|11123.92|11123.92|11123.34|11123.34|11123.92|11123.92|11123.34|11123.34|0
1649943670000|2022-04-14 13:41:10|11123.09|11123.09|11122.77|11122.77|11123.09|11123.09|11122.77|11122.77|0
1649943680000|2022-04-14 13:41:20|11123.02|11123.02|11123.02|11123.02|11123.02|11123.02|11123.02|11123.02|0
1649943690000|2022-04-14 13:41:30|11123.19|11123.19|11123.51|11123.51|11123.51|11123.51|11123.19|11123.19|0
1649943700000|2022-04-14 13:41:40|11123.62|11123.62|11123.78|11123.78|11123.78|11123.78|11123.62|11123.62|0
1649943710000|2022-04-14 13:41:50|11124.17|11124.17|11124.49|11124.49|11124.49|11124.49|11123.91|11123.91|0
1649943720000|2022-04-14 13:42:00|11124.34|11124.34|11124.34|11124.34|11124.34|11124.34|11124.34|11124.34|0
1649943730000|2022-04-14 13:42:10|11124.78|11124.78|11124.78|11124.78|11124.78|11124.78|11124.78|11124.78|0
1649943740000|2022-04-14 13:42:20|11123.93|11123.93|11123.93|11123.93|11123.93|11123.93|11123.7|11123.7|0
1649943770000|2022-04-14 13:42:50|11123.7|11123.7|11123.14|11123.14|11123.7|11123.7|11123.14|11123.14|0
1649943780000|2022-04-14 13:43:00|11122.79|11122.79|11118.76|11118.76|11122.79|11122.79|11118.27|11118.27|0
1649943790000|2022-04-14 13:43:10|11117.73|11117.73|11116.66|11116.66|11117.73|11117.73|11116.66|11116.66|0
1649943800000|2022-04-14 13:43:20|11115.35|11115.35|11115.57|11115.57|11116|11116|11115.13|11115.13|0
1649943810000|2022-04-14 13:43:30|11115.14|11115.14|11113.26|11113.26|11115.14|11115.14|11113.26|11113.26|0
1649943820000|2022-04-14 13:43:40|11113.34|11113.34|11113.09|11113.09|11113.34|11113.34|11113.09|11113.09|0
1649943830000|2022-04-14 13:43:50|11112.92|11112.92|11111.05|11111.05|11112.92|11112.92|11110.8|11110.8|0
1649943840000|2022-04-14 13:44:00|11110.92|11110.92|11110.81|11110.81|11110.92|11110.92|11110.6|11110.6|0
1649943850000|2022-04-14 13:44:10|11111.24|11111.24|11111.03|11111.03|11111.24|11111.24|11110.87|11110.87|0
1649943860000|2022-04-14 13:44:20|11110.16|11110.16|11109.72|11109.72|11110.16|11110.16|11109.72|11109.72|0
1649943870000|2022-04-14 13:44:30|11109.57|11109.57|11107.25|11107.25|11109.57|11109.57|11107.25|11107.25|0
1649943880000|2022-04-14 13:44:40|11107.03|11107.03|11106.43|11106.43|11107.42|11107.42|11106.43|11106.43|0
1649943890000|2022-04-14 13:44:50|11106.25|11106.25|11106.72|11106.72|11106.72|11106.72|11106.08|11106.08|0
1649943900000|2022-04-14 13:45:00|11106.55|11106.55|11106.01|11106.01|11106.55|11106.55|11106.01|11106.01|0
1649943910000|2022-04-14 13:45:10|11105.02|11105.02|11105.02|11105.02|11105.02|11105.02|11105.02|11105.02|0
1649943920000|2022-04-14 13:45:20|11104.81|11104.81|11104.35|11104.35|11104.81|11104.81|11104.35|11104.35|0
1649943930000|2022-04-14 13:45:30|11104.22|11104.22|11104.22|11104.22|11104.22|11104.22|11104.22|11104.22|0
1649943940000|2022-04-14 13:45:40|11103.8|11103.8|11103.8|11103.8|11103.8|11103.8|11103.8|11103.8|0
1649943950000|2022-04-14 13:45:50|11103.57|11103.57|11103.07|11103.07|11103.57|11103.57|11102.64|11102.64|0
1649943960000|2022-04-14 13:46:00|11102.64|11102.64|11102.64|11102.64|11102.64|11102.64|11102.64|11102.64|0
1649943970000|2022-04-14 13:46:10|11103.08|11103.08|11103.08|11103.08|11103.08|11103.08|11103.08|11103.08|0
1649943980000|2022-04-14 13:46:20|11102.82|11102.82|11103.04|11103.04|11103.04|11103.04|11102.82|11102.82|0
1649943990000|2022-04-14 13:46:30|11103.19|11103.19|11103.31|11103.31|11103.55|11103.55|11103.16|11103.16|0
1649944000000|2022-04-14 13:46:40|11104.19|11104.19|11108.29|11108.29|11108.29|11108.29|11104.19|11104.19|0
1649944010000|2022-04-14 13:46:50|11109.07|11109.07|11110.31|11110.31|11110.31|11110.31|11109.07|11109.07|0
1649944020000|2022-04-14 13:47:00|11110.56|11110.56|11109.74|11109.74|11110.56|11110.56|11109.74|11109.74|0
1649944040000|2022-04-14 13:47:20|11109.61|11109.61|11109.17|11109.17|11109.61|11109.61|11109.17|11109.17|0
1649944070000|2022-04-14 13:47:50|11109.61|11109.61|11109.61|11109.61|11109.61|11109.61|11109.61|11109.61|0
1649944080000|2022-04-14 13:48:00|11109.26|11109.26|11108.82|11108.82|11109.26|11109.26|11108.82|11108.82|0
1649944090000|2022-04-14 13:48:10|11108.74|11108.74|11107.91|11107.91|11108.74|11108.74|11107.91|11107.91|0
1649944100000|2022-04-14 13:48:20|11107.13|11107.13|11106.16|11106.16|11107.13|11107.13|11106.16|11106.16|0
1649944110000|2022-04-14 13:48:30|11106.03|11106.03|11105.77|11105.77|11106.16|11106.16|11105.77|11105.77|0
1649944120000|2022-04-14 13:48:40|11106.55|11106.55|11106.55|11106.55|11106.55|11106.55|11106.55|11106.55|0
1649944130000|2022-04-14 13:48:50|11107.33|11107.33|11107.49|11107.49|11107.49|11107.49|11107.33|11107.33|0
1649944140000|2022-04-14 13:49:00|11107.06|11107.06|11107.21|11107.21|11107.21|11107.21|11107.06|11107.06|0
1649944150000|2022-04-14 13:49:10|11107.34|11107.34|11107.34|11107.34|11107.34|11107.34|11107.34|11107.34|0
1649944160000|2022-04-14 13:49:20|11107.7|11107.7|11106.83|11106.83|11107.7|11107.7|11106.83|11106.83|0
1649944180000|2022-04-14 13:49:40|11105.27|11105.27|11105.27|11105.27|11105.27|11105.27|11105.27|11105.27|0
1649944190000|2022-04-14 13:49:50|11106.05|11106.05|11106.83|11106.83|11106.83|11106.83|11106.05|11106.05|0
1649944200000|2022-04-14 13:50:00|11107.1|11107.1|11106.63|11106.63|11107.23|11107.23|11106.63|11106.63|0
1649944210000|2022-04-14 13:50:10|11106.19|11106.19|11106.19|11106.19|11106.19|11106.19|11106.19|11106.19|0
1649944220000|2022-04-14 13:50:20|11106.3|11106.3|11106.41|11106.41|11106.41|11106.41|11106.3|11106.3|0
1649944230000|2022-04-14 13:50:30|11106.12|11106.12|11105.52|11105.52|11106.12|11106.12|11105.52|11105.52|0
1649944240000|2022-04-14 13:50:40|11105.16|11105.16|11105.16|11105.16|11105.16|11105.16|11105.16|11105.16|0
1649944250000|2022-04-14 13:50:50|11105.53|11105.53|11105.32|11105.32|11105.68|11105.68|11105.32|11105.32|0
1649944270000|2022-04-14 13:51:10|11105.08|11105.08|11105.68|11105.68|11105.68|11105.68|11104.89|11104.89|0
1649944290000|2022-04-14 13:51:30|11105.85|11105.85|11106.53|11106.53|11106.53|11106.53|11105.85|11105.85|0
1649944300000|2022-04-14 13:51:40|11106.66|11106.66|11105.45|11105.45|11107|11107|11105.45|11105.45|0
1649944310000|2022-04-14 13:51:50|11105.22|11105.22|11104.3|11104.3|11105.65|11105.65|11104.3|11104.3|0
1649944320000|2022-04-14 13:52:00|11104.08|11104.08|11103.43|11103.43|11104.08|11104.08|11103.26|11103.26|0
1649944330000|2022-04-14 13:52:10|11102.07|11102.07|11102.74|11102.74|11102.74|11102.74|11102.07|11102.07|0
1649944340000|2022-04-14 13:52:20|11102.83|11102.83|11100.27|11100.27|11102.91|11102.91|11100.27|11100.27|0
1649944350000|2022-04-14 13:52:30|11100.65|11100.65|11100.65|11100.65|11100.65|11100.65|11100.65|11100.65|0
1649944360000|2022-04-14 13:52:40|11101.08|11101.08|11102.87|11102.87|11102.87|11102.87|11101.08|11101.08|0
1649944370000|2022-04-14 13:52:50|11103.3|11103.3|11103.3|11103.3|11103.3|11103.3|11103.3|11103.3|0
1649944390000|2022-04-14 13:53:10|11102.43|11102.43|11100.78|11100.78|11102.43|11102.43|11100.78|11100.78|0
1649944400000|2022-04-14 13:53:20|11100.93|11100.93|11100.15|11100.15|11100.93|11100.93|11100.15|11100.15|0
1649944420000|2022-04-14 13:53:40|11099.72|11099.72|11099.4|11099.4|11099.72|11099.72|11099.4|11099.4|0
1649944440000|2022-04-14 13:54:00|11098.98|11098.98|11092.98|11092.98|11098.98|11098.98|11092.98|11092.98|0
1649944450000|2022-04-14 13:54:10|11092.84|11092.84|11093.26|11093.26|11093.26|11093.26|11092.84|11092.84|0
1649944460000|2022-04-14 13:54:20|11093.38|11093.38|11093.38|11093.38|11093.38|11093.38|11093.38|11093.38|0
1649944470000|2022-04-14 13:54:30|11093.82|11093.82|11094.05|11094.05|11094.49|11094.49|11093.54|11093.54|0
1649944480000|2022-04-14 13:54:40|11093.84|11093.84|11093.84|11093.84|11093.84|11093.84|11093.84|11093.84|0
1649944490000|2022-04-14 13:54:50|11094.48|11094.48|11095.65|11095.65|11095.65|11095.65|11094.48|11094.48|0
1649944500000|2022-04-14 13:55:00|11095.52|11095.52|11095.21|11095.21|11095.52|11095.52|11095.21|11095.21|0
1649944510000|2022-04-14 13:55:10|11095.05|11095.05|11095.23|11095.23|11095.23|11095.23|11095.05|11095.05|0
1649944520000|2022-04-14 13:55:20|11094.99|11094.99|11094.99|11094.99|11094.99|11094.99|11094.99|11094.99|0
1649944530000|2022-04-14 13:55:30|11095.42|11095.42|11096.14|11096.14|11096.14|11096.14|11095.42|11095.42|0
1649944540000|2022-04-14 13:55:40|11096.31|11096.31|11096.75|11096.75|11096.75|11096.75|11096.31|11096.31|0
1649944550000|2022-04-14 13:55:50|11096.31|11096.31|11096.31|11096.31|11096.31|11096.31|11096.31|11096.31|0
1649944560000|2022-04-14 13:56:00|11096.09|11096.09|11094.32|11094.32|11096.09|11096.09|11094.32|11094.32|0
1649944580000|2022-04-14 13:56:20|11093.89|11093.89|11093.89|11093.89|11093.89|11093.89|11093.89|11093.89|0
1649944590000|2022-04-14 13:56:30|11093.52|11093.52|11093.65|11093.65|11093.65|11093.65|11093.52|11093.52|0
1649944600000|2022-04-14 13:56:40|11093.32|11093.32|11093.32|11093.32|11093.32|11093.32|11093.32|11093.32|0
1649944610000|2022-04-14 13:56:50|11093.4|11093.4|11093.31|11093.31|11093.4|11093.4|11092.88|11092.88|0
1649944620000|2022-04-14 13:57:00|11093.75|11093.75|11093.92|11093.92|11093.92|11093.92|11093.75|11093.75|0
1649944640000|2022-04-14 13:57:20|11093.69|11093.69|11093.25|11093.25|11093.69|11093.69|11093.25|11093.25|0
1649944650000|2022-04-14 13:57:30|11093.69|11093.69|11094.05|11094.05|11094.05|11094.05|11093.69|11093.69|0
1649944660000|2022-04-14 13:57:40|11094.12|11094.12|11094.89|11094.89|11094.89|11094.89|11094.12|11094.12|0
1649944670000|2022-04-14 13:57:50|11095.02|11095.02|11095.28|11095.28|11095.28|11095.28|11095.02|11095.02|0
1649944710000|2022-04-14 13:58:30|11095.43|11095.43|11095.96|11095.96|11095.96|11095.96|11095.43|11095.43|0
1649944740000|2022-04-14 13:59:00|11095.77|11095.77|11094.45|11094.45|11095.77|11095.77|11094.45|11094.45|0
1649944750000|2022-04-14 13:59:10|11094.89|11094.89|11094.6|11094.6|11094.89|11094.89|11094.6|11094.6|0
1649944770000|2022-04-14 13:59:30|11094.3|11094.3|11094.48|11094.48|11094.48|11094.48|11094.22|11094.22|0
1649944780000|2022-04-14 13:59:40|11093.61|11093.61|11093.61|11093.61|11093.61|11093.61|11093.61|11093.61|0
1649944790000|2022-04-14 13:59:50|11093.42|11093.42|11093.4|11093.4|11093.42|11093.42|11092.64|11092.64|0
1649944800000|2022-04-14 14:00:00|11093.74|11093.74|11094.52|11094.52|11094.52|11094.52|11093.74|11093.74|0
1649944810000|2022-04-14 14:00:10|11094.67|11094.67|11096.54|11096.54|11096.54|11096.54|11094.67|11094.67|0
1649944820000|2022-04-14 14:00:20|11096.37|11096.37|11095.94|11095.94|11096.37|11096.37|11095.94|11095.94|0
1649944830000|2022-04-14 14:00:30|11096.36|11096.36|11097.21|11097.21|11097.21|11097.21|11096.36|11096.36|0
1649944840000|2022-04-14 14:00:40|11097.99|11097.99|11097.99|11097.99|11097.99|11097.99|11097.99|11097.99|0
1649944850000|2022-04-14 14:00:50|11099.15|11099.15|11099.73|11099.73|11099.73|11099.73|11099.15|11099.15|0
1649944860000|2022-04-14 14:01:00|11099.29|11099.29|11099.96|11099.96|11100.06|11100.06|11099.29|11099.29|0
1649944870000|2022-04-14 14:01:10|11099.83|11099.83|11099.49|11099.49|11099.83|11099.83|11099.06|11099.06|0
1649944890000|2022-04-14 14:01:30|11099.69|11099.69|11099.69|11099.69|11099.69|11099.69|11099.69|11099.69|0
1649944900000|2022-04-14 14:01:40|11100.06|11100.06|11100.06|11100.06|11100.06|11100.06|11100.06|11100.06|0
1649944910000|2022-04-14 14:01:50|11100.14|11100.14|11100.5|11100.5|11100.5|11100.5|11100.14|11100.14|0
1649944920000|2022-04-14 14:02:00|11100.93|11100.93|11101.13|11101.13|11101.36|11101.36|11100.93|11100.93|0
1649944930000|2022-04-14 14:02:10|11101.55|11101.55|11105.2|11105.2|11105.2|11105.2|11101.55|11101.55|0
1649944940000|2022-04-14 14:02:20|11105.36|11105.36|11105.36|11105.36|11105.36|11105.36|11105.36|11105.36|0
1649944950000|2022-04-14 14:02:30|11105.18|11105.18|11105.18|11105.18|11105.18|11105.18|11105.18|11105.18|0
1649944960000|2022-04-14 14:02:40|11105.61|11105.61|11106.65|11106.65|11106.65|11106.65|11105.61|11105.61|0
1649944970000|2022-04-14 14:02:50|11106.22|11106.22|11105.99|11105.99|11106.22|11106.22|11105.72|11105.72|0
1649944980000|2022-04-14 14:03:00|11105.62|11105.62|11105.6|11105.6|11105.62|11105.62|11105.48|11105.48|0
1649944990000|2022-04-14 14:03:10|11105.25|11105.25|11105.25|11105.25|11105.25|11105.25|11105.25|11105.25|0
1649945000000|2022-04-14 14:03:20|11104.81|11104.81|11103.51|11103.51|11104.81|11104.81|11103.51|11103.51|0
1649945010000|2022-04-14 14:03:30|11103.94|11103.94|11105.66|11105.66|11105.66|11105.66|11103.94|11103.94|0
1649945020000|2022-04-14 14:03:40|11105.89|11105.89|11105.5|11105.5|11105.89|11105.89|11105.5|11105.5|0
1649945030000|2022-04-14 14:03:50|11105.32|11105.32|11106.17|11106.17|11106.17|11106.17|11105.32|11105.32|0
1649945040000|2022-04-14 14:04:00|11106.32|11106.32|11105.95|11105.95|11106.32|11106.32|11105.95|11105.95|0
1649945050000|2022-04-14 14:04:10|11105.52|11105.52|11104.45|11104.45|11105.52|11105.52|11104.45|11104.45|0
1649945060000|2022-04-14 14:04:20|11104.34|11104.34|11103.97|11103.97|11104.34|11104.34|11103.97|11103.97|0
1649945070000|2022-04-14 14:04:30|11103.74|11103.74|11103.37|11103.37|11103.74|11103.74|11103.37|11103.37|0
1649945090000|2022-04-14 14:04:50|11103|11103|11103|11103|11103|11103|11103|11103|0
1649945100000|2022-04-14 14:05:00|11102.14|11102.14|11102.5|11102.5|11102.5|11102.5|11102.14|11102.14|0
1649945120000|2022-04-14 14:05:20|11102.32|11102.32|11102.32|11102.32|11102.32|11102.32|11102.32|11102.32|0
1649945130000|2022-04-14 14:05:30|11102.57|11102.57|11102.69|11102.69|11102.69|11102.69|11102.57|11102.57|0
1649945140000|2022-04-14 14:05:40|11102.86|11102.86|11102.15|11102.15|11102.86|11102.86|11102.15|11102.15|0
1649945160000|2022-04-14 14:06:00|11102.39|11102.39|11101.97|11101.97|11102.39|11102.39|11101.97|11101.97|0
1649945170000|2022-04-14 14:06:10|11101.82|11101.82|11099.71|11099.71|11102.67|11102.67|11099.71|11099.71|0
1649945180000|2022-04-14 14:06:20|11099.28|11099.28|11097.59|11097.59|11099.28|11099.28|11097.59|11097.59|0
1649945190000|2022-04-14 14:06:30|11096.81|11096.81|11096.81|11096.81|11096.81|11096.81|11096.81|11096.81|0
1649945200000|2022-04-14 14:06:40|11097.72|11097.72|11099.25|11099.25|11099.37|11099.37|11097.72|11097.72|0
1649945210000|2022-04-14 14:06:50|11100.81|11100.81|11100.97|11100.97|11100.97|11100.97|11100.81|11100.81|0
1649945220000|2022-04-14 14:07:00|11100.53|11100.53|11100.53|11100.53|11100.53|11100.53|11100.44|11100.44|0
1649945240000|2022-04-14 14:07:20|11100.64|11100.64|11097.43|11097.43|11100.64|11100.64|11097.43|11097.43|0
1649945260000|2022-04-14 14:07:40|11097.55|11097.55|11097.55|11097.55|11097.55|11097.55|11097.55|11097.55|0
1649945270000|2022-04-14 14:07:50|11096.19|11096.19|11094.43|11094.43|11096.19|11096.19|11094.34|11094.34|0
1649945290000|2022-04-14 14:08:10|11094.86|11094.86|11094.86|11094.86|11094.86|11094.86|11094.86|11094.86|0
1649945300000|2022-04-14 14:08:20|11094.77|11094.77|11094.32|11094.32|11094.77|11094.77|11094.32|11094.32|0
1649945310000|2022-04-14 14:08:30|11094.04|11094.04|11094.04|11094.04|11094.04|11094.04|11094.04|11094.04|0
1649945320000|2022-04-14 14:08:40|11093.79|11093.79|11093.66|11093.66|11093.79|11093.79|11093.66|11093.66|0
1649945330000|2022-04-14 14:08:50|11093.89|11093.89|11095.25|11095.25|11095.38|11095.38|11093.89|11093.89|0
1649945340000|2022-04-14 14:09:00|11095|11095|11093.62|11093.62|11095.15|11095.15|11093.62|11093.62|0
1649945350000|2022-04-14 14:09:10|11093.4|11093.4|11092.02|11092.02|11093.4|11093.4|11092.02|11092.02|0
1649945360000|2022-04-14 14:09:20|11091.33|11091.33|11090.34|11090.34|11091.33|11091.33|11090.34|11090.34|0
1649945370000|2022-04-14 14:09:30|11090.2|11090.2|11090.2|11090.2|11090.2|11090.2|11090.2|11090.2|0
1649945380000|2022-04-14 14:09:40|11090.64|11090.64|11092.17|11092.17|11092.17|11092.17|11090.64|11090.64|0
1649945390000|2022-04-14 14:09:50|11092.38|11092.38|11092.84|11092.84|11092.84|11092.84|11092.28|11092.28|0
1649945400000|2022-04-14 14:10:00|11092.97|11092.97|11093.18|11093.18|11093.18|11093.18|11092.97|11092.97|0
1649945410000|2022-04-14 14:10:10|11094.05|11094.05|11094.05|11094.05|11094.05|11094.05|11094.05|11094.05|0
1649945420000|2022-04-14 14:10:20|11095.28|11095.28|11096.23|11096.23|11096.23|11096.23|11095.28|11095.28|0
1649945440000|2022-04-14 14:10:40|11096.36|11096.36|11097.32|11097.32|11097.32|11097.32|11096.36|11096.36|0
1649945450000|2022-04-14 14:10:50|11097.77|11097.77|11098.55|11098.55|11098.55|11098.55|11097.77|11097.77|0
1649945460000|2022-04-14 14:11:00|11098.12|11098.12|11098.12|11098.12|11098.12|11098.12|11098.12|11098.12|0
1649945470000|2022-04-14 14:11:10|11098.22|11098.22|11098.98|11098.98|11098.98|11098.98|11098.22|11098.22|0
1649945480000|2022-04-14 14:11:20|11099.15|11099.15|11099.15|11099.15|11099.15|11099.15|11099.15|11099.15|0
1649945490000|2022-04-14 14:11:30|11098.72|11098.72|11100.43|11100.43|11100.43|11100.43|11098.72|11098.72|0
1649945500000|2022-04-14 14:11:40|11100.52|11100.52|11100.64|11100.64|11100.64|11100.64|11100.52|11100.52|0
1649945520000|2022-04-14 14:12:00|11100.75|11100.75|11101.96|11101.96|11101.96|11101.96|11100.64|11100.64|0
1649945530000|2022-04-14 14:12:10|11102.07|11102.07|11104.21|11104.21|11104.21|11104.21|11101.96|11101.96|0
1649945540000|2022-04-14 14:12:20|11104.34|11104.34|11103.59|11103.59|11104.34|11104.34|11103.42|11103.42|0
1649945550000|2022-04-14 14:12:30|11103.72|11103.72|11103.91|11103.91|11103.91|11103.91|11103.72|11103.72|0
1649945560000|2022-04-14 14:12:40|11104.55|11104.55|11104.55|11104.55|11104.55|11104.55|11104.55|11104.55|0
1649945580000|2022-04-14 14:13:00|11104.98|11104.98|11104.98|11104.98|11104.98|11104.98|11104.98|11104.98|0
1649945590000|2022-04-14 14:13:10|11105.41|11105.41|11105.57|11105.57|11105.63|11105.63|11105.41|11105.41|0
1649945600000|2022-04-14 14:13:20|11106.35|11106.35|11109.16|11109.16|11109.16|11109.16|11106.35|11106.35|0
1649945610000|2022-04-14 14:13:30|11109.24|11109.24|11109.57|11109.57|11109.57|11109.57|11109.24|11109.24|0
1649945620000|2022-04-14 14:13:40|11110.35|11110.35|11111.67|11111.67|11111.67|11111.67|11110.35|11110.35|0
1649945630000|2022-04-14 14:13:50|11112.1|11112.1|11112.1|11112.1|11112.1|11112.1|11112.1|11112.1|0
1649945640000|2022-04-14 14:14:00|11111.99|11111.99|11112.11|11112.11|11112.11|11112.11|11111.99|11111.99|0
1649945650000|2022-04-14 14:14:10|11112.29|11112.29|11112.29|11112.29|11112.29|11112.29|11112.29|11112.29|0
1649945660000|2022-04-14 14:14:20|11112.08|11112.08|11112.08|11112.08|11112.08|11112.08|11112.08|11112.08|0
1649945670000|2022-04-14 14:14:30|11112.52|11112.52|11112.67|11112.67|11112.67|11112.67|11112.34|11112.34|0
1649945680000|2022-04-14 14:14:40|11113.57|11113.57|11113.04|11113.04|11113.57|11113.57|11113.04|11113.04|0
1649945690000|2022-04-14 14:14:50|11112.71|11112.71|11112.71|11112.71|11112.71|11112.71|11112.71|11112.71|0
1649945700000|2022-04-14 14:15:00|11112.86|11112.86|11113.66|11113.66|11113.66|11113.66|11112.86|11112.86|0
1649945720000|2022-04-14 14:15:20|11113.34|11113.34|11112.88|11112.88|11113.34|11113.34|11112.88|11112.88|0
1649945730000|2022-04-14 14:15:30|11112.1|11112.1|11111.68|11111.68|11112.1|11112.1|11111.25|11111.25|0
1649945740000|2022-04-14 14:15:40|11111.85|11111.85|11111.85|11111.85|11111.85|11111.85|11111.85|11111.85|0
1649945750000|2022-04-14 14:15:50|11111.6|11111.6|11110.98|11110.98|11111.6|11111.6|11110.02|11110.02|0
1649945760000|2022-04-14 14:16:00|11111.21|11111.21|11111.86|11111.86|11112.13|11112.13|11111.21|11111.21|0
1649945780000|2022-04-14 14:16:20|11112.12|11112.12|11112.12|11112.12|11112.12|11112.12|11112.12|11112.12|0
1649945790000|2022-04-14 14:16:30|11112.24|11112.24|11112.24|11112.24|11112.24|11112.24|11112.24|11112.24|0
1649945800000|2022-04-14 14:16:40|11112.68|11112.68|11113.94|11113.94|11113.94|11113.94|11112.68|11112.68|0
1649945810000|2022-04-14 14:16:50|11114.71|11114.71|11114.47|11114.47|11114.8|11114.8|11114.37|11114.37|0
1649945820000|2022-04-14 14:17:00|11115.48|11115.48|11115.26|11115.26|11115.48|11115.48|11115.26|11115.26|0
1649945830000|2022-04-14 14:17:10|11115.04|11115.04|11113.38|11113.38|11115.04|11115.04|11113.38|11113.38|0
1649945840000|2022-04-14 14:17:20|11113.22|11113.22|11113|11113|11113.33|11113.33|11113|11113|0
1649945850000|2022-04-14 14:17:30|11113.21|11113.21|11113.21|11113.21|11113.21|11113.21|11113.21|11113.21|0
1649945860000|2022-04-14 14:17:40|11112.98|11112.98|11113.42|11113.42|11113.42|11113.42|11112.98|11112.98|0
1649945880000|2022-04-14 14:18:00|11113.6|11113.6|11113.95|11113.95|11114.14|11114.14|11113.6|11113.6|0
1649945890000|2022-04-14 14:18:10|11113.62|11113.62|11113.62|11113.62|11113.62|11113.62|11113.62|11113.62|0
1649945910000|2022-04-14 14:18:30|11112.77|11112.77|11113.41|11113.41|11113.41|11113.41|11112.77|11112.77|0
1649945920000|2022-04-14 14:18:40|11113.52|11113.52|11113.26|11113.26|11113.52|11113.52|11113.26|11113.26|0
1649945930000|2022-04-14 14:18:50|11113.72|11113.72|11113.72|11113.72|11113.72|11113.72|11113.72|11113.72|0
1649945940000|2022-04-14 14:19:00|11113.5|11113.5|11114.92|11114.92|11114.92|11114.92|11113.5|11113.5|0
1649945950000|2022-04-14 14:19:10|11114.84|11114.84|11114.84|11114.84|11114.84|11114.84|11114.84|11114.84|0
1649945960000|2022-04-14 14:19:20|11114.34|11114.34|11114.25|11114.25|11114.34|11114.34|11114.25|11114.25|0
1649945970000|2022-04-14 14:19:30|11114.41|11114.41|11114.41|11114.41|11114.41|11114.41|11114.41|11114.41|0
1649945980000|2022-04-14 14:19:40|11114.09|11114.09|11112.89|11112.89|11114.09|11114.09|11112.89|11112.89|0
1649945990000|2022-04-14 14:19:50|11112.53|11112.53|11113.31|11113.31|11113.31|11113.31|11112.53|11112.53|0
1649946000000|2022-04-14 14:20:00|11112.88|11112.88|11112.07|11112.07|11113.15|11113.15|11112.01|11112.01|0
1649946010000|2022-04-14 14:20:10|11112.39|11112.39|11112.39|11112.39|11112.39|11112.39|11112.39|11112.39|0
1649946020000|2022-04-14 14:20:20|11112.5|11112.5|11112.69|11112.69|11112.69|11112.69|11112.5|11112.5|0
1649946030000|2022-04-14 14:20:30|11113.11|11113.11|11113.11|11113.11|11113.11|11113.11|11113.11|11113.11|0
1649946050000|2022-04-14 14:20:50|11113.24|11113.24|11113.69|11113.69|11113.69|11113.69|11113.24|11113.24|0
1649946060000|2022-04-14 14:21:00|11114.05|11114.05|11114.2|11114.2|11114.3|11114.3|11114.05|11114.05|0
1649946070000|2022-04-14 14:21:10|11114.52|11114.52|11114.49|11114.49|11114.75|11114.75|11114.49|11114.49|0
1649946080000|2022-04-14 14:21:20|11114.92|11114.92|11115.47|11115.47|11115.64|11115.64|11114.92|11114.92|0
1649946100000|2022-04-14 14:21:40|11115.04|11115.04|11114.29|11114.29|11115.3|11115.3|11114.29|11114.29|0
1649946110000|2022-04-14 14:21:50|11114.18|11114.18|11114.29|11114.29|11114.29|11114.29|11114.18|11114.18|0
1649946120000|2022-04-14 14:22:00|11113.87|11113.87|11113.82|11113.82|11113.87|11113.87|11113.25|11113.25|0
1649946130000|2022-04-14 14:22:10|11112.81|11112.81|11113.14|11113.14|11113.14|11113.14|11112.81|11112.81|0
1649946140000|2022-04-14 14:22:20|11112.96|11112.96|11112.36|11112.36|11112.96|11112.96|11112.36|11112.36|0
1649946150000|2022-04-14 14:22:30|11112.55|11112.55|11112.55|11112.55|11112.55|11112.55|11112.55|11112.55|0
1649946160000|2022-04-14 14:22:40|11113.33|11113.33|11113.33|11113.33|11113.33|11113.33|11113.33|11113.33|0
1649946170000|2022-04-14 14:22:50|11113.56|11113.56|11114.17|11114.17|11114.17|11114.17|11113.56|11113.56|0
1649946180000|2022-04-14 14:23:00|11114.52|11114.52|11114.95|11114.95|11114.95|11114.95|11114.52|11114.52|0
1649946190000|2022-04-14 14:23:10|11115.38|11115.38|11116.68|11116.68|11116.9|11116.9|11115.38|11115.38|0
1649946200000|2022-04-14 14:23:20|11117.12|11117.12|11117.03|11117.03|11117.2|11117.2|11117.03|11117.03|0
1649946220000|2022-04-14 14:23:40|11117.13|11117.13|11116.92|11116.92|11117.13|11117.13|11116.92|11116.92|0
1649946230000|2022-04-14 14:23:50|11117.34|11117.34|11118.39|11118.39|11118.39|11118.39|11117.34|11117.34|0
1649946240000|2022-04-14 14:24:00|11118.17|11118.17|11118.32|11118.32|11118.32|11118.32|11118.17|11118.17|0
1649946250000|2022-04-14 14:24:10|11118.67|11118.67|11118.67|11118.67|11118.67|11118.67|11118.67|11118.67|0
1649946260000|2022-04-14 14:24:20|11119.11|11119.11|11118.93|11118.93|11119.11|11119.11|11118.93|11118.93|0
1649946270000|2022-04-14 14:24:30|11118.71|11118.71|11118.71|11118.71|11118.71|11118.71|11118.71|11118.71|0
1649946280000|2022-04-14 14:24:40|11118.53|11118.53|11118.53|11118.53|11118.53|11118.53|11118.53|11118.53|0
1649946290000|2022-04-14 14:24:50|11118.7|11118.7|11118.62|11118.62|11118.87|11118.87|11118.62|11118.62|0
1649946300000|2022-04-14 14:25:00|11118.47|11118.47|11118.47|11118.47|11118.47|11118.47|11118.47|11118.47|0
1649946310000|2022-04-14 14:25:10|11118.3|11118.3|11118.31|11118.31|11118.31|11118.31|11117.98|11117.98|0
1649946320000|2022-04-14 14:25:20|11118.53|11118.53|11118.53|11118.53|11118.53|11118.53|11118.53|11118.53|0
1649946330000|2022-04-14 14:25:30|11118.43|11118.43|11118.21|11118.21|11118.43|11118.43|11118.21|11118.21|0
1649946340000|2022-04-14 14:25:40|11118.34|11118.34|11118.34|11118.34|11118.34|11118.34|11118.34|11118.34|0
1649946350000|2022-04-14 14:25:50|11118.01|11118.01|11117.83|11117.83|11118.01|11118.01|11117.66|11117.66|0
1649946360000|2022-04-14 14:26:00|11118.18|11118.18|11118.81|11118.81|11119.06|11119.06|11118.18|11118.18|0
1649946380000|2022-04-14 14:26:20|11118.38|11118.38|11118.25|11118.25|11118.38|11118.38|11118.25|11118.25|0
1649946390000|2022-04-14 14:26:30|11117.81|11117.81|11117.07|11117.07|11117.81|11117.81|11117.07|11117.07|0
1649946400000|2022-04-14 14:26:40|11117.49|11117.49|11117.37|11117.37|11117.49|11117.49|11117.37|11117.37|0
1649946410000|2022-04-14 14:26:50|11118.15|11118.15|11117.37|11117.37|11118.15|11118.15|11117.37|11117.37|0
1649946420000|2022-04-14 14:27:00|11117.14|11117.14|11116.03|11116.03|11117.14|11117.14|11116.03|11116.03|0
1649946430000|2022-04-14 14:27:10|11115.87|11115.87|11115.51|11115.51|11115.87|11115.87|11115.51|11115.51|0
1649946440000|2022-04-14 14:27:20|11115.81|11115.81|11115.68|11115.68|11115.81|11115.81|11115.68|11115.68|0
1649946450000|2022-04-14 14:27:30|11115.25|11115.25|11115.36|11115.36|11115.46|11115.46|11115.25|11115.25|0
1649946460000|2022-04-14 14:27:40|11115.11|11115.11|11116.03|11116.03|11116.17|11116.17|11114.96|11114.96|0
1649946470000|2022-04-14 14:27:50|11116.19|11116.19|11115.89|11115.89|11116.19|11116.19|11115.89|11115.89|0
1649946490000|2022-04-14 14:28:10|11115.46|11115.46|11115.46|11115.46|11115.46|11115.46|11115.46|11115.46|0
1649946510000|2022-04-14 14:28:30|11115.32|11115.32|11115.69|11115.69|11115.69|11115.69|11115.32|11115.32|0
1649946520000|2022-04-14 14:28:40|11116.3|11116.3|11117.13|11117.13|11117.13|11117.13|11116.12|11116.12|0
1649946530000|2022-04-14 14:28:50|11117.29|11117.29|11116.63|11116.63|11117.29|11117.29|11116.63|11116.63|0
1649946540000|2022-04-14 14:29:00|11116.41|11116.41|11116.04|11116.04|11116.41|11116.41|11116.04|11116.04|0
1649946550000|2022-04-14 14:29:10|11115.95|11115.95|11115.95|11115.95|11115.95|11115.95|11115.95|11115.95|0
1649946560000|2022-04-14 14:29:20|11115.67|11115.67|11115.22|11115.22|11115.67|11115.67|11115.22|11115.22|0
1649946580000|2022-04-14 14:29:40|11115.04|11115.04|11115.04|11115.04|11115.04|11115.04|11115.04|11115.04|0
1649946590000|2022-04-14 14:29:50|11115.22|11115.22|11114.82|11114.82|11115.22|11115.22|11114.05|11114.05|0
1649946600000|2022-04-14 14:30:00|11114.93|11114.93|11114.93|11114.93|11114.93|11114.93|11114.93|11114.93|0
1649946610000|2022-04-14 14:30:10|11115.11|11115.11|11116.91|11116.91|11117.12|11117.12|11115.11|11115.11|0
1649946620000|2022-04-14 14:30:20|11116.75|11116.75|11117.25|11117.25|11117.25|11117.25|11116.75|11116.75|0
1649946630000|2022-04-14 14:30:30|11118.03|11118.03|11118.62|11118.62|11119.05|11119.05|11118.03|11118.03|0
1649946650000|2022-04-14 14:30:50|11118.78|11118.78|11119.56|11119.56|11119.56|11119.56|11118.78|11118.78|0
1649946660000|2022-04-14 14:31:00|11119.84|11119.84|11119.98|11119.98|11119.98|11119.98|11119.84|11119.84|0
1649946670000|2022-04-14 14:31:10|11119.79|11119.79|11119.71|11119.71|11119.79|11119.79|11119.71|11119.71|0
1649946680000|2022-04-14 14:31:20|11119.8|11119.8|11120.15|11120.15|11120.15|11120.15|11119.8|11119.8|0
1649946690000|2022-04-14 14:31:30|11120.35|11120.35|11122.11|11122.11|11122.11|11122.11|11120.35|11120.35|0
1649946700000|2022-04-14 14:31:40|11122.24|11122.24|11122.87|11122.87|11123.09|11123.09|11122.24|11122.24|0
1649946710000|2022-04-14 14:31:50|11122.68|11122.68|11122.33|11122.33|11122.68|11122.68|11122.33|11122.33|0
1649946720000|2022-04-14 14:32:00|11122.55|11122.55|11122.55|11122.55|11122.55|11122.55|11122.55|11122.55|0
1649946730000|2022-04-14 14:32:10|11122.29|11122.29|11122.62|11122.62|11122.62|11122.62|11122.29|11122.29|0
1649946740000|2022-04-14 14:32:20|11123.05|11123.05|11123.05|11123.05|11123.23|11123.23|11123.05|11123.05|0
1649946750000|2022-04-14 14:32:30|11123.27|11123.27|11123.27|11123.27|11123.27|11123.27|11123.27|11123.27|0
1649946780000|2022-04-14 14:33:00|11122.84|11122.84|11123.36|11123.36|11123.36|11123.36|11122.84|11122.84|0
1649946790000|2022-04-14 14:33:10|11123.47|11123.47|11123.1|11123.1|11123.47|11123.47|11123.1|11123.1|0
1649946800000|2022-04-14 14:33:20|11122.87|11122.87|11122.73|11122.73|11122.87|11122.87|11122.73|11122.73|0
1649946810000|2022-04-14 14:33:30|11122.3|11122.3|11122.3|11122.3|11122.3|11122.3|11122.3|11122.3|0
1649946840000|2022-04-14 14:34:00|11122.21|11122.21|11122.21|11122.21|11122.21|11122.21|11122.21|11122.21|0
1649946850000|2022-04-14 14:34:10|11122.33|11122.33|11122.33|11122.33|11122.33|11122.33|11122.33|11122.33|0
1649946860000|2022-04-14 14:34:20|11122.1|11122.1|11122.53|11122.53|11122.96|11122.96|11122.1|11122.1|0
1649946870000|2022-04-14 14:34:30|11122.85|11122.85|11122.52|11122.52|11122.85|11122.85|11122.52|11122.52|0
1649946880000|2022-04-14 14:34:40|11122.63|11122.63|11122.26|11122.26|11122.74|11122.74|11122.26|11122.26|0
1649946890000|2022-04-14 14:34:50|11121.84|11121.84|11122.03|11122.03|11122.03|11122.03|11121.84|11121.84|0
1649946900000|2022-04-14 14:35:00|11121.59|11121.59|11121.59|11121.59|11121.59|11121.59|11121.59|11121.59|0
1649946930000|2022-04-14 14:35:30|11122.02|11122.02|11122.02|11122.02|11122.02|11122.02|11122.02|11122.02|0
1649946940000|2022-04-14 14:35:40|11121.76|11121.76|11121.76|11121.76|11121.76|11121.76|11121.76|11121.76|0
1649946950000|2022-04-14 14:35:50|11121.3|11121.3|11121.71|11121.71|11121.71|11121.71|11120.98|11120.98|0
1649946960000|2022-04-14 14:36:00|11121.94|11121.94|11121.79|11121.79|11121.94|11121.94|11121.57|11121.57|0
1649946970000|2022-04-14 14:36:10|11122|11122|11122.3|11122.3|11122.96|11122.96|11122|11122|0
1649946980000|2022-04-14 14:36:20|11121.97|11121.97|11123.34|11123.34|11123.34|11123.34|11121.91|11121.91|0
1649946990000|2022-04-14 14:36:30|11123.42|11123.42|11123.66|11123.66|11123.66|11123.66|11123.34|11123.34|0
1649947010000|2022-04-14 14:36:50|11123.91|11123.91|11123.76|11123.76|11123.91|11123.91|11123.76|11123.76|0
1649947020000|2022-04-14 14:37:00|11124.06|11124.06|11124.71|11124.71|11124.71|11124.71|11124.06|11124.06|0
1649947030000|2022-04-14 14:37:10|11125.04|11125.04|11124.71|11124.71|11125.04|11125.04|11124.71|11124.71|0
1649947040000|2022-04-14 14:37:20|11124.59|11124.59|11124.82|11124.82|11124.82|11124.82|11124.59|11124.59|0
1649947050000|2022-04-14 14:37:30|11125.47|11125.47|11125.47|11125.47|11125.47|11125.47|11125.47|11125.47|0
1649947060000|2022-04-14 14:37:40|11125.8|11125.8|11125.32|11125.32|11125.8|11125.8|11125.32|11125.32|0
1649947080000|2022-04-14 14:38:00|11125.07|11125.07|11125.4|11125.4|11125.4|11125.4|11125.07|11125.07|0
1649947090000|2022-04-14 14:38:10|11124.62|11124.62|11123.23|11123.23|11124.62|11124.62|11123.23|11123.23|0
1649947100000|2022-04-14 14:38:20|11123.01|11123.01|11123.29|11123.29|11123.29|11123.29|11123.01|11123.01|0
1649947120000|2022-04-14 14:38:40|11123.15|11123.15|11122.53|11122.53|11123.15|11123.15|11122.39|11122.39|0
1649947130000|2022-04-14 14:38:50|11122.91|11122.91|11122.58|11122.58|11123.13|11123.13|11122.58|11122.58|0
1649947140000|2022-04-14 14:39:00|11122.44|11122.44|11121.32|11121.32|11122.44|11122.44|11121.32|11121.32|0
1649947150000|2022-04-14 14:39:10|11120.54|11120.54|11120.11|11120.11|11120.54|11120.54|11120.11|11120.11|0
1649947160000|2022-04-14 14:39:20|11120.21|11120.21|11119.93|11119.93|11120.21|11120.21|11119.93|11119.93|0
1649947170000|2022-04-14 14:39:30|11119.84|11119.84|11119.28|11119.28|11119.84|11119.84|11119.28|11119.28|0
1649947180000|2022-04-14 14:39:40|11119.17|11119.17|11119.3|11119.3|11119.59|11119.59|11119.17|11119.17|0
1649947190000|2022-04-14 14:39:50|11119.65|11119.65|11121.13|11121.13|11121.29|11121.29|11119.65|11119.65|0
1649947200000|2022-04-14 14:40:00|11121.31|11121.31|11121.45|11121.45|11121.45|11121.45|11121.31|11121.31|0
1649947220000|2022-04-14 14:40:20|11121.3|11121.3|11120.26|11120.26|11121.3|11121.3|11120.26|11120.26|0
1649947230000|2022-04-14 14:40:30|11120.13|11120.13|11118.03|11118.03|11120.13|11120.13|11118.03|11118.03|0
1649947240000|2022-04-14 14:40:40|11117.66|11117.66|11116.21|11116.21|11117.66|11117.66|11116.21|11116.21|0
1649947250000|2022-04-14 14:40:50|11115.99|11115.99|11115|11115|11116.21|11116.21|11115|11115|0
1649947260000|2022-04-14 14:41:00|11114.76|11114.76|11114.76|11114.76|11114.76|11114.76|11114.76|11114.76|0
1649947270000|2022-04-14 14:41:10|11115.18|11115.18|11115.18|11115.18|11115.18|11115.18|11115.18|11115.18|0
1649947280000|2022-04-14 14:41:20|11114.95|11114.95|11114.31|11114.31|11115.82|11115.82|11114.31|11114.31|0
1649947290000|2022-04-14 14:41:30|11114.19|11114.19|11113.98|11113.98|11114.19|11114.19|11113.86|11113.86|0
1649947300000|2022-04-14 14:41:40|11114.41|11114.41|11114.96|11114.96|11114.96|11114.96|11114.41|11114.41|0
1649947310000|2022-04-14 14:41:50|11115.74|11115.74|11116.52|11116.52|11116.52|11116.52|11115.74|11115.74|0
1649947320000|2022-04-14 14:42:00|11115.74|11115.74|11115.16|11115.16|11115.74|11115.74|11115.16|11115.16|0
1649947330000|2022-04-14 14:42:10|11114.92|11114.92|11115.13|11115.13|11115.13|11115.13|11114.92|11114.92|0
1649947340000|2022-04-14 14:42:20|11115.57|11115.57|11115.42|11115.42|11116.56|11116.56|11115.42|11115.42|0
1649947350000|2022-04-14 14:42:30|11114.9|11114.9|11114.9|11114.9|11114.9|11114.9|11114.9|11114.9|0
1649947370000|2022-04-14 14:42:50|11115.2|11115.2|11114.79|11114.79|11115.64|11115.64|11114.79|11114.79|0
1649947380000|2022-04-14 14:43:00|11114.64|11114.64|11114.64|11114.64|11114.64|11114.64|11114.64|11114.64|0
1649947400000|2022-04-14 14:43:20|11114.34|11114.34|11114.34|11114.34|11114.34|11114.34|11114.34|11114.34|0
1649947410000|2022-04-14 14:43:30|11113.54|11113.54|11112.63|11112.63|11113.54|11113.54|11112.63|11112.63|0
1649947420000|2022-04-14 14:43:40|11112.95|11112.95|11113.37|11113.37|11113.37|11113.37|11112.95|11112.95|0
1649947430000|2022-04-14 14:43:50|11113.16|11113.16|11113.16|11113.16|11113.16|11113.16|11113.16|11113.16|0
1649947440000|2022-04-14 14:44:00|11112.73|11112.73|11112.44|11112.44|11112.73|11112.73|11111.84|11111.84|0
1649947450000|2022-04-14 14:44:10|11112.31|11112.31|11112.31|11112.31|11112.31|11112.31|11112.31|11112.31|0
1649947460000|2022-04-14 14:44:20|11112.39|11112.39|11112.39|11112.39|11112.39|11112.39|11112.17|11112.17|0
1649947470000|2022-04-14 14:44:30|11110.91|11110.91|11110.91|11110.91|11110.91|11110.91|11110.91|11110.91|0
1649947480000|2022-04-14 14:44:40|11109.1|11109.1|11108.67|11108.67|11109.1|11109.1|11108.25|11108.25|0
1649947500000|2022-04-14 14:45:00|11109.45|11109.45|11108.79|11108.79|11109.45|11109.45|11108.79|11108.79|0
1649947510000|2022-04-14 14:45:10|11108.4|11108.4|11108.07|11108.07|11108.4|11108.4|11108.07|11108.07|0
1649947520000|2022-04-14 14:45:20|11108.51|11108.51|11108.84|11108.84|11108.94|11108.94|11108.51|11108.51|0
1649947530000|2022-04-14 14:45:30|11108.39|11108.39|11108.39|11108.39|11108.39|11108.39|11108.39|11108.39|0
1649947540000|2022-04-14 14:45:40|11107.61|11107.61|11103.72|11103.72|11107.61|11107.61|11103.72|11103.72|0
1649947550000|2022-04-14 14:45:50|11102.94|11102.94|11102.94|11102.94|11102.94|11102.94|11102.94|11102.94|0
1649947560000|2022-04-14 14:46:00|11102.86|11102.86|11103.9|11103.9|11103.9|11103.9|11102.86|11102.86|0
1649947570000|2022-04-14 14:46:10|11103.46|11103.46|11102.93|11102.93|11103.46|11103.46|11102.78|11102.78|0
1649947580000|2022-04-14 14:46:20|11102.54|11102.54|11102.54|11102.54|11102.54|11102.54|11102.54|11102.54|0
1649947590000|2022-04-14 14:46:30|11102.29|11102.29|11102.08|11102.08|11102.29|11102.29|11102.08|11102.08|0
1649947600000|2022-04-14 14:46:40|11101.97|11101.97|11101.97|11101.97|11101.97|11101.97|11101.97|11101.97|0
1649947610000|2022-04-14 14:46:50|11101.19|11101.19|11101.97|11101.97|11101.97|11101.97|11101.19|11101.19|0
1649947620000|2022-04-14 14:47:00|11102.75|11102.75|11104.09|11104.09|11104.09|11104.09|11102.32|11102.32|0
1649947630000|2022-04-14 14:47:10|11104.87|11104.87|11105.34|11105.34|11105.34|11105.34|11104.87|11104.87|0
1649947640000|2022-04-14 14:47:20|11105.71|11105.71|11105.02|11105.02|11105.71|11105.71|11105.02|11105.02|0
1649947660000|2022-04-14 14:47:40|11104.8|11104.8|11105.02|11105.02|11105.02|11105.02|11104.8|11104.8|0
1649947670000|2022-04-14 14:47:50|11105.13|11105.13|11105.13|11105.13|11105.13|11105.13|11105.13|11105.13|0
1649947690000|2022-04-14 14:48:10|11104.99|11104.99|11105.02|11105.02|11105.15|11105.15|11104.99|11104.99|0
1649947700000|2022-04-14 14:48:20|11105.21|11105.21|11104.84|11104.84|11105.21|11105.21|11104.84|11104.84|0
1649947710000|2022-04-14 14:48:30|11104.97|11104.97|11104.97|11104.97|11104.97|11104.97|11104.97|11104.97|0
1649947720000|2022-04-14 14:48:40|11104.81|11104.81|11105.46|11105.46|11105.46|11105.46|11104.81|11104.81|0
1649947730000|2022-04-14 14:48:50|11105.71|11105.71|11105.8|11105.8|11105.8|11105.8|11105.71|11105.71|0
1649947740000|2022-04-14 14:49:00|11105.38|11105.38|11105.47|11105.47|11105.47|11105.47|11105.15|11105.15|0
1649947750000|2022-04-14 14:49:10|11105.03|11105.03|11105.03|11105.03|11105.03|11105.03|11105.03|11105.03|0
1649947760000|2022-04-14 14:49:20|11102.89|11102.89|11101.04|11101.04|11102.89|11102.89|11100.91|11100.91|0
1649947770000|2022-04-14 14:49:30|11100.81|11100.81|11100.81|11100.81|11100.81|11100.81|11100.81|11100.81|0
1649947790000|2022-04-14 14:49:50|11100.69|11100.69|11101.1|11101.1|11101.47|11101.47|11100.69|11100.69|0
1649947800000|2022-04-14 14:50:00|11100.84|11100.84|11100.18|11100.18|11100.84|11100.84|11100.18|11100.18|0
1649947810000|2022-04-14 14:50:10|11100|11100|11099.7|11099.7|11100|11100|11099.7|11099.7|0
1649947830000|2022-04-14 14:50:30|11099.44|11099.44|11099.44|11099.44|11099.44|11099.44|11099.44|11099.44|0
1649947840000|2022-04-14 14:50:40|11099.88|11099.88|11098.41|11098.41|11099.88|11099.88|11098.41|11098.41|0
1649947850000|2022-04-14 14:50:50|11098.53|11098.53|11098.66|11098.66|11098.66|11098.66|11098.53|11098.53|0
1649947860000|2022-04-14 14:51:00|11097.88|11097.88|11097.88|11097.88|11097.88|11097.88|11097.88|11097.88|0
1649947870000|2022-04-14 14:51:10|11097.69|11097.69|11097.69|11097.69|11097.69|11097.69|11097.69|11097.69|0
1649947910000|2022-04-14 14:51:50|11097.6|11097.6|11098.04|11098.04|11098.04|11098.04|11097.26|11097.26|0
1649947920000|2022-04-14 14:52:00|11097.8|11097.8|11097.04|11097.04|11097.8|11097.8|11097.04|11097.04|0
1649947930000|2022-04-14 14:52:10|11096.78|11096.78|11097.13|11097.13|11097.13|11097.13|11096.78|11096.78|0
1649947940000|2022-04-14 14:52:20|11097.52|11097.52|11096.74|11096.74|11097.52|11097.52|11096.74|11096.74|0
1649947960000|2022-04-14 14:52:40|11096.9|11096.9|11097.12|11097.12|11097.56|11097.56|11096.9|11096.9|0
1649947970000|2022-04-14 14:52:50|11097.9|11097.9|11097.9|11097.9|11097.9|11097.9|11097.9|11097.9|0
1649947980000|2022-04-14 14:53:00|11098.68|11098.68|11098.75|11098.75|11098.94|11098.94|11098.68|11098.68|0
1649947990000|2022-04-14 14:53:10|11099.18|11099.18|11098.75|11098.75|11099.18|11099.18|11098.75|11098.75|0
1649948000000|2022-04-14 14:53:20|11098.88|11098.88|11098.88|11098.88|11098.88|11098.88|11098.88|11098.88|0
1649948010000|2022-04-14 14:53:30|11098.66|11098.66|11098.45|11098.45|11098.66|11098.66|11098.45|11098.45|0
1649948020000|2022-04-14 14:53:40|11098.67|11098.67|11099.1|11099.1|11099.1|11099.1|11098.67|11098.67|0
1649948030000|2022-04-14 14:53:50|11099.7|11099.7|11099.37|11099.37|11099.7|11099.7|11099.37|11099.37|0
1649948040000|2022-04-14 14:54:00|11099.22|11099.22|11099.52|11099.52|11099.66|11099.66|11099.22|11099.22|0
1649948060000|2022-04-14 14:54:20|11099.64|11099.64|11099.77|11099.77|11099.77|11099.77|11099.64|11099.64|0
1649948070000|2022-04-14 14:54:30|11099.33|11099.33|11099.33|11099.33|11099.33|11099.33|11099.33|11099.33|0
1649948080000|2022-04-14 14:54:40|11099.18|11099.18|11099.47|11099.47|11099.65|11099.65|11099.18|11099.18|0
1649948090000|2022-04-14 14:54:50|11099.25|11099.25|11099.25|11099.25|11099.25|11099.25|11099.25|11099.25|0
1649948100000|2022-04-14 14:55:00|11099.61|11099.61|11100.39|11100.39|11100.61|11100.61|11099.61|11099.61|0
1649948110000|2022-04-14 14:55:10|11100.25|11100.25|11100.48|11100.48|11100.61|11100.61|11100.25|11100.25|0
1649948120000|2022-04-14 14:55:20|11100.9|11100.9|11100.9|11100.9|11100.9|11100.9|11100.9|11100.9|0
1649948130000|2022-04-14 14:55:30|11101.3|11101.3|11101.67|11101.67|11101.67|11101.67|11101.19|11101.19|0
1649948140000|2022-04-14 14:55:40|11101.5|11101.5|11100.72|11100.72|11101.5|11101.5|11100.72|11100.72|0
1649948160000|2022-04-14 14:56:00|11100.5|11100.5|11099.81|11099.81|11100.5|11100.5|11099.58|11099.58|0
1649948170000|2022-04-14 14:56:10|11100.04|11100.04|11100.29|11100.29|11100.38|11100.38|11100.04|11100.04|0
1649948190000|2022-04-14 14:56:30|11099.96|11099.96|11099.56|11099.56|11099.96|11099.96|11099.56|11099.56|0
1649948200000|2022-04-14 14:56:40|11099.72|11099.72|11100.6|11100.6|11100.6|11100.6|11099.72|11099.72|0
1649948220000|2022-04-14 14:57:00|11100.44|11100.44|11100.44|11100.44|11100.44|11100.44|11100.44|11100.44|0
1649948230000|2022-04-14 14:57:10|11100.6|11100.6|11100.87|11100.87|11100.87|11100.87|11100.6|11100.6|0
1649948240000|2022-04-14 14:57:20|11101.65|11101.65|11102.34|11102.34|11102.43|11102.43|11101.65|11101.65|0
1649948250000|2022-04-14 14:57:30|11102.8|11102.8|11102.8|11102.8|11102.8|11102.8|11102.8|11102.8|0
1649948260000|2022-04-14 14:57:40|11102.58|11102.58|11102.76|11102.76|11102.76|11102.76|11102.58|11102.58|0
1649948290000|2022-04-14 14:58:10|11103.41|11103.41|11103.41|11103.41|11103.41|11103.41|11103.41|11103.41|0
1649948300000|2022-04-14 14:58:20|11103.49|11103.49|11103.93|11103.93|11103.93|11103.93|11103.49|11103.49|0
1649948310000|2022-04-14 14:58:30|11104.42|11104.42|11104.42|11104.42|11104.42|11104.42|11104.42|11104.42|0
1649948320000|2022-04-14 14:58:40|11104.81|11104.81|11104.98|11104.98|11104.98|11104.98|11104.81|11104.81|0
1649948330000|2022-04-14 14:58:50|11105.41|11105.41|11105.32|11105.32|11105.41|11105.41|11105.32|11105.32|0
1649948340000|2022-04-14 14:59:00|11106.31|11106.31|11106.08|11106.08|11106.31|11106.31|11105.82|11105.82|0
1649948360000|2022-04-14 14:59:20|11106.33|11106.33|11106.33|11106.33|11106.33|11106.33|11106.33|11106.33|0
1649948370000|2022-04-14 14:59:30|11106.5|11106.5|11106.5|11106.5|11106.5|11106.5|11106.5|11106.5|0
1649948380000|2022-04-14 14:59:40|11106.37|11106.37|11106.05|11106.05|11106.37|11106.37|11106.05|11106.05|0
1649948390000|2022-04-14 14:59:50|11105.72|11105.72|11104.19|11104.19|11105.72|11105.72|11104.19|11104.19|0
1649948400000|2022-04-14 15:00:00|11103.76|11103.76|11103.42|11103.42|11103.76|11103.76|11103.18|11103.18|0
1649948410000|2022-04-14 15:00:10|11102.99|11102.99|11103.01|11103.01|11103.01|11103.01|11102.83|11102.83|0
1649948420000|2022-04-14 15:00:20|11103.37|11103.37|11103.37|11103.37|11103.37|11103.37|11103.37|11103.37|0
1649948430000|2022-04-14 15:00:30|11103.83|11103.83|11106.17|11106.17|11106.17|11106.17|11103.83|11103.83|0
1649948440000|2022-04-14 15:00:40|11106.67|11106.67|11106.67|11106.67|11106.67|11106.67|11106.67|11106.67|0
1649948450000|2022-04-14 15:00:50|11106.49|11106.49|11107.08|11107.08|11107.34|11107.34|11106.49|11106.49|0
1649948470000|2022-04-14 15:01:10|11106.92|11106.92|11107.24|11107.24|11107.24|11107.24|11106.92|11106.92|0
1649948510000|2022-04-14 15:01:50|11108.02|11108.02|11109.09|11109.09|11109.09|11109.09|11108.02|11108.02|0
1649948530000|2022-04-14 15:02:10|11108.66|11108.66|11108.57|11108.57|11108.66|11108.66|11108.57|11108.57|0
1649948540000|2022-04-14 15:02:20|11109.06|11109.06|11109.06|11109.06|11109.06|11109.06|11109.06|11109.06|0
1649948550000|2022-04-14 15:02:30|11108.8|11108.8|11108.8|11108.8|11108.8|11108.8|11108.8|11108.8|0
1649948560000|2022-04-14 15:02:40|11108.45|11108.45|11107.24|11107.24|11108.45|11108.45|11107.24|11107.24|0
1649948570000|2022-04-14 15:02:50|11108.02|11108.02|11108.02|11108.02|11108.02|11108.02|11108.02|11108.02|0
1649948580000|2022-04-14 15:03:00|11107.24|11107.24|11107.24|11107.24|11107.24|11107.24|11107.24|11107.24|0
1649948590000|2022-04-14 15:03:10|11106.88|11106.88|11106.45|11106.45|11106.88|11106.88|11106.45|11106.45|0
1649948620000|2022-04-14 15:03:40|11106.31|11106.31|11106.31|11106.31|11106.31|11106.31|11106.31|11106.31|0
1649948630000|2022-04-14 15:03:50|11106.07|11106.07|11106.89|11106.89|11106.89|11106.89|11106.07|11106.07|0
1649948640000|2022-04-14 15:04:00|11106.73|11106.73|11107.96|11107.96|11107.96|11107.96|11106.65|11106.65|0
1649948660000|2022-04-14 15:04:20|11108.09|11108.09|11108.09|11108.09|11108.09|11108.09|11108.09|11108.09|0
1649948670000|2022-04-14 15:04:30|11108.27|11108.27|11108.27|11108.27|11108.27|11108.27|11108.27|11108.27|0
1649948680000|2022-04-14 15:04:40|11109.13|11109.13|11108.7|11108.7|11109.13|11109.13|11108.7|11108.7|0
1649948690000|2022-04-14 15:04:50|11108.37|11108.37|11108.07|11108.07|11108.37|11108.37|11108.07|11108.07|0
1649948700000|2022-04-14 15:05:00|11107.64|11107.64|11107.64|11107.64|11107.64|11107.64|11107.64|11107.64|0
1649948710000|2022-04-14 15:05:10|11108.42|11108.42|11108.84|11108.84|11108.84|11108.84|11108.42|11108.42|0
1649948720000|2022-04-14 15:05:20|11108.95|11108.95|11108.95|11108.95|11108.95|11108.95|11108.95|11108.95|0
1649948730000|2022-04-14 15:05:30|11108.72|11108.72|11108.85|11108.85|11109.02|11109.02|11108.7|11108.7|0
1649948740000|2022-04-14 15:05:40|11108.98|11108.98|11108.98|11108.98|11108.98|11108.98|11108.98|11108.98|0
1649948760000|2022-04-14 15:06:00|11108.56|11108.56|11106.79|11106.79|11108.56|11108.56|11106.79|11106.79|0
1649948780000|2022-04-14 15:06:20|11106.01|11106.01|11104.91|11104.91|11106.01|11106.01|11104.91|11104.91|0
1649948790000|2022-04-14 15:06:30|11105.23|11105.23|11105.23|11105.23|11105.23|11105.23|11105.23|11105.23|0
1649948800000|2022-04-14 15:06:40|11104.98|11104.98|11104.61|11104.61|11104.98|11104.98|11104.61|11104.61|0
1649948810000|2022-04-14 15:06:50|11104.25|11104.25|11104.61|11104.61|11104.61|11104.61|11104.25|11104.25|0
1649948820000|2022-04-14 15:07:00|11104.24|11104.24|11104.11|11104.11|11104.24|11104.24|11104.11|11104.11|0
1649948830000|2022-04-14 15:07:10|11103.99|11103.99|11104.11|11104.11|11104.11|11104.11|11103.99|11103.99|0
1649948840000|2022-04-14 15:07:20|11103.85|11103.85|11103.85|11103.85|11103.85|11103.85|11103.85|11103.85|0
1649948850000|2022-04-14 15:07:30|11103.76|11103.76|11103.96|11103.96|11104.25|11104.25|11103.76|11103.76|0
1649948870000|2022-04-14 15:07:50|11104.1|11104.1|11104.53|11104.53|11104.53|11104.53|11104.1|11104.1|0
1649948890000|2022-04-14 15:08:10|11104.66|11104.66|11104.56|11104.56|11104.66|11104.66|11104.56|11104.56|0
1649948900000|2022-04-14 15:08:20|11104.34|11104.34|11104.35|11104.35|11104.56|11104.56|11104.34|11104.34|0
1649948910000|2022-04-14 15:08:30|11103.91|11103.91|11104.07|11104.07|11104.07|11104.07|11103.91|11103.91|0
1649948920000|2022-04-14 15:08:40|11103.62|11103.62|11100.77|11100.77|11103.62|11103.62|11099.89|11099.89|0
1649948930000|2022-04-14 15:08:50|11100.11|11100.11|11099.23|11099.23|11100.62|11100.62|11098.21|11098.21|0
1649948940000|2022-04-14 15:09:00|11099.32|11099.32|11102.27|11102.27|11102.52|11102.52|11099.32|11099.32|0
1649948950000|2022-04-14 15:09:10|11102.04|11102.04|11103.25|11103.25|11103.25|11103.25|11102.04|11102.04|0
1649948960000|2022-04-14 15:09:20|11103.58|11103.58|11103.64|11103.64|11103.98|11103.98|11103.58|11103.58|0
1649948970000|2022-04-14 15:09:30|11103.47|11103.47|11102.99|11102.99|11103.47|11103.47|11102.99|11102.99|0
1649948980000|2022-04-14 15:09:40|11103.47|11103.47|11103.59|11103.59|11104.01|11104.01|11103.47|11103.47|0
1649948990000|2022-04-14 15:09:50|11103.5|11103.5|11103.47|11103.47|11103.8|11103.8|11103.47|11103.47|0
1649949000000|2022-04-14 15:10:00|11103.28|11103.28|11103.28|11103.28|11103.28|11103.28|11103.06|11103.06|0
1649949010000|2022-04-14 15:10:10|11103.51|11103.51|11103.93|11103.93|11103.93|11103.93|11103.51|11103.51|0
1649949030000|2022-04-14 15:10:30|11104.1|11104.1|11105.71|11105.71|11105.71|11105.71|11104.1|11104.1|0
1649949040000|2022-04-14 15:10:40|11105.47|11105.47|11106.02|11106.02|11106.02|11106.02|11105.34|11105.34|0
1649949050000|2022-04-14 15:10:50|11105.59|11105.59|11104.74|11104.74|11105.59|11105.59|11104.74|11104.74|0
1649949060000|2022-04-14 15:11:00|11105.16|11105.16|11105.16|11105.16|11105.16|11105.16|11105.16|11105.16|0
1649949070000|2022-04-14 15:11:10|11105.07|11105.07|11105.23|11105.23|11105.23|11105.23|11105.07|11105.07|0
1649949090000|2022-04-14 15:11:30|11105.73|11105.73|11105.23|11105.23|11105.73|11105.73|11105.23|11105.23|0
1649949100000|2022-04-14 15:11:40|11105.41|11105.41|11105.62|11105.62|11105.62|11105.62|11105.41|11105.41|0
1649949110000|2022-04-14 15:11:50|11105.99|11105.99|11106.42|11106.42|11106.42|11106.42|11105.99|11105.99|0
1649949120000|2022-04-14 15:12:00|11106.38|11106.38|11108.69|11108.69|11108.69|11108.69|11106.38|11106.38|0
1649949130000|2022-04-14 15:12:10|11108.26|11108.26|11108.4|11108.4|11108.78|11108.78|11108.17|11108.17|0
1649949140000|2022-04-14 15:12:20|11108|11108|11108.85|11108.85|11108.85|11108.85|11107.91|11107.91|0
1649949150000|2022-04-14 15:12:30|11108.35|11108.35|11109.5|11109.5|11109.5|11109.5|11108.35|11108.35|0
1649949160000|2022-04-14 15:12:40|11109.37|11109.37|11108.4|11108.4|11109.37|11109.37|11108.4|11108.4|0
1649949180000|2022-04-14 15:13:00|11108.5|11108.5|11108.18|11108.18|11108.61|11108.61|11108.09|11108.09|0
1649949190000|2022-04-14 15:13:10|11108.48|11108.48|11108.44|11108.44|11108.59|11108.59|11108.44|11108.44|0
1649949200000|2022-04-14 15:13:20|11108.61|11108.61|11108.68|11108.68|11108.77|11108.77|11108.61|11108.61|0
1649949210000|2022-04-14 15:13:30|11109.11|11109.11|11109.48|11109.48|11109.48|11109.48|11108.96|11108.96|0
1649949220000|2022-04-14 15:13:40|11110.22|11110.22|11111.14|11111.14|11111.14|11111.14|11110.22|11110.22|0
1649949230000|2022-04-14 15:13:50|11111.92|11111.92|11112.05|11112.05|11112.05|11112.05|11111.8|11111.8|0
1649949240000|2022-04-14 15:14:00|11112.17|11112.17|11113.02|11113.02|11113.02|11113.02|11112.17|11112.17|0
1649949250000|2022-04-14 15:14:10|11112.6|11112.6|11113.1|11113.1|11113.32|11113.32|11112.6|11112.6|0
1649949260000|2022-04-14 15:14:20|11113.21|11113.21|11113.19|11113.19|11113.36|11113.36|11113.19|11113.19|0
1649949270000|2022-04-14 15:14:30|11112.83|11112.83|11113.22|11113.22|11113.22|11113.22|11112.83|11112.83|0
1649949300000|2022-04-14 15:15:00|11113.06|11113.06|11113.32|11113.32|11113.32|11113.32|11113.06|11113.06|0
1649949310000|2022-04-14 15:15:10|11113.22|11113.22|11113.22|11113.22|11113.22|11113.22|11113.22|11113.22|0
1649949320000|2022-04-14 15:15:20|11113.56|11113.56|11113.66|11113.66|11113.66|11113.66|11113.56|11113.56|0
1649949330000|2022-04-14 15:15:30|11113.77|11113.77|11113.9|11113.9|11114.05|11114.05|11113.77|11113.77|0
1649949340000|2022-04-14 15:15:40|11113.73|11113.73|11114.13|11114.13|11114.13|11114.13|11113.58|11113.58|0
1649949350000|2022-04-14 15:15:50|11113.7|11113.7|11113.7|11113.7|11113.7|11113.7|11113.7|11113.7|0
1649949360000|2022-04-14 15:16:00|11113.93|11113.93|11116.03|11116.03|11116.46|11116.46|11113.93|11113.93|0
1649949370000|2022-04-14 15:16:10|11116.48|11116.48|11118.07|11118.07|11118.07|11118.07|11116.48|11116.48|0
1649949380000|2022-04-14 15:16:20|11118.49|11118.49|11119.44|11119.44|11119.44|11119.44|11118.49|11118.49|0
1649949390000|2022-04-14 15:16:30|11119.02|11119.02|11119.02|11119.02|11119.02|11119.02|11119.02|11119.02|0
1649949400000|2022-04-14 15:16:40|11119.18|11119.18|11118.85|11118.85|11119.18|11119.18|11118.6|11118.6|0
1649949410000|2022-04-14 15:16:50|11118.59|11118.59|11118.68|11118.68|11118.88|11118.88|11118.4|11118.4|0
1649949420000|2022-04-14 15:17:00|11118.93|11118.93|11118.57|11118.57|11119.27|11119.27|11118.3|11118.3|0
1649949430000|2022-04-14 15:17:10|11118.65|11118.65|11119.35|11119.35|11119.35|11119.35|11118.22|11118.22|0
1649949440000|2022-04-14 15:17:20|11119.47|11119.47|11119.17|11119.17|11119.6|11119.6|11119.17|11119.17|0
1649949450000|2022-04-14 15:17:30|11118.98|11118.98|11118.73|11118.73|11118.98|11118.98|11118.73|11118.73|0
1649949460000|2022-04-14 15:17:40|11118.46|11118.46|11118.24|11118.24|11118.46|11118.46|11118.24|11118.24|0
1649949470000|2022-04-14 15:17:50|11119.02|11119.02|11119.02|11119.02|11119.02|11119.02|11119.02|11119.02|0
1649949480000|2022-04-14 15:18:00|11118.24|11118.24|11118.72|11118.72|11118.72|11118.72|11118.11|11118.11|0
1649949490000|2022-04-14 15:18:10|11118.5|11118.5|11118.66|11118.66|11118.66|11118.66|11118|11118|0
1649949500000|2022-04-14 15:18:20|11118.51|11118.51|11118.51|11118.51|11118.51|11118.51|11118.51|11118.51|0
1649949510000|2022-04-14 15:18:30|11118.36|11118.36|11118.22|11118.22|11118.36|11118.36|11118.22|11118.22|0
1649949520000|2022-04-14 15:18:40|11118.07|11118.07|11118.07|11118.07|11118.07|11118.07|11118.07|11118.07|0
1649949530000|2022-04-14 15:18:50|11118.31|11118.31|11120.03|11120.03|11120.03|11120.03|11118.31|11118.31|0
1649949550000|2022-04-14 15:19:10|11120.16|11120.16|11120.16|11120.16|11120.16|11120.16|11120.16|11120.16|0
1649949560000|2022-04-14 15:19:20|11120.32|11120.32|11120.32|11120.32|11120.32|11120.32|11120.32|11120.32|0
1649949570000|2022-04-14 15:19:30|11120.74|11120.74|11120.96|11120.96|11120.96|11120.96|11120.74|11120.74|0
1649949580000|2022-04-14 15:19:40|11121.08|11121.08|11121.85|11121.85|11121.85|11121.85|11120.98|11120.98|0
1649949590000|2022-04-14 15:19:50|11121.95|11121.95|11121.95|11121.95|11121.95|11121.95|11121.95|11121.95|0
1649949600000|2022-04-14 15:20:00|11122.17|11122.17|11121.53|11121.53|11122.17|11122.17|11121.53|11121.53|0
1649949610000|2022-04-14 15:20:10|11120.75|11120.75|11120.19|11120.19|11120.75|11120.75|11119.84|11119.84|0
1649949620000|2022-04-14 15:20:20|11120.06|11120.06|11119.97|11119.97|11120.06|11120.06|11119.47|11119.47|0
1649949630000|2022-04-14 15:20:30|11119.59|11119.59|11119.19|11119.19|11119.59|11119.59|11119.19|11119.19|0
1649949640000|2022-04-14 15:20:40|11119.09|11119.09|11119.38|11119.38|11119.38|11119.38|11119.09|11119.09|0
1649949650000|2022-04-14 15:20:50|11119.25|11119.25|11119.25|11119.25|11119.25|11119.25|11118.82|11118.82|0
1649949660000|2022-04-14 15:21:00|11118.82|11118.82|11118.59|11118.59|11118.82|11118.82|11118.59|11118.59|0
1649949670000|2022-04-14 15:21:10|11118.27|11118.27|11119.16|11119.16|11119.16|11119.16|11118.27|11118.27|0
1649949680000|2022-04-14 15:21:20|11119.05|11119.05|11120.35|11120.35|11120.35|11120.35|11119.05|11119.05|0
1649949690000|2022-04-14 15:21:30|11120.02|11120.02|11119.06|11119.06|11120.02|11120.02|11119.06|11119.06|0
1649949700000|2022-04-14 15:21:40|11119.43|11119.43|11119.37|11119.37|11119.45|11119.45|11119.27|11119.27|0
1649949710000|2022-04-14 15:21:50|11120.15|11120.15|11121.18|11121.18|11121.18|11121.18|11120.15|11120.15|0
1649949720000|2022-04-14 15:22:00|11121.83|11121.83|11121.05|11121.05|11121.83|11121.83|11121.05|11121.05|0
1649949740000|2022-04-14 15:22:20|11121.28|11121.28|11121.71|11121.71|11121.71|11121.71|11121.28|11121.28|0
1649949750000|2022-04-14 15:22:30|11121.92|11121.92|11124|11124|11124|11124|11121.92|11121.92|0
1649949770000|2022-04-14 15:22:50|11123.85|11123.85|11126.41|11126.41|11126.41|11126.41|11123.85|11123.85|0
1649949780000|2022-04-14 15:23:00|11126.93|11126.93|11127.03|11127.03|11127.32|11127.32|11126.93|11126.93|0
1649949790000|2022-04-14 15:23:10|11127.15|11127.15|11126.56|11126.56|11127.58|11127.58|11126.56|11126.56|0
1649949800000|2022-04-14 15:23:20|11126.4|11126.4|11126.35|11126.35|11126.49|11126.49|11126.24|11126.24|0
1649949810000|2022-04-14 15:23:30|11126.22|11126.22|11126.22|11126.22|11126.22|11126.22|11126.22|11126.22|0
1649949820000|2022-04-14 15:23:40|11125.44|11125.44|11125.72|11125.72|11125.72|11125.72|11124.94|11124.94|0
1649949830000|2022-04-14 15:23:50|11126.18|11126.18|11126.1|11126.1|11126.33|11126.33|11126.1|11126.1|0
1649949840000|2022-04-14 15:24:00|11125.67|11125.67|11125.57|11125.57|11125.8|11125.8|11125.57|11125.57|0
1649949850000|2022-04-14 15:24:10|11125.42|11125.42|11125.55|11125.55|11125.55|11125.55|11125.29|11125.29|0
1649949860000|2022-04-14 15:24:20|11125.43|11125.43|11126.95|11126.95|11126.95|11126.95|11125.43|11125.43|0
1649949870000|2022-04-14 15:24:30|11127.08|11127.08|11127.16|11127.16|11127.31|11127.31|11126.19|11126.19|0
1649949880000|2022-04-14 15:24:40|11127.02|11127.02|11126.75|11126.75|11127.18|11127.18|11126.75|11126.75|0
1649949890000|2022-04-14 15:24:50|11127.1|11127.1|11127.97|11127.97|11127.97|11127.97|11126.71|11126.71|0
1649949900000|2022-04-14 15:25:00|11127.84|11127.84|11127.23|11127.23|11127.98|11127.98|11127.03|11127.03|0
1649949910000|2022-04-14 15:25:10|11127.62|11127.62|11128.19|11128.19|11128.19|11128.19|11126.73|11126.73|0
1649949920000|2022-04-14 15:25:20|11128.34|11128.34|11128.21|11128.21|11128.51|11128.51|11128.09|11128.09|0
1649949930000|2022-04-14 15:25:30|11127.98|11127.98|11127.63|11127.63|11127.98|11127.98|11127.63|11127.63|0
1649949940000|2022-04-14 15:25:40|11128.06|11128.06|11127.93|11127.93|11128.06|11128.06|11127.93|11127.93|0
1649949960000|2022-04-14 15:26:00|11127.8|11127.8|11127.5|11127.5|11127.8|11127.8|11127.37|11127.37|0
1649949970000|2022-04-14 15:26:10|11127.67|11127.67|11128.13|11128.13|11128.25|11128.25|11127.67|11127.67|0
1649949980000|2022-04-14 15:26:20|11127.9|11127.9|11127.9|11127.9|11127.9|11127.9|11127.9|11127.9|0
1649949990000|2022-04-14 15:26:30|11128.07|11128.07|11128.33|11128.33|11128.33|11128.33|11128.07|11128.07|0
1649950000000|2022-04-14 15:26:40|11127.91|11127.91|11127.47|11127.47|11127.91|11127.91|11127.47|11127.47|0
1649950010000|2022-04-14 15:26:50|11127.9|11127.9|11128.08|11128.08|11128.08|11128.08|11126.88|11126.88|0
1649950020000|2022-04-14 15:27:00|11128.52|11128.52|11128.61|11128.61|11129.47|11129.47|11128.08|11128.08|0
1649950030000|2022-04-14 15:27:10|11128.84|11128.84|11128.62|11128.62|11128.84|11128.84|11128.24|11128.24|0
1649950040000|2022-04-14 15:27:20|11128.81|11128.81|11128.81|11128.81|11128.81|11128.81|11128.81|11128.81|0
1649950050000|2022-04-14 15:27:30|11128.93|11128.93|11129.08|11129.08|11129.08|11129.08|11128.93|11128.93|0
1649950060000|2022-04-14 15:27:40|11129.21|11129.21|11128.84|11128.84|11129.21|11129.21|11128.84|11128.84|0
1649950070000|2022-04-14 15:27:50|11129.49|11129.49|11128.36|11128.36|11130.06|11130.06|11128.36|11128.36|0
1649950080000|2022-04-14 15:28:00|11129.14|11129.14|11127.66|11127.66|11129.21|11129.21|11127.66|11127.66|0
1649950090000|2022-04-14 15:28:10|11127.75|11127.75|11127.58|11127.58|11127.75|11127.75|11127.58|11127.58|0
1649950100000|2022-04-14 15:28:20|11127.48|11127.48|11127.74|11127.74|11127.74|11127.74|11127.48|11127.48|0
1649950110000|2022-04-14 15:28:30|11127.61|11127.61|11127.78|11127.78|11127.87|11127.87|11127.61|11127.61|0
1649950120000|2022-04-14 15:28:40|11127.97|11127.97|11127.45|11127.45|11128.38|11128.38|11127.45|11127.45|0
1649950130000|2022-04-14 15:28:50|11128.23|11128.23|11127.64|11127.64|11128.4|11128.4|11127.36|11127.36|0
1649950140000|2022-04-14 15:29:00|11127.42|11127.42|11128.37|11128.37|11128.76|11128.76|11127.42|11127.42|0
1649950150000|2022-04-14 15:29:10|11128.16|11128.16|11129.31|11129.31|11129.65|11129.65|11128.16|11128.16|0
1649950160000|2022-04-14 15:29:20|11129.45|11129.45|11127.95|11127.95|11129.88|11129.88|11127.95|11127.95|0
1649950170000|2022-04-14 15:29:30|11128.4|11128.4|11127.86|11127.86|11128.85|11128.85|11127.86|11127.86|0
1649950180000|2022-04-14 15:29:40|11127.43|11127.43|11123.76|11123.76|11127.84|11127.84|11123.76|11123.76|0
1649950190000|2022-04-14 15:29:50|11123.43|11123.43|11124.39|11124.39|11124.6|11124.6|11121.97|11121.97|0
1650352500000|2022-04-19 07:15:00|11008.69|11008.69|10993.41|10993.41|11008.69|11008.69|10993.25|10993.25|0
1650352510000|2022-04-19 07:15:10|10993.65|10993.65|10994.54|10994.54|10995.48|10995.48|10993.65|10993.65|0
1650352520000|2022-04-19 07:15:20|10994.62|10994.62|10996.79|10996.79|10996.79|10996.79|10994.62|10994.62|0
1650352530000|2022-04-19 07:15:30|10997.66|10997.66|11000.2|11000.2|11000.2|11000.2|10997.66|10997.66|0
1650352540000|2022-04-19 07:15:40|11000.67|11000.67|11001.11|11001.11|11001.11|11001.11|11000.67|11000.67|0
1650352550000|2022-04-19 07:15:50|11002.02|11002.02|11001.79|11001.79|11002.02|11002.02|11001.79|11001.79|0
1650352560000|2022-04-19 07:16:00|11000.81|11000.81|11000.36|11000.36|11000.81|11000.81|10999.92|10999.92|0
1650352570000|2022-04-19 07:16:10|11000.52|11000.52|11001.71|11001.71|11001.71|11001.71|11000.52|11000.52|0
1650352580000|2022-04-19 07:16:20|11002.11|11002.11|11002.11|11002.11|11002.11|11002.11|11002.11|11002.11|0
1650352590000|2022-04-19 07:16:30|11002.24|11002.24|11004.3|11004.3|11004.3|11004.3|11001.86|11001.86|0
1650352600000|2022-04-19 07:16:40|11004.74|11004.74|11007.26|11007.26|11007.26|11007.26|11004.51|11004.51|0
1650352610000|2022-04-19 07:16:50|11008.11|11008.11|11008.62|11008.62|11008.62|11008.62|11008.11|11008.11|0
1650352620000|2022-04-19 07:17:00|11008.39|11008.39|11009.16|11009.16|11009.71|11009.71|11006.59|11006.59|0
1650352630000|2022-04-19 07:17:10|11009.04|11009.04|11009.04|11009.04|11009.04|11009.04|11009.04|11009.04|0
1650352640000|2022-04-19 07:17:20|11009.28|11009.28|11009.65|11009.65|11009.65|11009.65|11009.28|11009.28|0
1650352650000|2022-04-19 07:17:30|11009.87|11009.87|11011.41|11011.41|11011.41|11011.41|11009.87|11009.87|0
1650352670000|2022-04-19 07:17:50|11013.75|11013.75|11013.75|11013.75|11013.75|11013.75|11013.75|11013.75|0
1650352680000|2022-04-19 07:18:00|11013.31|11013.31|11012.9|11012.9|11015.46|11015.46|11012.9|11012.9|0
1650352690000|2022-04-19 07:18:10|11012.12|11012.12|11011.84|11011.84|11012.12|11012.12|11011.84|11011.84|0
1650352700000|2022-04-19 07:18:20|11012.09|11012.09|11013.87|11013.87|11013.87|11013.87|11012.09|11012.09|0
1650352710000|2022-04-19 07:18:30|11016.21|11016.21|11016.43|11016.43|11016.43|11016.43|11016.21|11016.21|0
1650352720000|2022-04-19 07:18:40|11016.86|11016.86|11019.99|11019.99|11019.99|11019.99|11016.86|11016.86|0
1650352730000|2022-04-19 07:18:50|11020.44|11020.44|11027.54|11027.54|11027.54|11027.54|11020.44|11020.44|0
1650352740000|2022-04-19 07:19:00|11027.8|11027.8|11025.66|11025.66|11027.8|11027.8|11024.63|11024.63|0
1650352750000|2022-04-19 07:19:10|11026.53|11026.53|11026.96|11026.96|11027.33|11027.33|11026.53|11026.53|0
1650352760000|2022-04-19 07:19:20|11023.61|11023.61|11022.74|11022.74|11023.61|11023.61|11022.74|11022.74|0
1650352780000|2022-04-19 07:19:40|11022.29|11022.29|11022.29|11022.29|11022.29|11022.29|11022.29|11022.29|0
1650352790000|2022-04-19 07:19:50|11021.79|11021.79|11022.17|11022.17|11022.35|11022.35|11021.79|11021.79|0
1650352810000|2022-04-19 07:20:10|11021.48|11021.48|11021.48|11021.48|11021.48|11021.48|11021.48|11021.48|0
1650352820000|2022-04-19 07:20:20|11021.85|11021.85|11021.85|11021.85|11021.85|11021.85|11021.85|11021.85|0
1650352830000|2022-04-19 07:20:30|11021.96|11021.96|11021.88|11021.88|11022.09|11022.09|11021.88|11021.88|0
1650352840000|2022-04-19 07:20:40|11021.75|11021.75|11024.27|11024.27|11024.27|11024.27|11021.75|11021.75|0
1650352860000|2022-04-19 07:21:00|11024.71|11024.71|11025.61|11025.61|11025.61|11025.61|11024.71|11024.71|0
1650352870000|2022-04-19 07:21:10|11026.29|11026.29|11028.51|11028.51|11028.51|11028.51|11026.29|11026.29|0
1650352880000|2022-04-19 07:21:20|11028.28|11028.28|11028.28|11028.28|11028.28|11028.28|11028.28|11028.28|0
1650352890000|2022-04-19 07:21:30|11028.94|11028.94|11028.34|11028.34|11029.34|11029.34|11028.34|11028.34|0
1650352900000|2022-04-19 07:21:40|11028.71|11028.71|11027.9|11027.9|11029.49|11029.49|11027.9|11027.9|0
1650352910000|2022-04-19 07:21:50|11029.46|11029.46|11029.46|11029.46|11029.46|11029.46|11029.46|11029.46|0
1650352920000|2022-04-19 07:22:00|11029.54|11029.54|11030.33|11030.33|11030.33|11030.33|11029.54|11029.54|0
1650352930000|2022-04-19 07:22:10|11029.55|11029.55|11031.65|11031.65|11031.87|11031.87|11029.55|11029.55|0
1650352960000|2022-04-19 07:22:40|11030.8|11030.8|11031.17|11031.17|11031.17|11031.17|11030.8|11030.8|0
1650352970000|2022-04-19 07:22:50|11032.68|11032.68|11031.8|11031.8|11032.68|11032.68|11031.8|11031.8|0
1650352980000|2022-04-19 07:23:00|11031.02|11031.02|11030.53|11030.53|11031.02|11031.02|11030.37|11030.37|0
1650352990000|2022-04-19 07:23:10|11030.21|11030.21|11030.82|11030.82|11030.82|11030.82|11030.21|11030.21|0
1650353000000|2022-04-19 07:23:20|11031.8|11031.8|11033.81|11033.81|11033.81|11033.81|11031.8|11031.8|0
1650353020000|2022-04-19 07:23:40|11034.25|11034.25|11036.52|11036.52|11036.52|11036.52|11034.25|11034.25|0
1650353030000|2022-04-19 07:23:50|11036.77|11036.77|11037.45|11037.45|11037.45|11037.45|11036.77|11036.77|0
1650353040000|2022-04-19 07:24:00|11037.23|11037.23|11035.44|11035.44|11037.23|11037.23|11035.44|11035.44|0
1650353050000|2022-04-19 07:24:10|11035.66|11035.66|11036.94|11036.94|11037.44|11037.44|11035.66|11035.66|0
1650353060000|2022-04-19 07:24:20|11037.1|11037.1|11037.65|11037.65|11037.88|11037.88|11037.1|11037.1|0
1650353080000|2022-04-19 07:24:40|11038.31|11038.31|11037.12|11037.12|11038.74|11038.74|11037.12|11037.12|0
1650353090000|2022-04-19 07:24:50|11038.1|11038.1|11038.1|11038.1|11038.1|11038.1|11038.1|11038.1|0
1650353100000|2022-04-19 07:25:00|11037.98|11037.98|11036.04|11036.04|11038.2|11038.2|11036.04|11036.04|0
1650353110000|2022-04-19 07:25:10|11035.71|11035.71|11035.42|11035.42|11035.86|11035.86|11035.42|11035.42|0
1650353120000|2022-04-19 07:25:20|11036.94|11036.94|11036.94|11036.94|11036.94|11036.94|11036.94|11036.94|0
1650353160000|2022-04-19 07:26:00|11037.09|11037.09|11035.79|11035.79|11037.09|11037.09|11035.79|11035.79|0
1650353170000|2022-04-19 07:26:10|11036.22|11036.22|11035.85|11035.85|11036.22|11036.22|11035.85|11035.85|0
1650353180000|2022-04-19 07:26:20|11035.71|11035.71|11035.71|11035.71|11035.71|11035.71|11035.71|11035.71|0
1650353190000|2022-04-19 07:26:30|11036.07|11036.07|11036.16|11036.16|11036.16|11036.16|11036.07|11036.07|0
1650353200000|2022-04-19 07:26:40|11035.5|11035.5|11035.17|11035.17|11035.5|11035.5|11035.17|11035.17|0
1650353220000|2022-04-19 07:27:00|11036.73|11036.73|11038.52|11038.52|11038.52|11038.52|11036.64|11036.64|0
1650353250000|2022-04-19 07:27:30|11038.95|11038.95|11038.95|11038.95|11038.95|11038.95|11038.95|11038.95|0
1650353260000|2022-04-19 07:27:40|11038.59|11038.59|11038.13|11038.13|11038.59|11038.59|11038.13|11038.13|0
1650353270000|2022-04-19 07:27:50|11039.69|11039.69|11039.69|11039.69|11039.69|11039.69|11039.69|11039.69|0
1650353280000|2022-04-19 07:28:00|11039.27|11039.27|11036.93|11036.93|11039.27|11039.27|11036.93|11036.93|0
1650353290000|2022-04-19 07:28:10|11036.67|11036.67|11036.67|11036.67|11036.67|11036.67|11036.67|11036.67|0
1650353300000|2022-04-19 07:28:20|11036.91|11036.91|11037.69|11037.69|11038.47|11038.47|11036.91|11036.91|0
1650353310000|2022-04-19 07:28:30|11036.91|11036.91|11036.46|11036.46|11036.91|11036.91|11036.46|11036.46|0
1650353320000|2022-04-19 07:28:40|11036.91|11036.91|11036.91|11036.91|11037.13|11037.13|11036.91|11036.91|0
1650353330000|2022-04-19 07:28:50|11037.15|11037.15|11037.15|11037.15|11037.15|11037.15|11037.15|11037.15|0
1650353340000|2022-04-19 07:29:00|11036.72|11036.72|11039.08|11039.08|11039.45|11039.45|11036.72|11036.72|0
1650353350000|2022-04-19 07:29:10|11039.31|11039.31|11038.71|11038.71|11039.49|11039.49|11038.71|11038.71|0
1650353360000|2022-04-19 07:29:20|11038.49|11038.49|11038.49|11038.49|11038.49|11038.49|11038.49|11038.49|0
1650353400000|2022-04-19 07:30:00|11039.29|11039.29|11043.96|11043.96|11044.29|11044.29|11039.29|11039.29|0
1650353410000|2022-04-19 07:30:10|11044.2|11044.2|11044.2|11044.2|11044.2|11044.2|11043.77|11043.77|0
1650353420000|2022-04-19 07:30:20|11044.53|11044.53|11044.61|11044.61|11044.61|11044.61|11044.53|11044.53|0
1650353430000|2022-04-19 07:30:30|11044.31|11044.31|11044.5|11044.5|11044.5|11044.5|11044.31|11044.31|0
1650353440000|2022-04-19 07:30:40|11044.06|11044.06|11044.44|11044.44|11044.44|11044.44|11044.06|11044.06|0
1650353450000|2022-04-19 07:30:50|11044.01|11044.01|11043.55|11043.55|11044.01|11044.01|11043.55|11043.55|0
1650353480000|2022-04-19 07:31:20|11043.12|11043.12|11043.12|11043.12|11043.12|11043.12|11043.12|11043.12|0
1650353500000|2022-04-19 07:31:40|11043.55|11043.55|11043.32|11043.32|11043.55|11043.55|11043.23|11043.23|0
1650353520000|2022-04-19 07:32:00|11042.46|11042.46|11041.58|11041.58|11042.46|11042.46|11041.58|11041.58|0
1650353530000|2022-04-19 07:32:10|11043.92|11043.92|11044.38|11044.38|11044.38|11044.38|11043.92|11043.92|0
1650353540000|2022-04-19 07:32:20|11044.7|11044.7|11044.7|11044.7|11044.7|11044.7|11044.7|11044.7|0
1650353550000|2022-04-19 07:32:30|11045.35|11045.35|11045.35|11045.35|11045.68|11045.68|11045.35|11045.35|0
1650353560000|2022-04-19 07:32:40|11045.91|11045.91|11044.31|11044.31|11045.91|11045.91|11044.06|11044.06|0
1650353570000|2022-04-19 07:32:50|11045.29|11045.29|11045.29|11045.29|11045.29|11045.29|11045.29|11045.29|0
1650353580000|2022-04-19 07:33:00|11044.96|11044.96|11044.18|11044.18|11044.96|11044.96|11044.18|11044.18|0
1650353600000|2022-04-19 07:33:20|11044.02|11044.02|11042.99|11042.99|11044.02|11044.02|11042.99|11042.99|0
1650353610000|2022-04-19 07:33:30|11043.36|11043.36|11043.94|11043.94|11043.94|11043.94|11043.36|11043.36|0
1650353620000|2022-04-19 07:33:40|11044.1|11044.1|11044.65|11044.65|11044.65|11044.65|11044.1|11044.1|0
1650353630000|2022-04-19 07:33:50|11044.28|11044.28|11044.86|11044.86|11044.86|11044.86|11044.28|11044.28|0
1650353660000|2022-04-19 07:34:20|11045.08|11045.08|11045.51|11045.51|11045.51|11045.51|11045.08|11045.08|0
1650353700000|2022-04-19 07:35:00|11047.1|11047.1|11047.28|11047.28|11047.59|11047.59|11047.06|11047.06|0
1650353710000|2022-04-19 07:35:10|11047.1|11047.1|11046.93|11046.93|11047.1|11047.1|11046.93|11046.93|0
1650353730000|2022-04-19 07:35:30|11046.56|11046.56|11046.04|11046.04|11046.56|11046.56|11046.04|11046.04|0
1650353740000|2022-04-19 07:35:40|11046.82|11046.82|11046.82|11046.82|11046.82|11046.82|11046.82|11046.82|0
1650353750000|2022-04-19 07:35:50|11047.04|11047.04|11045.22|11045.22|11047.04|11047.04|11045.22|11045.22|0
1650353760000|2022-04-19 07:36:00|11045|11045|11045|11045|11045|11045|11045|11045|0
1650353770000|2022-04-19 07:36:10|11045.78|11045.78|11039.16|11039.16|11045.78|11045.78|11039.16|11039.16|0
1650353780000|2022-04-19 07:36:20|11039.4|11039.4|11039.05|11039.05|11039.4|11039.4|11038.83|11038.83|0
1650353790000|2022-04-19 07:36:30|11039.83|11039.83|11039.7|11039.7|11039.83|11039.83|11039.7|11039.7|0
1650353800000|2022-04-19 07:36:40|11040.03|11040.03|11042.53|11042.53|11042.53|11042.53|11040.03|11040.03|0
1650353810000|2022-04-19 07:36:50|11042.69|11042.69|11042.86|11042.86|11042.86|11042.86|11042.69|11042.69|0
1650353820000|2022-04-19 07:37:00|11043.32|11043.32|11043.32|11043.32|11043.32|11043.32|11043.32|11043.32|0
1650353830000|2022-04-19 07:37:10|11043.57|11043.57|11044|11044|11044|11044|11043.22|11043.22|0
1650353840000|2022-04-19 07:37:20|11043.32|11043.32|11043.32|11043.32|11043.32|11043.32|11043.32|11043.32|0
1650353850000|2022-04-19 07:37:30|11042.97|11042.97|11042.52|11042.52|11042.97|11042.97|11042.52|11042.52|0
1650353880000|2022-04-19 07:38:00|11042.15|11042.15|11042.53|11042.53|11042.53|11042.53|11042.15|11042.15|0
1650353890000|2022-04-19 07:38:10|11042.69|11042.69|11041.81|11041.81|11042.69|11042.69|11041.81|11041.81|0
1650353900000|2022-04-19 07:38:20|11042.79|11042.79|11042.79|11042.79|11042.79|11042.79|11042.79|11042.79|0
1650353920000|2022-04-19 07:38:40|11043.46|11043.46|11043.46|11043.46|11043.46|11043.46|11043.46|11043.46|0
1650353940000|2022-04-19 07:39:00|11043.57|11043.57|11043.89|11043.89|11043.89|11043.89|11043.57|11043.57|0
1650353970000|2022-04-19 07:39:30|11043.45|11043.45|11043.8|11043.8|11044.23|11044.23|11043.45|11043.45|0
1650353990000|2022-04-19 07:39:50|11044.17|11044.17|11046.04|11046.04|11046.42|11046.42|11044.17|11044.17|0
1650354000000|2022-04-19 07:40:00|11045.62|11045.62|11045.62|11045.62|11045.62|11045.62|11045.62|11045.62|0
1650354010000|2022-04-19 07:40:10|11046.49|11046.49|11046.49|11046.49|11046.49|11046.49|11046.49|11046.49|0
1650354020000|2022-04-19 07:40:20|11046.16|11046.16|11045.79|11045.79|11046.16|11046.16|11045.79|11045.79|0
1650354030000|2022-04-19 07:40:30|11046.15|11046.15|11045.39|11045.39|11046.15|11046.15|11045.39|11045.39|0
1650354040000|2022-04-19 07:40:40|11044.61|11044.61|11044.17|11044.17|11044.61|11044.61|11044.17|11044.17|0
1650354050000|2022-04-19 07:40:50|11043.95|11043.95|11043.95|11043.95|11043.95|11043.95|11043.95|11043.95|0
1650354060000|2022-04-19 07:41:00|11043.21|11043.21|11039.84|11039.84|11043.33|11043.33|11039.4|11039.4|0
1650354070000|2022-04-19 07:41:10|11039.49|11039.49|11039.49|11039.49|11039.49|11039.49|11039.49|11039.49|0
1650354080000|2022-04-19 07:41:20|11039.23|11039.23|11039.74|11039.74|11039.82|11039.82|11039.23|11039.23|0
1650354090000|2022-04-19 07:41:30|11040.17|11040.17|11040.17|11040.17|11040.17|11040.17|11040.17|11040.17|0
1650354100000|2022-04-19 07:41:40|11040.54|11040.54|11040.54|11040.54|11040.54|11040.54|11040.54|11040.54|0
1650354110000|2022-04-19 07:41:50|11040.33|11040.33|11038.51|11038.51|11040.33|11040.33|11038.51|11038.51|0
1650354120000|2022-04-19 07:42:00|11037.85|11037.85|11037.71|11037.71|11038.04|11038.04|11037.71|11037.71|0
1650354130000|2022-04-19 07:42:10|11037.46|11037.46|11037.29|11037.29|11037.46|11037.46|11037.29|11037.29|0
1650354140000|2022-04-19 07:42:20|11037.04|11037.04|11037.04|11037.04|11037.04|11037.04|11037.04|11037.04|0
1650354150000|2022-04-19 07:42:30|11036.54|11036.54|11036.54|11036.54|11036.54|11036.54|11036.54|11036.54|0
1650354160000|2022-04-19 07:42:40|11036.12|11036.12|11034.89|11034.89|11036.12|11036.12|11034.89|11034.89|0
1650354170000|2022-04-19 07:42:50|11033.3|11033.3|11031.64|11031.64|11033.3|11033.3|11031.64|11031.64|0
1650354180000|2022-04-19 07:43:00|11032.11|11032.11|11031.98|11031.98|11032.11|11032.11|11031.85|11031.85|0
1650354200000|2022-04-19 07:43:20|11031.83|11031.83|11032.82|11032.82|11032.82|11032.82|11031.83|11031.83|0
1650354210000|2022-04-19 07:43:30|11032.96|11032.96|11032.96|11032.96|11032.96|11032.96|11032.96|11032.96|0
1650354220000|2022-04-19 07:43:40|11033.38|11033.38|11033.38|11033.38|11033.38|11033.38|11033.38|11033.38|0
1650354230000|2022-04-19 07:43:50|11032.09|11032.09|11032.96|11032.96|11032.96|11032.96|11032.09|11032.09|0
1650354240000|2022-04-19 07:44:00|11032.74|11032.74|11033.67|11033.67|11033.89|11033.89|11032.74|11032.74|0
1650354250000|2022-04-19 07:44:10|11036.01|11036.01|11038.12|11038.12|11038.12|11038.12|11035.23|11035.23|0
1650354260000|2022-04-19 07:44:20|11038.57|11038.57|11038.57|11038.57|11038.57|11038.57|11038.57|11038.57|0
1650354270000|2022-04-19 07:44:30|11038.95|11038.95|11038.95|11038.95|11038.95|11038.95|11038.95|11038.95|0
1650354280000|2022-04-19 07:44:40|11039.94|11039.94|11040.31|11040.31|11040.31|11040.31|11039.94|11039.94|0
1650354300000|2022-04-19 07:45:00|11040.68|11040.68|11040.02|11040.02|11040.8|11040.8|11040.02|11040.02|0
1650354310000|2022-04-19 07:45:10|11040.15|11040.15|11040.61|11040.61|11040.98|11040.98|11040.15|11040.15|0
1650354330000|2022-04-19 07:45:30|11041.07|11041.07|11042.49|11042.49|11042.49|11042.49|11041.07|11041.07|0
1650354340000|2022-04-19 07:45:40|11043.62|11043.62|11043.62|11043.62|11043.62|11043.62|11043.62|11043.62|0
1650354350000|2022-04-19 07:45:50|11045.24|11045.24|11046.04|11046.04|11046.04|11046.04|11045.24|11045.24|0
1650354360000|2022-04-19 07:46:00|11046.16|11046.16|11052.57|11052.57|11052.57|11052.57|11046.16|11046.16|0
1650354370000|2022-04-19 07:46:10|11052.59|11052.59|11052.75|11052.75|11055.06|11055.06|11052.59|11052.59|0
1650354390000|2022-04-19 07:46:30|11053.19|11053.19|11051.74|11051.74|11053.19|11053.19|11051.61|11051.61|0
1650354400000|2022-04-19 07:46:40|11052.21|11052.21|11052.64|11052.64|11052.64|11052.64|11052.21|11052.21|0
1650354410000|2022-04-19 07:46:50|11052.55|11052.55|11061.02|11061.02|11061.46|11061.46|11052.55|11052.55|0
1650354420000|2022-04-19 07:47:00|11061.45|11061.45|11061.45|11061.45|11061.45|11061.45|11061.45|11061.45|0
1650354430000|2022-04-19 07:47:10|11061.34|11061.34|11062.26|11062.26|11062.26|11062.26|11061.34|11061.34|0
1650354460000|2022-04-19 07:47:40|11062.68|11062.68|11062.68|11062.68|11062.68|11062.68|11062.68|11062.68|0
1650354470000|2022-04-19 07:47:50|11061.38|11061.38|11060.5|11060.5|11061.38|11061.38|11060.5|11060.5|0
1650354480000|2022-04-19 07:48:00|11060.85|11060.85|11060.85|11060.85|11060.85|11060.85|11060.85|11060.85|0
1650354490000|2022-04-19 07:48:10|11061.95|11061.95|11062.11|11062.11|11062.11|11062.11|11061.95|11061.95|0
1650354500000|2022-04-19 07:48:20|11062.96|11062.96|11063.9|11063.9|11064.05|11064.05|11062.51|11062.51|0
1650354510000|2022-04-19 07:48:30|11062.72|11062.72|11062.81|11062.81|11062.81|11062.81|11062.72|11062.72|0
1650354540000|2022-04-19 07:49:00|11061.94|11061.94|11061.62|11061.62|11061.94|11061.94|11061.62|11061.62|0
1650354550000|2022-04-19 07:49:10|11061.75|11061.75|11061.75|11061.75|11061.75|11061.75|11061.75|11061.75|0
1650354570000|2022-04-19 07:49:30|11062.18|11062.18|11063.87|11063.87|11063.87|11063.87|11062.18|11062.18|0
1650354580000|2022-04-19 07:49:40|11064.65|11064.65|11068.83|11068.83|11068.83|11068.83|11064.65|11064.65|0
1650354590000|2022-04-19 07:49:50|11069.67|11069.67|11069.67|11069.67|11069.67|11069.67|11069.67|11069.67|0
1650354600000|2022-04-19 07:50:00|11069.8|11069.8|11069.8|11069.8|11069.8|11069.8|11069.8|11069.8|0
1650354610000|2022-04-19 07:50:10|11070.28|11070.28|11069.5|11069.5|11070.37|11070.37|11069.5|11069.5|0
1650354620000|2022-04-19 07:50:20|11069.69|11069.69|11072.11|11072.11|11072.11|11072.11|11069.69|11069.69|0
1650354630000|2022-04-19 07:50:30|11072.36|11072.36|11073.98|11073.98|11073.98|11073.98|11072.36|11072.36|0
1650354640000|2022-04-19 07:50:40|11074.57|11074.57|11074.65|11074.65|11074.65|11074.65|11074.43|11074.43|0
1650354650000|2022-04-19 07:50:50|11075.24|11075.24|11076.69|11076.69|11076.8|11076.8|11075.24|11075.24|0
1650354660000|2022-04-19 07:51:00|11077.68|11077.68|11080.59|11080.59|11080.59|11080.59|11077.68|11077.68|0
1650354680000|2022-04-19 07:51:20|11080.36|11080.36|11076.24|11076.24|11080.36|11080.36|11076.24|11076.24|0
1650354690000|2022-04-19 07:51:30|11077.02|11077.02|11077.02|11077.02|11077.19|11077.19|11077.02|11077.02|0
1650354700000|2022-04-19 07:51:40|11076.15|11076.15|11076.15|11076.15|11076.15|11076.15|11076.15|11076.15|0
1650354710000|2022-04-19 07:51:50|11076.64|11076.64|11076.64|11076.64|11076.64|11076.64|11076.64|11076.64|0
1650354730000|2022-04-19 07:52:10|11077.07|11077.07|11077.5|11077.5|11077.5|11077.5|11077.07|11077.07|0
1650354750000|2022-04-19 07:52:30|11078.64|11078.64|11078.64|11078.64|11078.64|11078.64|11078.64|11078.64|0
1650354780000|2022-04-19 07:53:00|11078.77|11078.77|11077.98|11077.98|11078.77|11078.77|11077.98|11077.98|0
1650354800000|2022-04-19 07:53:20|11077.89|11077.89|11077.89|11077.89|11077.89|11077.89|11077.89|11077.89|0
1650354830000|2022-04-19 07:53:50|11077.79|11077.79|11077.79|11077.79|11077.79|11077.79|11077.79|11077.79|0
1650354840000|2022-04-19 07:54:00|11077.56|11077.56|11077.33|11077.33|11077.56|11077.56|11077.33|11077.33|0
1650354850000|2022-04-19 07:54:10|11077.76|11077.76|11077.2|11077.2|11077.76|11077.76|11076.96|11076.96|0
1650354860000|2022-04-19 07:54:20|11077.42|11077.42|11077.42|11077.42|11077.42|11077.42|11077.42|11077.42|0
1650354870000|2022-04-19 07:54:30|11077.31|11077.31|11077.42|11077.42|11077.42|11077.42|11077.31|11077.31|0
1650354880000|2022-04-19 07:54:40|11077.72|11077.72|11077.82|11077.82|11077.87|11077.87|11077.53|11077.53|0
1650354900000|2022-04-19 07:55:00|11078.44|11078.44|11083.76|11083.76|11083.76|11083.76|11078.44|11078.44|0
1650354910000|2022-04-19 07:55:10|11084.06|11084.06|11086.37|11086.37|11086.55|11086.55|11084.06|11084.06|0
1650354920000|2022-04-19 07:55:20|11086.08|11086.08|11086.08|11086.08|11086.08|11086.08|11086.08|11086.08|0
1650354940000|2022-04-19 07:55:40|11086.37|11086.37|11089.77|11089.77|11089.77|11089.77|11086.37|11086.37|0
1650354950000|2022-04-19 07:55:50|11089.62|11089.62|11088.33|11088.33|11089.62|11089.62|11088.33|11088.33|0
1650354960000|2022-04-19 07:56:00|11088.42|11088.42|11090.52|11090.52|11090.52|11090.52|11088.42|11088.42|0
1650354970000|2022-04-19 07:56:10|11090.96|11090.96|11090.64|11090.64|11091.4|11091.4|11090.64|11090.64|0
1650354980000|2022-04-19 07:56:20|11089.78|11089.78|11086.66|11086.66|11089.78|11089.78|11086.66|11086.66|0
1650355000000|2022-04-19 07:56:40|11087.09|11087.09|11087.67|11087.67|11087.67|11087.67|11086.55|11086.55|0
1650355010000|2022-04-19 07:56:50|11089.23|11089.23|11089.23|11089.23|11089.23|11089.23|11089.23|11089.23|0
1650355040000|2022-04-19 07:57:20|11089.68|11089.68|11090.53|11090.53|11090.53|11090.53|11089.68|11089.68|0
1650355050000|2022-04-19 07:57:30|11090.39|11090.39|11090.09|11090.09|11090.39|11090.39|11090.09|11090.09|0
1650355060000|2022-04-19 07:57:40|11089.57|11089.57|11089.57|11089.57|11089.57|11089.57|11089.57|11089.57|0
1650355070000|2022-04-19 07:57:50|11090.39|11090.39|11090.39|11090.39|11090.39|11090.39|11090.39|11090.39|0
1650355100000|2022-04-19 07:58:20|11091.95|11091.95|11096.69|11096.69|11096.69|11096.69|11091.95|11091.95|0
1650355110000|2022-04-19 07:58:30|11097.47|11097.47|11099.45|11099.45|11099.45|11099.45|11097.47|11097.47|0
1650355120000|2022-04-19 07:58:40|11098.75|11098.75|11100.6|11100.6|11100.6|11100.6|11098.75|11098.75|0
1650355140000|2022-04-19 07:59:00|11101.13|11101.13|11102.75|11102.75|11102.75|11102.75|11101.13|11101.13|0
1650355150000|2022-04-19 07:59:10|11102.98|11102.98|11102.98|11102.98|11102.98|11102.98|11102.98|11102.98|0
1650355160000|2022-04-19 07:59:20|11103.15|11103.15|11104.71|11104.71|11104.71|11104.71|11103.15|11103.15|0
1650355170000|2022-04-19 07:59:30|11104.27|11104.27|11104.27|11104.27|11104.27|11104.27|11104.27|11104.27|0
1650355180000|2022-04-19 07:59:40|11106.4|11106.4|11106.78|11106.78|11106.78|11106.78|11106.4|11106.4|0
1650355190000|2022-04-19 07:59:50|11105.47|11105.47|11103.58|11103.58|11105.47|11105.47|11103.58|11103.58|0
1650355200000|2022-04-19 08:00:00|11102.93|11102.93|11104.07|11104.07|11104.07|11104.07|11102.93|11102.93|0
1650355210000|2022-04-19 08:00:10|11103.93|11103.93|11103.88|11103.88|11103.93|11103.93|11103.01|11103.01|0
1650355220000|2022-04-19 08:00:20|11103.78|11103.78|11103.78|11103.78|11103.78|11103.78|11103.78|11103.78|0
1650355230000|2022-04-19 08:00:30|11104.16|11104.16|11108.87|11108.87|11109.29|11109.29|11104.16|11104.16|0
1650355240000|2022-04-19 08:00:40|11108.62|11108.62|11106.58|11106.58|11109.74|11109.74|11106.58|11106.58|0
1650355250000|2022-04-19 08:00:50|11106.09|11106.09|11104.14|11104.14|11106.09|11106.09|11104.14|11104.14|0
1650355260000|2022-04-19 08:01:00|11104.36|11104.36|11103.93|11103.93|11104.36|11104.36|11103.51|11103.51|0
1650355270000|2022-04-19 08:01:10|11103.81|11103.81|11103.46|11103.46|11103.81|11103.81|11103.46|11103.46|0
1650355280000|2022-04-19 08:01:20|11104.11|11104.11|11104.11|11104.11|11104.11|11104.11|11104.11|11104.11|0
1650355290000|2022-04-19 08:01:30|11103.69|11103.69|11103.69|11103.69|11103.69|11103.69|11103.69|11103.69|0
1650355330000|2022-04-19 08:02:10|11103.45|11103.45|11103.64|11103.64|11104.7|11104.7|11103.39|11103.39|0
1650355340000|2022-04-19 08:02:20|11103.88|11103.88|11104.31|11104.31|11104.31|11104.31|11103.88|11103.88|0
1650355350000|2022-04-19 08:02:30|11104.44|11104.44|11104.44|11104.44|11104.44|11104.44|11104.44|11104.44|0
1650355360000|2022-04-19 08:02:40|11103.58|11103.58|11103.81|11103.81|11103.81|11103.81|11103.58|11103.58|0
1650355380000|2022-04-19 08:03:00|11103.96|11103.96|11104.71|11104.71|11104.71|11104.71|11103.81|11103.81|0
1650355390000|2022-04-19 08:03:10|11104.52|11104.52|11103.12|11103.12|11104.52|11104.52|11103.12|11103.12|0
1650355400000|2022-04-19 08:03:20|11102.77|11102.77|11101.92|11101.92|11102.77|11102.77|11101.92|11101.92|0
1650355410000|2022-04-19 08:03:30|11101.49|11101.49|11103.28|11103.28|11103.28|11103.28|11101.49|11101.49|0
1650355420000|2022-04-19 08:03:40|11102.84|11102.84|11101.38|11101.38|11102.84|11102.84|11101.38|11101.38|0
1650355430000|2022-04-19 08:03:50|11100.6|11100.6|11100.23|11100.23|11100.6|11100.6|11100.23|11100.23|0
1650355440000|2022-04-19 08:04:00|11100|11100|11099.27|11099.27|11100|11100|11099.27|11099.27|0
1650355450000|2022-04-19 08:04:10|11098.97|11098.97|11098.19|11098.19|11098.97|11098.97|11098.19|11098.19|0
1650355460000|2022-04-19 08:04:20|11098.05|11098.05|11097.18|11097.18|11098.05|11098.05|11097.18|11097.18|0
1650355470000|2022-04-19 08:04:30|11096.52|11096.52|11096.52|11096.52|11096.52|11096.52|11096.52|11096.52|0
1650355500000|2022-04-19 08:05:00|11097.57|11097.57|11097.57|11097.57|11097.57|11097.57|11097.57|11097.57|0
1650355510000|2022-04-19 08:05:10|11097.85|11097.85|11097.37|11097.37|11097.85|11097.85|11097.37|11097.37|0
1650355520000|2022-04-19 08:05:20|11097.47|11097.47|11097.47|11097.47|11097.47|11097.47|11097.47|11097.47|0
1650355530000|2022-04-19 08:05:30|11097.66|11097.66|11097.66|11097.66|11097.66|11097.66|11097.66|11097.66|0
1650355540000|2022-04-19 08:05:40|11098|11098|11098|11098|11098|11098|11098|11098|0
1650355550000|2022-04-19 08:05:50|11097.82|11097.82|11097.82|11097.82|11097.82|11097.82|11097.82|11097.82|0
1650355560000|2022-04-19 08:06:00|11098.02|11098.02|11099.77|11099.77|11099.77|11099.77|11097.78|11097.78|0
1650355570000|2022-04-19 08:06:10|11099.07|11099.07|11099.07|11099.07|11099.07|11099.07|11099.07|11099.07|0
1650355580000|2022-04-19 08:06:20|11098.82|11098.82|11098.7|11098.7|11098.82|11098.82|11098.7|11098.7|0
1650355590000|2022-04-19 08:06:30|11098.96|11098.96|11098.96|11098.96|11098.96|11098.96|11098.96|11098.96|0
1650355600000|2022-04-19 08:06:40|11099.04|11099.04|11099.04|11099.04|11099.04|11099.04|11099.04|11099.04|0
1650355620000|2022-04-19 08:07:00|11099.19|11099.19|11099.19|11099.19|11099.19|11099.19|11099.19|11099.19|0
1650355630000|2022-04-19 08:07:10|11098.85|11098.85|11098.85|11098.85|11098.85|11098.85|11098.85|11098.85|0
1650355650000|2022-04-19 08:07:30|11098.49|11098.49|11102.46|11102.46|11102.46|11102.46|11098.49|11098.49|0
1650355660000|2022-04-19 08:07:40|11100.9|11100.9|11100.01|11100.01|11100.9|11100.9|11099.84|11099.84|0
1650355670000|2022-04-19 08:07:50|11100.44|11100.44|11104.54|11104.54|11104.54|11104.54|11100.44|11100.44|0
1650355680000|2022-04-19 08:08:00|11104.67|11104.67|11104.67|11104.67|11104.67|11104.67|11104.67|11104.67|0
1650355690000|2022-04-19 08:08:10|11105.21|11105.21|11105.55|11105.55|11105.55|11105.55|11105.21|11105.21|0
1650355710000|2022-04-19 08:08:30|11105.83|11105.83|11106.07|11106.07|11106.24|11106.24|11105.67|11105.67|0
1650355720000|2022-04-19 08:08:40|11105.84|11105.84|11103.52|11103.52|11105.84|11105.84|11103.52|11103.52|0
1650355730000|2022-04-19 08:08:50|11103.84|11103.84|11102.46|11102.46|11103.84|11103.84|11102.46|11102.46|0
1650355750000|2022-04-19 08:09:10|11102.29|11102.29|11102.29|11102.29|11102.29|11102.29|11102.29|11102.29|0
1650355760000|2022-04-19 08:09:20|11102.55|11102.55|11102.39|11102.39|11102.55|11102.55|11102.39|11102.39|0
1650355770000|2022-04-19 08:09:30|11102.2|11102.2|11102.08|11102.08|11102.2|11102.2|11102.08|11102.08|0
1650355780000|2022-04-19 08:09:40|11101.65|11101.65|11098.67|11098.67|11101.65|11101.65|11098.67|11098.67|0
1650355790000|2022-04-19 08:09:50|11097.67|11097.67|11097|11097|11097.67|11097.67|11097|11097|0
1650355800000|2022-04-19 08:10:00|11096.67|11096.67|11096.36|11096.36|11096.67|11096.67|11096.36|11096.36|0
1650355810000|2022-04-19 08:10:10|11096.14|11096.14|11095.76|11095.76|11096.14|11096.14|11095.76|11095.76|0
1650355820000|2022-04-19 08:10:20|11095.95|11095.95|11095.7|11095.7|11095.95|11095.95|11095.7|11095.7|0
1650355830000|2022-04-19 08:10:30|11095.88|11095.88|11095.88|11095.88|11095.88|11095.88|11095.88|11095.88|0
1650355840000|2022-04-19 08:10:40|11096.12|11096.12|11096.12|11096.12|11096.12|11096.12|11096.12|11096.12|0
1650355850000|2022-04-19 08:10:50|11095.26|11095.26|11095.86|11095.86|11096.54|11096.54|11095.26|11095.26|0
1650355860000|2022-04-19 08:11:00|11095.33|11095.33|11093.57|11093.57|11095.33|11095.33|11093.57|11093.57|0
1650355870000|2022-04-19 08:11:10|11093.4|11093.4|11093.4|11093.4|11093.4|11093.4|11093.4|11093.4|0
1650355880000|2022-04-19 08:11:20|11093.82|11093.82|11093.82|11093.82|11093.82|11093.82|11093.82|11093.82|0
1650355890000|2022-04-19 08:11:30|11094.04|11094.04|11094.04|11094.04|11094.04|11094.04|11094.04|11094.04|0
1650355950000|2022-04-19 08:12:30|11092.48|11092.48|11091.3|11091.3|11092.48|11092.48|11091.3|11091.3|0
1650355960000|2022-04-19 08:12:40|11090.88|11090.88|11089.74|11089.74|11090.88|11090.88|11089.74|11089.74|0
1650355970000|2022-04-19 08:12:50|11089.44|11089.44|11088.06|11088.06|11089.44|11089.44|11088.06|11088.06|0
1650355980000|2022-04-19 08:13:00|11087.78|11087.78|11086.76|11086.76|11087.78|11087.78|11086.76|11086.76|0
1650355990000|2022-04-19 08:13:10|11086.62|11086.62|11086.33|11086.33|11086.62|11086.62|11086.33|11086.33|0
1650356010000|2022-04-19 08:13:30|11084.77|11084.77|11084.77|11084.77|11084.77|11084.77|11084.77|11084.77|0
1650356020000|2022-04-19 08:13:40|11084.95|11084.95|11082.8|11082.8|11084.95|11084.95|11082.34|11082.34|0
1650356030000|2022-04-19 08:13:50|11082.38|11082.38|11081.47|11081.47|11082.38|11082.38|11081.47|11081.47|0
1650356040000|2022-04-19 08:14:00|11081.03|11081.03|11080.84|11080.84|11081.03|11081.03|11080.73|11080.73|0
1650356050000|2022-04-19 08:14:10|11080.41|11080.41|11080.41|11080.41|11080.41|11080.41|11080.41|11080.41|0
1650356070000|2022-04-19 08:14:30|11079.96|11079.96|11079.83|11079.83|11079.96|11079.96|11079.5|11079.5|0
1650356080000|2022-04-19 08:14:40|11078.52|11078.52|11078.3|11078.3|11078.96|11078.96|11078.3|11078.3|0
1650356100000|2022-04-19 08:15:00|11078.55|11078.55|11078.43|11078.43|11078.55|11078.55|11078.43|11078.43|0
1650356110000|2022-04-19 08:15:10|11078.86|11078.86|11077.99|11077.99|11078.86|11078.86|11077.99|11077.99|0
1650356120000|2022-04-19 08:15:20|11077.66|11077.66|11077.66|11077.66|11077.66|11077.66|11077.66|11077.66|0
1650356130000|2022-04-19 08:15:30|11078.12|11078.12|11078.42|11078.42|11078.42|11078.42|11078.12|11078.12|0
1650356140000|2022-04-19 08:15:40|11078.74|11078.74|11078.92|11078.92|11078.92|11078.92|11078.74|11078.74|0
1650356180000|2022-04-19 08:16:20|11079.79|11079.79|11079.79|11079.79|11079.79|11079.79|11079.79|11079.79|0
1650356200000|2022-04-19 08:16:40|11079.57|11079.57|11079.57|11079.57|11079.57|11079.57|11079.57|11079.57|0
1650356210000|2022-04-19 08:16:50|11078.01|11078.01|11078.01|11078.01|11078.01|11078.01|11078.01|11078.01|0
1650356220000|2022-04-19 08:17:00|11077.32|11077.32|11077.32|11077.32|11077.32|11077.32|11077.32|11077.32|0
1650356240000|2022-04-19 08:17:20|11076.88|11076.88|11077.6|11077.6|11077.76|11077.76|11076.88|11076.88|0
1650356250000|2022-04-19 08:17:30|11077.34|11077.34|11076.68|11076.68|11077.34|11077.34|11076.68|11076.68|0
1650356260000|2022-04-19 08:17:40|11076.54|11076.54|11076.11|11076.11|11076.54|11076.54|11076.11|11076.11|0
1650356270000|2022-04-19 08:17:50|11075.65|11075.65|11075.65|11075.65|11075.65|11075.65|11075.65|11075.65|0
1650356280000|2022-04-19 08:18:00|11075.75|11075.75|11071.68|11071.68|11075.75|11075.75|11071.68|11071.68|0
1650356290000|2022-04-19 08:18:10|11072.12|11072.12|11072.12|11072.12|11072.12|11072.12|11072.12|11072.12|0
1650356310000|2022-04-19 08:18:30|11072.29|11072.29|11073.16|11073.16|11073.16|11073.16|11072.29|11072.29|0
1650356320000|2022-04-19 08:18:40|11073.07|11073.07|11072.63|11072.63|11073.07|11073.07|11072.63|11072.63|0
1650356330000|2022-04-19 08:18:50|11072.2|11072.2|11071.65|11071.65|11072.43|11072.43|11071.65|11071.65|0
1650356340000|2022-04-19 08:19:00|11071.89|11071.89|11073.38|11073.38|11073.38|11073.38|11071.89|11071.89|0
1650356360000|2022-04-19 08:19:20|11074.07|11074.07|11074.94|11074.94|11074.94|11074.94|11074.07|11074.07|0
1650356370000|2022-04-19 08:19:30|11074.72|11074.72|11074.72|11074.72|11074.72|11074.72|11074.72|11074.72|0
1650356380000|2022-04-19 08:19:40|11073.85|11073.85|11073.95|11073.95|11073.95|11073.95|11073.85|11073.85|0
1650356390000|2022-04-19 08:19:50|11073.52|11073.52|11073.09|11073.09|11073.52|11073.52|11073.09|11073.09|0
1650356410000|2022-04-19 08:20:10|11072.74|11072.74|11072.3|11072.3|11072.74|11072.74|11072.3|11072.3|0
1650356420000|2022-04-19 08:20:20|11072.76|11072.76|11072.76|11072.76|11072.76|11072.76|11072.76|11072.76|0
1650356440000|2022-04-19 08:20:40|11073.06|11073.06|11073.21|11073.21|11073.21|11073.21|11073.06|11073.06|0
1650356460000|2022-04-19 08:21:00|11073.6|11073.6|11073.6|11073.6|11073.6|11073.6|11073.6|11073.6|0
1650356470000|2022-04-19 08:21:10|11074.04|11074.04|11074.72|11074.72|11074.9|11074.9|11074.04|11074.04|0
1650356480000|2022-04-19 08:21:20|11074.88|11074.88|11078.04|11078.04|11078.04|11078.04|11074.88|11074.88|0
1650356490000|2022-04-19 08:21:30|11081.16|11081.16|11081.31|11081.31|11081.31|11081.31|11081.16|11081.16|0
1650356500000|2022-04-19 08:21:40|11081.45|11081.45|11081.45|11081.45|11081.45|11081.45|11081.45|11081.45|0
1650356510000|2022-04-19 08:21:50|11080.59|11080.59|11081.15|11081.15|11081.15|11081.15|11080.59|11080.59|0
1650356520000|2022-04-19 08:22:00|11081.49|11081.49|11081.66|11081.66|11081.66|11081.66|11081.49|11081.49|0
1650356530000|2022-04-19 08:22:10|11080.79|11080.79|11080.94|11080.94|11080.94|11080.94|11080.79|11080.79|0
1650356540000|2022-04-19 08:22:20|11081.13|11081.13|11084.95|11084.95|11084.95|11084.95|11081.01|11081.01|0
1650356550000|2022-04-19 08:22:30|11086.51|11086.51|11087.13|11087.13|11087.28|11087.28|11086.51|11086.51|0
1650356570000|2022-04-19 08:22:50|11086.98|11086.98|11086.98|11086.98|11086.98|11086.98|11086.98|11086.98|0
1650356580000|2022-04-19 08:23:00|11087.2|11087.2|11087.2|11087.2|11087.2|11087.2|11087.2|11087.2|0
1650356590000|2022-04-19 08:23:10|11085.9|11085.9|11085.9|11085.9|11085.9|11085.9|11085.9|11085.9|0
1650356600000|2022-04-19 08:23:20|11086.02|11086.02|11086.02|11086.02|11086.02|11086.02|11086.02|11086.02|0
1650356610000|2022-04-19 08:23:30|11085.93|11085.93|11086.11|11086.11|11086.11|11086.11|11085.93|11085.93|0
1650356620000|2022-04-19 08:23:40|11085.89|11085.89|11085.89|11085.89|11085.89|11085.89|11085.89|11085.89|0
1650356630000|2022-04-19 08:23:50|11087.19|11087.19|11086.96|11086.96|11087.19|11087.19|11086.96|11086.96|0
1650356640000|2022-04-19 08:24:00|11086.11|11086.11|11084.46|11084.46|11086.11|11086.11|11084.46|11084.46|0
1650356650000|2022-04-19 08:24:10|11084.28|11084.28|11082.2|11082.2|11084.28|11084.28|11082.2|11082.2|0
1650356660000|2022-04-19 08:24:20|11082.07|11082.07|11081.88|11081.88|11082.24|11082.24|11081.88|11081.88|0
1650356670000|2022-04-19 08:24:30|11081.01|11081.01|11081.01|11081.01|11081.01|11081.01|11081.01|11081.01|0
1650356690000|2022-04-19 08:24:50|11080.67|11080.67|11080.59|11080.59|11080.67|11080.67|11080.5|11080.5|0
1650356710000|2022-04-19 08:25:10|11080.84|11080.84|11080.93|11080.93|11080.93|11080.93|11080.84|11080.84|0
1650356720000|2022-04-19 08:25:20|11080.57|11080.57|11080.57|11080.57|11080.57|11080.57|11080.57|11080.57|0
1650356730000|2022-04-19 08:25:30|11080.31|11080.31|11080.74|11080.74|11080.74|11080.74|11080.31|11080.31|0
1650356740000|2022-04-19 08:25:40|11080.96|11080.96|11080.96|11080.96|11080.96|11080.96|11080.96|11080.96|0
1650356750000|2022-04-19 08:25:50|11081.12|11081.12|11081.12|11081.12|11081.12|11081.12|11081.12|11081.12|0
1650356760000|2022-04-19 08:26:00|11080.99|11080.99|11080.99|11080.99|11080.99|11080.99|11080.99|11080.99|0
1650356770000|2022-04-19 08:26:10|11081.1|11081.1|11081.1|11081.1|11081.1|11081.1|11081.1|11081.1|0
1650356780000|2022-04-19 08:26:20|11080.81|11080.81|11080.53|11080.53|11080.81|11080.81|11080.53|11080.53|0
1650356790000|2022-04-19 08:26:30|11079.87|11079.87|11079.44|11079.44|11079.87|11079.87|11079.44|11079.44|0
1650356800000|2022-04-19 08:26:40|11079.53|11079.53|11079.81|11079.81|11079.81|11079.81|11079.53|11079.53|0
1650356810000|2022-04-19 08:26:50|11080.1|11080.1|11080.1|11080.1|11080.1|11080.1|11080.1|11080.1|0
1650356820000|2022-04-19 08:27:00|11080.42|11080.42|11079.59|11079.59|11080.42|11080.42|11079.59|11079.59|0
1650356830000|2022-04-19 08:27:10|11081.93|11081.93|11082.8|11082.8|11082.8|11082.8|11081.93|11081.93|0
1650356840000|2022-04-19 08:27:20|11082.89|11082.89|11082.89|11082.89|11082.89|11082.89|11082.46|11082.46|0
1650356870000|2022-04-19 08:27:50|11083.11|11083.11|11083.33|11083.33|11083.33|11083.33|11083.11|11083.11|0
1650356930000|2022-04-19 08:28:50|11083.05|11083.05|11083.05|11083.05|11083.05|11083.05|11083.05|11083.05|0
1650356940000|2022-04-19 08:29:00|11082.77|11082.77|11082.14|11082.14|11082.77|11082.77|11082.14|11082.14|0
1650356950000|2022-04-19 08:29:10|11081.63|11081.63|11080.85|11080.85|11081.63|11081.63|11080.85|11080.85|0
1650356960000|2022-04-19 08:29:20|11080.42|11080.42|11079.92|11079.92|11080.42|11080.42|11079.92|11079.92|0
1650356970000|2022-04-19 08:29:30|11079.68|11079.68|11079.5|11079.5|11079.68|11079.68|11079.33|11079.33|0
1650356990000|2022-04-19 08:29:50|11079.06|11079.06|11079.06|11079.06|11079.06|11079.06|11079.06|11079.06|0
1650357000000|2022-04-19 08:30:00|11079.84|11079.84|11080.68|11080.68|11081.53|11081.53|11079.41|11079.41|0
1650357010000|2022-04-19 08:30:10|11080.94|11080.94|11080.72|11080.72|11080.94|11080.94|11080.72|11080.72|0
1650357020000|2022-04-19 08:30:20|11081.07|11081.07|11080.94|11080.94|11081.07|11081.07|11080.94|11080.94|0
1650357030000|2022-04-19 08:30:30|11080.16|11080.16|11080.59|11080.59|11080.59|11080.59|11080.16|11080.16|0
1650357040000|2022-04-19 08:30:40|11079.72|11079.72|11079.37|11079.37|11079.72|11079.72|11079.37|11079.37|0
1650357070000|2022-04-19 08:31:10|11079.5|11079.5|11079.5|11079.5|11079.5|11079.5|11079.5|11079.5|0
1650357080000|2022-04-19 08:31:20|11079.35|11079.35|11079.35|11079.35|11079.35|11079.35|11079.35|11079.35|0
1650357090000|2022-04-19 08:31:30|11079.53|11079.53|11078.94|11078.94|11079.79|11079.79|11078.94|11078.94|0
1650357100000|2022-04-19 08:31:40|11078.79|11078.79|11079.57|11079.57|11079.57|11079.57|11078.79|11078.79|0
1650357110000|2022-04-19 08:31:50|11079.35|11079.35|11079.63|11079.63|11079.63|11079.63|11079.35|11079.35|0
1650357120000|2022-04-19 08:32:00|11079.76|11079.76|11079.76|11079.76|11079.76|11079.76|11079.76|11079.76|0
1650357150000|2022-04-19 08:32:30|11081.04|11081.04|11081.04|11081.04|11081.04|11081.04|11081.04|11081.04|0
1650357160000|2022-04-19 08:32:40|11081.49|11081.49|11082.13|11082.13|11082.13|11082.13|11081.49|11081.49|0
1650357170000|2022-04-19 08:32:50|11081.95|11081.95|11081.95|11081.95|11081.95|11081.95|11081.95|11081.95|0
1650357190000|2022-04-19 08:33:10|11082.13|11082.13|11082.13|11082.13|11082.13|11082.13|11082.13|11082.13|0
1650357200000|2022-04-19 08:33:20|11083.01|11083.01|11082.53|11082.53|11083.01|11083.01|11082.45|11082.45|0
1650357210000|2022-04-19 08:33:30|11082.34|11082.34|11081.52|11081.52|11082.47|11082.47|11081.52|11081.52|0
1650357220000|2022-04-19 08:33:40|11081.15|11081.15|11081.15|11081.15|11081.15|11081.15|11081.15|11081.15|0
1650357250000|2022-04-19 08:34:10|11081.23|11081.23|11081.47|11081.47|11081.47|11081.47|11081.23|11081.23|0
1650357260000|2022-04-19 08:34:20|11081.32|11081.32|11081.32|11081.32|11081.32|11081.32|11081.32|11081.32|0
1650357270000|2022-04-19 08:34:30|11080.94|11080.94|11081.04|11081.04|11081.04|11081.04|11080.94|11080.94|0
1650357280000|2022-04-19 08:34:40|11080.27|11080.27|11080.27|11080.27|11080.27|11080.27|11080.27|11080.27|0
1650357300000|2022-04-19 08:35:00|11080.04|11080.04|11079.61|11079.61|11080.04|11080.04|11079.61|11079.61|0
1650357310000|2022-04-19 08:35:10|11079.8|11079.8|11080.97|11080.97|11080.97|11080.97|11079.8|11079.8|0
1650357340000|2022-04-19 08:35:40|11080.54|11080.54|11080.69|11080.69|11080.69|11080.69|11080.54|11080.54|0
1650357350000|2022-04-19 08:35:50|11080.98|11080.98|11080.98|11080.98|11080.98|11080.98|11080.98|11080.98|0
1650357360000|2022-04-19 08:36:00|11080.55|11080.55|11080.34|11080.34|11080.55|11080.55|11080.34|11080.34|0
1650357370000|2022-04-19 08:36:10|11079.63|11079.63|11079.63|11079.63|11079.63|11079.63|11079.63|11079.63|0
1650357380000|2022-04-19 08:36:20|11079.81|11079.81|11080.66|11080.66|11080.66|11080.66|11079.81|11079.81|0
1650357390000|2022-04-19 08:36:30|11081.06|11081.06|11080.98|11080.98|11081.06|11081.06|11080.98|11080.98|0
1650357400000|2022-04-19 08:36:40|11080.72|11080.72|11081.06|11081.06|11081.16|11081.16|11080.72|11080.72|0
1650357420000|2022-04-19 08:37:00|11081.5|11081.5|11081.59|11081.59|11081.59|11081.59|11081.5|11081.5|0
1650357430000|2022-04-19 08:37:10|11081.71|11081.71|11080.41|11080.41|11081.71|11081.71|11080.41|11080.41|0
1650357460000|2022-04-19 08:37:40|11080.54|11080.54|11079.55|11079.55|11080.54|11080.54|11079.55|11079.55|0
1650357470000|2022-04-19 08:37:50|11079.74|11079.74|11079.74|11079.74|11079.74|11079.74|11079.74|11079.74|0
1650357480000|2022-04-19 08:38:00|11078.87|11078.87|11078.87|11078.87|11078.87|11078.87|11078.87|11078.87|0
1650357490000|2022-04-19 08:38:10|11078.61|11078.61|11078.61|11078.61|11078.61|11078.61|11078.61|11078.61|0
1650357540000|2022-04-19 08:39:00|11078.52|11078.52|11078.52|11078.52|11078.52|11078.52|11078.52|11078.52|0
1650357550000|2022-04-19 08:39:10|11078.37|11078.37|11078.37|11078.37|11078.37|11078.37|11078.37|11078.37|0
1650357560000|2022-04-19 08:39:20|11078.28|11078.28|11078.34|11078.34|11078.34|11078.34|11078.11|11078.11|0
1650357570000|2022-04-19 08:39:30|11078.15|11078.15|11076.44|11076.44|11078.15|11078.15|11076.44|11076.44|0
1650357580000|2022-04-19 08:39:40|11076.89|11076.89|11076.02|11076.02|11076.89|11076.89|11076.02|11076.02|0
1650357590000|2022-04-19 08:39:50|11075.87|11075.87|11075.87|11075.87|11075.87|11075.87|11075.87|11075.87|0
1650357600000|2022-04-19 08:40:00|11076.03|11076.03|11076.03|11076.03|11076.03|11076.03|11076.03|11076.03|0
1650357610000|2022-04-19 08:40:10|11076.18|11076.18|11076.18|11076.18|11076.18|11076.18|11076.18|11076.18|0
1650357620000|2022-04-19 08:40:20|11075.86|11075.86|11076.01|11076.01|11076.01|11076.01|11075.86|11075.86|0
1650357630000|2022-04-19 08:40:30|11075.58|11075.58|11073.76|11073.76|11075.58|11075.58|11073.76|11073.76|0
1650357640000|2022-04-19 08:40:40|11073.91|11073.91|11074.06|11074.06|11074.06|11074.06|11073.91|11073.91|0
1650357660000|2022-04-19 08:41:00|11073.91|11073.91|11074.06|11074.06|11074.06|11074.06|11073.91|11073.91|0
1650357670000|2022-04-19 08:41:10|11073.19|11073.19|11073.77|11073.77|11073.77|11073.77|11073.19|11073.19|0
1650357690000|2022-04-19 08:41:30|11072.99|11072.99|11073.14|11073.14|11073.14|11073.14|11072.99|11072.99|0
1650357700000|2022-04-19 08:41:40|11072.99|11072.99|11074.12|11074.12|11074.12|11074.12|11072.99|11072.99|0
1650357710000|2022-04-19 08:41:50|11073.95|11073.95|11076.23|11076.23|11076.23|11076.23|11073.95|11073.95|0
1650357720000|2022-04-19 08:42:00|11076.37|11076.37|11075.52|11075.52|11076.37|11076.37|11075.52|11075.52|0
1650357740000|2022-04-19 08:42:20|11075.08|11075.08|11075.08|11075.08|11075.08|11075.08|11075.08|11075.08|0
1650357750000|2022-04-19 08:42:30|11075.23|11075.23|11075.38|11075.38|11075.38|11075.38|11075.23|11075.23|0
1650357770000|2022-04-19 08:42:50|11074.94|11074.94|11074.94|11074.94|11074.94|11074.94|11074.94|11074.94|0
1650357780000|2022-04-19 08:43:00|11074.51|11074.51|11074.51|11074.51|11074.51|11074.51|11074.51|11074.51|0
1650357800000|2022-04-19 08:43:20|11074.01|11074.01|11074.26|11074.26|11074.26|11074.26|11073.76|11073.76|0
1650357810000|2022-04-19 08:43:30|11074.1|11074.1|11074.78|11074.78|11074.78|11074.78|11073.91|11073.91|0
1650357820000|2022-04-19 08:43:40|11074.83|11074.83|11074.37|11074.37|11074.83|11074.83|11074.37|11074.37|0
1650357830000|2022-04-19 08:43:50|11073.8|11073.8|11074.43|11074.43|11074.58|11074.58|11073.8|11073.8|0
1650357840000|2022-04-19 08:44:00|11074.01|11074.01|11073.76|11073.76|11074.2|11074.2|11073.76|11073.76|0
1650357850000|2022-04-19 08:44:10|11073.95|11073.95|11072.15|11072.15|11073.95|11073.95|11072.06|11072.06|0
1650357860000|2022-04-19 08:44:20|11071.76|11071.76|11070.57|11070.57|11071.76|11071.76|11070.57|11070.57|0
1650357870000|2022-04-19 08:44:30|11070.1|11070.1|11070.74|11070.74|11070.74|11070.74|11070.1|11070.1|0
1650357880000|2022-04-19 08:44:40|11070.59|11070.59|11070.17|11070.17|11070.59|11070.59|11070.17|11070.17|0
1650357890000|2022-04-19 08:44:50|11070.29|11070.29|11070.29|11070.29|11070.29|11070.29|11070.29|11070.29|0
1650357910000|2022-04-19 08:45:10|11070.04|11070.04|11070.04|11070.04|11070.04|11070.04|11070.04|11070.04|0
1650357920000|2022-04-19 08:45:20|11069.26|11069.26|11069.26|11069.26|11069.26|11069.26|11069.26|11069.26|0
1650357930000|2022-04-19 08:45:30|11069.17|11069.17|11067.5|11067.5|11069.17|11069.17|11067.5|11067.5|0
1650357960000|2022-04-19 08:46:00|11067.28|11067.28|11066.82|11066.82|11067.61|11067.61|11066.82|11066.82|0
1650357970000|2022-04-19 08:46:10|11066.55|11066.55|11065.32|11065.32|11066.55|11066.55|11065.32|11065.32|0
1650358000000|2022-04-19 08:46:40|11064.89|11064.89|11063.23|11063.23|11064.89|11064.89|11062.8|11062.8|0
1650358020000|2022-04-19 08:47:00|11061.68|11061.68|11060.25|11060.25|11061.68|11061.68|11060.25|11060.25|0
1650358030000|2022-04-19 08:47:10|11059.86|11059.86|11059.71|11059.71|11059.86|11059.86|11059.49|11059.49|0
1650358050000|2022-04-19 08:47:30|11059.06|11059.06|11058.68|11058.68|11059.06|11059.06|11058.68|11058.68|0
1650358060000|2022-04-19 08:47:40|11058.29|11058.29|11058.01|11058.01|11058.29|11058.29|11058.01|11058.01|0
1650358080000|2022-04-19 08:48:00|11057.14|11057.14|11056.77|11056.77|11057.14|11057.14|11056.77|11056.77|0
1650358090000|2022-04-19 08:48:10|11056.68|11056.68|11055.33|11055.33|11056.77|11056.77|11055.33|11055.33|0
1650358100000|2022-04-19 08:48:20|11054.05|11054.05|11054.53|11054.53|11054.86|11054.86|11052.95|11052.95|0
1650358130000|2022-04-19 08:48:50|11054.06|11054.06|11054.06|11054.06|11054.06|11054.06|11054.06|11054.06|0
1650358140000|2022-04-19 08:49:00|11054.23|11054.23|11057.71|11057.71|11057.71|11057.71|11054.23|11054.23|0
1650358150000|2022-04-19 08:49:10|11057.93|11057.93|11057.93|11057.93|11057.93|11057.93|11057.93|11057.93|0
1650358160000|2022-04-19 08:49:20|11057.5|11057.5|11057.93|11057.93|11057.93|11057.93|11057.5|11057.5|0
1650358170000|2022-04-19 08:49:30|11057.5|11057.5|11057.06|11057.06|11057.5|11057.5|11057.06|11057.06|0
1650358180000|2022-04-19 08:49:40|11056.97|11056.97|11057.12|11057.12|11057.12|11057.12|11056.97|11056.97|0
1650358200000|2022-04-19 08:50:00|11057.21|11057.21|11057.21|11057.21|11057.21|11057.21|11057.21|11057.21|0
1650358210000|2022-04-19 08:50:10|11056.43|11056.43|11056.43|11056.43|11056.43|11056.43|11056.43|11056.43|0
1650358220000|2022-04-19 08:50:20|11056.87|11056.87|11058.08|11058.08|11058.08|11058.08|11056.52|11056.52|0
1650358240000|2022-04-19 08:50:40|11058.26|11058.26|11058.26|11058.26|11058.26|11058.26|11058.26|11058.26|0
1650358340000|2022-04-19 08:52:20|11057.25|11057.25|11054.8|11054.8|11057.25|11057.25|11054.8|11054.8|0
1650358350000|2022-04-19 08:52:30|11055.23|11055.23|11054.68|11054.68|11055.23|11055.23|11054.68|11054.68|0
1650358370000|2022-04-19 08:52:50|11054.87|11054.87|11054.87|11054.87|11054.87|11054.87|11054.87|11054.87|0
1650358380000|2022-04-19 08:53:00|11054.51|11054.51|11054.51|11054.51|11054.51|11054.51|11054.51|11054.51|0
1650358390000|2022-04-19 08:53:10|11054.73|11054.73|11054.73|11054.73|11054.73|11054.73|11054.73|11054.73|0
1650358400000|2022-04-19 08:53:20|11055.09|11055.09|11055.44|11055.44|11055.44|11055.44|11055.09|11055.09|0
1650358430000|2022-04-19 08:53:50|11055.89|11055.89|11055.89|11055.89|11055.89|11055.89|11055.89|11055.89|0
1650358460000|2022-04-19 08:54:20|11055.36|11055.36|11055.06|11055.06|11055.8|11055.8|11055.06|11055.06|0
1650358470000|2022-04-19 08:54:30|11054.94|11054.94|11054.81|11054.81|11054.94|11054.94|11054.81|11054.81|0
1650358490000|2022-04-19 08:54:50|11055.59|11055.59|11055.42|11055.42|11055.59|11055.59|11055.42|11055.42|0
1650358500000|2022-04-19 08:55:00|11055.55|11055.55|11056|11056|11056|11056|11055.55|11055.55|0
1650358520000|2022-04-19 08:55:20|11056.22|11056.22|11056.22|11056.22|11056.22|11056.22|11056.22|11056.22|0
1650358530000|2022-04-19 08:55:30|11057|11057|11057|11057|11057|11057|11057|11057|0
1650358540000|2022-04-19 08:55:40|11056.44|11056.44|11056.44|11056.44|11056.44|11056.44|11056.44|11056.44|0
1650358550000|2022-04-19 08:55:50|11056.34|11056.34|11058.09|11058.09|11058.09|11058.09|11056.34|11056.34|0
1650358570000|2022-04-19 08:56:10|11058.24|11058.24|11057.32|11057.32|11058.33|11058.33|11057.32|11057.32|0
1650358600000|2022-04-19 08:56:40|11057.48|11057.48|11057.64|11057.64|11057.64|11057.64|11057.48|11057.48|0
1650358610000|2022-04-19 08:56:50|11057.52|11057.52|11057.17|11057.17|11057.52|11057.52|11057.17|11057.17|0
1650358620000|2022-04-19 08:57:00|11056.88|11056.88|11056.88|11056.88|11056.88|11056.88|11056.88|11056.88|0
1650358630000|2022-04-19 08:57:10|11056.67|11056.67|11056.67|11056.67|11056.67|11056.67|11056.67|11056.67|0
1650358640000|2022-04-19 08:57:20|11056.49|11056.49|11056.49|11056.49|11056.49|11056.49|11056.49|11056.49|0
1650358650000|2022-04-19 08:57:30|11056.24|11056.24|11056.24|11056.24|11056.24|11056.24|11056.24|11056.24|0
1650358660000|2022-04-19 08:57:40|11055.98|11055.98|11055.98|11055.98|11055.98|11055.98|11055.98|11055.98|0
1650358680000|2022-04-19 08:58:00|11055.76|11055.76|11054.46|11054.46|11055.76|11055.76|11054.46|11054.46|0
1650358690000|2022-04-19 08:58:10|11055.26|11055.26|11055.26|11055.26|11055.26|11055.26|11055.26|11055.26|0
1650358710000|2022-04-19 08:58:30|11055.7|11055.7|11055.7|11055.7|11055.7|11055.7|11055.7|11055.7|0
1650358720000|2022-04-19 08:58:40|11055.27|11055.27|11055.27|11055.27|11055.27|11055.27|11055.27|11055.27|0
1650358730000|2022-04-19 08:58:50|11055.56|11055.56|11055.56|11055.56|11055.56|11055.56|11055.56|11055.56|0
1650358750000|2022-04-19 08:59:10|11054.69|11054.69|11055.12|11055.12|11055.12|11055.12|11054.69|11054.69|0
1650358760000|2022-04-19 08:59:20|11054.25|11054.25|11054.25|11054.25|11054.25|11054.25|11054.25|11054.25|0
1650358770000|2022-04-19 08:59:30|11054.49|11054.49|11054.49|11054.49|11054.49|11054.49|11054.49|11054.49|0
1650358780000|2022-04-19 08:59:40|11054.34|11054.34|11053.41|11053.41|11054.49|11054.49|11053.41|11053.41|0
1650358790000|2022-04-19 08:59:50|11053.54|11053.54|11053.54|11053.54|11053.54|11053.54|11053.54|11053.54|0
1650358800000|2022-04-19 09:00:00|11053.83|11053.83|11053.83|11053.83|11053.83|11053.83|11053.83|11053.83|0
1650358830000|2022-04-19 09:00:30|11053.94|11053.94|11053.73|11053.73|11053.94|11053.94|11053.73|11053.73|0
1650358850000|2022-04-19 09:00:50|11053.27|11053.27|11053.27|11053.27|11053.27|11053.27|11053.27|11053.27|0
1650358870000|2022-04-19 09:01:10|11055.01|11055.01|11054.82|11054.82|11055.01|11055.01|11054.82|11054.82|0
1650358890000|2022-04-19 09:01:30|11054.39|11054.39|11054.39|11054.39|11054.39|11054.39|11054.39|11054.39|0
1650358910000|2022-04-19 09:01:50|11053.89|11053.89|11053.04|11053.04|11053.89|11053.89|11053.04|11053.04|0
1650358920000|2022-04-19 09:02:00|11052.9|11052.9|11052.57|11052.57|11052.9|11052.9|11052.57|11052.57|0
1650358930000|2022-04-19 09:02:10|11052.4|11052.4|11051.53|11051.53|11052.4|11052.4|11051.53|11051.53|0
1650358940000|2022-04-19 09:02:20|11051.03|11051.03|11051.03|11051.03|11051.03|11051.03|11051.03|11051.03|0
1650358970000|2022-04-19 09:02:50|11050.18|11050.18|11050.35|11050.35|11051.49|11051.49|11050.18|11050.18|0
1650358980000|2022-04-19 09:03:00|11050.57|11050.57|11051.33|11051.33|11051.33|11051.33|11050.57|11050.57|0
1650358990000|2022-04-19 09:03:10|11051.72|11051.72|11051.93|11051.93|11051.93|11051.93|11051.72|11051.72|0
1650359000000|2022-04-19 09:03:20|11051.82|11051.82|11051.82|11051.82|11051.82|11051.82|11051.82|11051.82|0
1650359020000|2022-04-19 09:03:40|11052.67|11052.67|11052.67|11052.67|11052.67|11052.67|11052.67|11052.67|0
1650359030000|2022-04-19 09:03:50|11053.33|11053.33|11053.46|11053.46|11053.46|11053.46|11053.33|11053.33|0
1650359040000|2022-04-19 09:04:00|11053.59|11053.59|11053.85|11053.85|11053.85|11053.85|11053.59|11053.59|0
1650359050000|2022-04-19 09:04:10|11053.59|11053.59|11053.59|11053.59|11053.59|11053.59|11053.59|11053.59|0
1650359060000|2022-04-19 09:04:20|11053.77|11053.77|11053.77|11053.77|11053.77|11053.77|11053.77|11053.77|0
1650359070000|2022-04-19 09:04:30|11053.94|11053.94|11053.94|11053.94|11053.94|11053.94|11053.94|11053.94|0
1650359080000|2022-04-19 09:04:40|11054.31|11054.31|11054.67|11054.67|11054.67|11054.67|11054.31|11054.31|0
1650359090000|2022-04-19 09:04:50|11055.54|11055.54|11055.54|11055.54|11055.54|11055.54|11055.54|11055.54|0
1650359130000|2022-04-19 09:05:30|11055.67|11055.67|11055.67|11055.67|11055.67|11055.67|11055.67|11055.67|0
1650359140000|2022-04-19 09:05:40|11057.69|11057.69|11057.69|11057.69|11057.69|11057.69|11057.47|11057.47|0
1650359160000|2022-04-19 09:06:00|11057.84|11057.84|11057.8|11057.8|11058.17|11058.17|11057.8|11057.8|0
1650359170000|2022-04-19 09:06:10|11057.96|11057.96|11058.27|11058.27|11058.27|11058.27|11057.52|11057.52|0
1650359180000|2022-04-19 09:06:20|11058.14|11058.14|11058.14|11058.14|11058.14|11058.14|11058.14|11058.14|0
1650359190000|2022-04-19 09:06:30|11058.01|11058.01|11058.01|11058.01|11058.01|11058.01|11058.01|11058.01|0
1650359230000|2022-04-19 09:07:10|11058.28|11058.28|11057.63|11057.63|11058.28|11058.28|11057.63|11057.63|0
1650359240000|2022-04-19 09:07:20|11057.77|11057.77|11057.77|11057.77|11057.77|11057.77|11057.77|11057.77|0
1650359250000|2022-04-19 09:07:30|11057.34|11057.34|11057.34|11057.34|11057.34|11057.34|11057.34|11057.34|0
1650359260000|2022-04-19 09:07:40|11057.12|11057.12|11057.12|11057.12|11057.12|11057.12|11057.12|11057.12|0
1650359280000|2022-04-19 09:08:00|11056.91|11056.91|11056.91|11056.91|11056.91|11056.91|11056.91|11056.91|0
1650359290000|2022-04-19 09:08:10|11056.56|11056.56|11056.56|11056.56|11056.56|11056.56|11056.56|11056.56|0
1650359300000|2022-04-19 09:08:20|11056.92|11056.92|11056.92|11056.92|11056.92|11056.92|11056.92|11056.92|0
1650359310000|2022-04-19 09:08:30|11057.05|11057.05|11057.05|11057.05|11057.05|11057.05|11057.05|11057.05|0
1650359320000|2022-04-19 09:08:40|11056.62|11056.62|11057.05|11057.05|11057.05|11057.05|11056.62|11056.62|0
1650359330000|2022-04-19 09:08:50|11056.28|11056.28|11056.28|11056.28|11056.28|11056.28|11056.28|11056.28|0
1650359340000|2022-04-19 09:09:00|11055.9|11055.9|11055.9|11055.9|11055.9|11055.9|11055.9|11055.9|0
1650359360000|2022-04-19 09:09:20|11055.43|11055.43|11055.43|11055.43|11055.43|11055.43|11055.43|11055.43|0
1650359390000|2022-04-19 09:09:50|11056.18|11056.18|11056.18|11056.18|11056.18|11056.18|11056.18|11056.18|0
1650359400000|2022-04-19 09:10:00|11056.05|11056.05|11056.05|11056.05|11056.05|11056.05|11056.05|11056.05|0
1650359410000|2022-04-19 09:10:10|11055.95|11055.95|11055.67|11055.67|11056.11|11056.11|11055.67|11055.67|0
1650359420000|2022-04-19 09:10:20|11055.45|11055.45|11054.55|11054.55|11055.45|11055.45|11054.55|11054.55|0
1650359430000|2022-04-19 09:10:30|11054.43|11054.43|11054.43|11054.43|11054.43|11054.43|11053.56|11053.56|0
1650359440000|2022-04-19 09:10:40|11054.1|11054.1|11050.08|11050.08|11054.1|11054.1|11050.08|11050.08|0
1650359450000|2022-04-19 09:10:50|11049.54|11049.54|11049.54|11049.54|11049.54|11049.54|11049.54|11049.54|0
1650359460000|2022-04-19 09:11:00|11048.72|11048.72|11048.72|11048.72|11048.72|11048.72|11048.72|11048.72|0
1650359480000|2022-04-19 09:11:20|11048.29|11048.29|11047.78|11047.78|11048.29|11048.29|11047.78|11047.78|0
1650359490000|2022-04-19 09:11:30|11047.7|11047.7|11047.91|11047.91|11047.91|11047.91|11047.26|11047.26|0
1650359500000|2022-04-19 09:11:40|11047.79|11047.79|11047.56|11047.56|11047.79|11047.79|11047.56|11047.56|0
1650359540000|2022-04-19 09:12:20|11048.01|11048.01|11047.58|11047.58|11048.01|11048.01|11047.58|11047.58|0
1650359550000|2022-04-19 09:12:30|11046.85|11046.85|11046.47|11046.47|11046.85|11046.85|11046.47|11046.47|0
1650359560000|2022-04-19 09:12:40|11046.18|11046.18|11046.18|11046.18|11046.18|11046.18|11046.18|11046.18|0
1650359570000|2022-04-19 09:12:50|11045.4|11045.4|11043.02|11043.02|11045.4|11045.4|11043.02|11043.02|0
1650359580000|2022-04-19 09:13:00|11042.87|11042.87|11043.29|11043.29|11043.29|11043.29|11042.58|11042.58|0
1650359590000|2022-04-19 09:13:10|11042.43|11042.43|11042.07|11042.07|11042.43|11042.43|11042.07|11042.07|0
1650359610000|2022-04-19 09:13:30|11041.9|11041.9|11041.9|11041.9|11041.9|11041.9|11041.9|11041.9|0
1650359620000|2022-04-19 09:13:40|11042.26|11042.26|11045.87|11045.87|11045.87|11045.87|11042.26|11042.26|0
1650359630000|2022-04-19 09:13:50|11045.69|11045.69|11044.82|11044.82|11045.69|11045.69|11044.82|11044.82|0
1650359640000|2022-04-19 09:14:00|11045|11045|11044.14|11044.14|11045|11045|11044.14|11044.14|0
1650359650000|2022-04-19 09:14:10|11044.57|11044.57|11044.95|11044.95|11044.95|11044.95|11044.52|11044.52|0
1650359660000|2022-04-19 09:14:20|11045.17|11045.17|11045.27|11045.27|11045.27|11045.27|11044.95|11044.95|0
1650359670000|2022-04-19 09:14:30|11045.11|11045.11|11045.58|11045.58|11045.58|11045.58|11045.11|11045.11|0
1650359680000|2022-04-19 09:14:40|11045.3|11045.3|11045.73|11045.73|11045.73|11045.73|11045.3|11045.3|0
1650359700000|2022-04-19 09:15:00|11044.95|11044.95|11044.09|11044.09|11044.95|11044.95|11044.09|11044.09|0
1650359710000|2022-04-19 09:15:10|11044.3|11044.3|11044.44|11044.44|11044.44|11044.44|11044.3|11044.3|0
1650359720000|2022-04-19 09:15:20|11044.88|11044.88|11045.24|11045.24|11045.24|11045.24|11044.64|11044.64|0
1650359750000|2022-04-19 09:15:50|11045.68|11045.68|11046.55|11046.55|11046.55|11046.55|11045.68|11045.68|0
1650359770000|2022-04-19 09:16:10|11046.3|11046.3|11046.3|11046.3|11046.3|11046.3|11046.3|11046.3|0
1650359790000|2022-04-19 09:16:30|11046.73|11046.73|11046.73|11046.73|11046.73|11046.73|11046.73|11046.73|0
1650359800000|2022-04-19 09:16:40|11045.86|11045.86|11043.61|11043.61|11045.86|11045.86|11043.61|11043.61|0
1650359810000|2022-04-19 09:16:50|11044.05|11044.05|11044.05|11044.05|11044.05|11044.05|11044.05|11044.05|0
1650359820000|2022-04-19 09:17:00|11044.28|11044.28|11044.28|11044.28|11044.28|11044.28|11044.28|11044.28|0
1650359830000|2022-04-19 09:17:10|11044.6|11044.6|11044.38|11044.38|11044.6|11044.6|11044.38|11044.38|0
1650359840000|2022-04-19 09:17:20|11044.17|11044.17|11044.17|11044.17|11044.17|11044.17|11044.17|11044.17|0
1650359850000|2022-04-19 09:17:30|11045.13|11045.13|11045.52|11045.52|11045.52|11045.52|11045.13|11045.13|0
1650359860000|2022-04-19 09:17:40|11045.77|11045.77|11045.77|11045.77|11045.77|11045.77|11045.77|11045.77|0
1650359870000|2022-04-19 09:17:50|11046.02|11046.02|11046.02|11046.02|11046.02|11046.02|11046.02|11046.02|0
1650359900000|2022-04-19 09:18:20|11046.15|11046.15|11046.55|11046.55|11046.55|11046.55|11046.15|11046.15|0
1650359910000|2022-04-19 09:18:30|11046.44|11046.44|11046.44|11046.44|11046.44|11046.44|11046.44|11046.44|0
1650359920000|2022-04-19 09:18:40|11046.87|11046.87|11046.87|11046.87|11046.87|11046.87|11046.87|11046.87|0
1650359930000|2022-04-19 09:18:50|11047.02|11047.02|11048.58|11048.58|11048.58|11048.58|11047.02|11047.02|0
1650359940000|2022-04-19 09:19:00|11047.3|11047.3|11049.22|11049.22|11049.22|11049.22|11047.3|11047.3|0
1650359960000|2022-04-19 09:19:20|11048.36|11048.36|11048.36|11048.36|11048.36|11048.36|11048.36|11048.36|0
1650359970000|2022-04-19 09:19:30|11048.17|11048.17|11048.17|11048.17|11048.17|11048.17|11048.17|11048.17|0
1650359990000|2022-04-19 09:19:50|11048.3|11048.3|11048.3|11048.3|11048.3|11048.3|11048.3|11048.3|0
1650360000000|2022-04-19 09:20:00|11048.15|11048.15|11048.22|11048.22|11048.22|11048.22|11048.03|11048.03|0
1650360010000|2022-04-19 09:20:10|11047.87|11047.87|11049.8|11049.8|11049.8|11049.8|11047.87|11047.87|0
1650360020000|2022-04-19 09:20:20|11049.98|11049.98|11049.98|11049.98|11049.98|11049.98|11049.98|11049.98|0
1650360040000|2022-04-19 09:20:40|11050.42|11050.42|11050.35|11050.35|11050.79|11050.79|11050.35|11050.35|0
1650360050000|2022-04-19 09:20:50|11050.78|11050.78|11054.42|11054.42|11054.42|11054.42|11050.78|11050.78|0
1650360060000|2022-04-19 09:21:00|11054.53|11054.53|11053.02|11053.02|11054.53|11054.53|11053.02|11053.02|0
1650360070000|2022-04-19 09:21:10|11053.67|11053.67|11053.67|11053.67|11053.67|11053.67|11053.67|11053.67|0
1650360080000|2022-04-19 09:21:20|11054.52|11054.52|11054.52|11054.52|11054.52|11054.52|11054.52|11054.52|0
1650360090000|2022-04-19 09:21:30|11054.06|11054.06|11050.45|11050.45|11054.06|11054.06|11050.45|11050.45|0
1650360100000|2022-04-19 09:21:40|11050.82|11050.82|11050.08|11050.08|11050.82|11050.82|11050.08|11050.08|0
1650360110000|2022-04-19 09:21:50|11050.24|11050.24|11048.57|11048.57|11050.24|11050.24|11048.57|11048.57|0
1650360120000|2022-04-19 09:22:00|11048.34|11048.34|11047.95|11047.95|11048.34|11048.34|11047.95|11047.95|0
1650360140000|2022-04-19 09:22:20|11047.77|11047.77|11048.21|11048.21|11048.21|11048.21|11047.34|11047.34|0
1650360150000|2022-04-19 09:22:30|11048.03|11048.03|11046.53|11046.53|11048.03|11048.03|11046.53|11046.53|0
1650360160000|2022-04-19 09:22:40|11046.7|11046.7|11046.7|11046.7|11046.7|11046.7|11046.7|11046.7|0
1650360170000|2022-04-19 09:22:50|11046.54|11046.54|11046.54|11046.54|11046.54|11046.54|11046.54|11046.54|0
1650360180000|2022-04-19 09:23:00|11046.45|11046.45|11046.45|11046.45|11046.45|11046.45|11046.45|11046.45|0
1650360190000|2022-04-19 09:23:10|11046.27|11046.27|11045.54|11045.54|11046.27|11046.27|11045.4|11045.4|0
1650360210000|2022-04-19 09:23:30|11045.32|11045.32|11045.1|11045.1|11045.32|11045.32|11045.1|11045.1|0
1650360220000|2022-04-19 09:23:40|11044.8|11044.8|11044.95|11044.95|11044.95|11044.95|11044.8|11044.8|0
1650360230000|2022-04-19 09:23:50|11044.05|11044.05|11044.18|11044.18|11044.18|11044.18|11044.05|11044.05|0
1650360260000|2022-04-19 09:24:20|11043.4|11043.4|11042.69|11042.69|11043.4|11043.4|11042.69|11042.69|0
1650360270000|2022-04-19 09:24:30|11042.55|11042.55|11041.22|11041.22|11042.55|11042.55|11041.22|11041.22|0
1650360280000|2022-04-19 09:24:40|11039.48|11039.48|11038.38|11038.38|11039.48|11039.48|11038.38|11038.38|0
1650360290000|2022-04-19 09:24:50|11037.6|11037.6|11037.98|11037.98|11037.98|11037.98|11037.6|11037.6|0
1650360310000|2022-04-19 09:25:10|11037.59|11037.59|11037.59|11037.59|11037.59|11037.59|11037.59|11037.59|0
1650360320000|2022-04-19 09:25:20|11037.13|11037.13|11037.13|11037.13|11037.13|11037.13|11037.13|11037.13|0
1650360330000|2022-04-19 09:25:30|11035.57|11035.57|11035.57|11035.57|11035.57|11035.57|11035.57|11035.57|0
1650360340000|2022-04-19 09:25:40|11035.48|11035.48|11035.48|11035.48|11035.48|11035.48|11035.48|11035.48|0
1650360350000|2022-04-19 09:25:50|11035.33|11035.33|11035.33|11035.33|11035.33|11035.33|11035.33|11035.33|0
1650360360000|2022-04-19 09:26:00|11035.09|11035.09|11034.69|11034.69|11035.09|11035.09|11034.69|11034.69|0
1650360390000|2022-04-19 09:26:30|11034.47|11034.47|11034.04|11034.04|11034.47|11034.47|11034.04|11034.04|0
1650360420000|2022-04-19 09:27:00|11034.28|11034.28|11034.1|11034.1|11034.28|11034.28|11034.02|11034.02|0
1650360430000|2022-04-19 09:27:10|11033.57|11033.57|11033.97|11033.97|11034.44|11034.44|11033.57|11033.57|0
1650360440000|2022-04-19 09:27:20|11033.83|11033.83|11033.59|11033.59|11033.83|11033.83|11033.59|11033.59|0
1650360450000|2022-04-19 09:27:30|11034.37|11034.37|11035.93|11035.93|11035.93|11035.93|11034.37|11034.37|0
1650360480000|2022-04-19 09:28:00|11035.74|11035.74|11035.64|11035.64|11035.74|11035.74|11035.64|11035.64|0
1650360520000|2022-04-19 09:28:40|11034.08|11034.08|11033.86|11033.86|11034.08|11034.08|11033.86|11033.86|0
1650360530000|2022-04-19 09:28:50|11033.49|11033.49|11033.01|11033.01|11033.49|11033.49|11032.87|11032.87|0
1650360540000|2022-04-19 09:29:00|11033.11|11033.11|11031.6|11031.6|11033.11|11033.11|11031.6|11031.6|0
1650360550000|2022-04-19 09:29:10|11032.68|11032.68|11032.68|11032.68|11032.68|11032.68|11032.68|11032.68|0
1650360560000|2022-04-19 09:29:20|11032.04|11032.04|11032.36|11032.36|11032.36|11032.36|11032.04|11032.04|0
1650360580000|2022-04-19 09:29:40|11032.18|11032.18|11032.04|11032.04|11032.18|11032.18|11031.83|11031.83|0
1650360590000|2022-04-19 09:29:50|11032.55|11032.55|11032.55|11032.55|11032.55|11032.55|11032.55|11032.55|0
1650360610000|2022-04-19 09:30:10|11032.7|11032.7|11032.7|11032.7|11032.7|11032.7|11032.55|11032.55|0
1650360620000|2022-04-19 09:30:20|11032.83|11032.83|11032.3|11032.3|11032.98|11032.98|11032.3|11032.3|0
1650360640000|2022-04-19 09:30:40|11032.62|11032.62|11032.46|11032.46|11032.62|11032.62|11032.46|11032.46|0
1650360670000|2022-04-19 09:31:10|11033.24|11033.24|11033.24|11033.24|11033.24|11033.24|11033.24|11033.24|0
1650360690000|2022-04-19 09:31:30|11032.78|11032.78|11031.96|11031.96|11032.78|11032.78|11031.96|11031.96|0
1650360700000|2022-04-19 09:31:40|11031.75|11031.75|11028.81|11028.81|11031.75|11031.75|11028.81|11028.81|0
1650360710000|2022-04-19 09:31:50|11028.72|11028.72|11029.73|11029.73|11029.73|11029.73|11028.72|11028.72|0
1650360720000|2022-04-19 09:32:00|11028.95|11028.95|11028.95|11028.95|11028.95|11028.95|11028.95|11028.95|0
1650360740000|2022-04-19 09:32:20|11029.38|11029.38|11029.38|11029.38|11029.38|11029.38|11029.38|11029.38|0
1650360760000|2022-04-19 09:32:40|11029.81|11029.81|11029.17|11029.17|11029.81|11029.81|11029.17|11029.17|0
1650360770000|2022-04-19 09:32:50|11028.95|11028.95|11029.25|11029.25|11029.25|11029.25|11028.82|11028.82|0
1650360780000|2022-04-19 09:33:00|11029.03|11029.03|11027.91|11027.91|11029.03|11029.03|11027.69|11027.69|0
1650360790000|2022-04-19 09:33:10|11028|11028|11028.37|11028.37|11028.37|11028.37|11027.91|11027.91|0
1650360800000|2022-04-19 09:33:20|11027.89|11027.89|11028.1|11028.1|11028.1|11028.1|11027.89|11027.89|0
1650360830000|2022-04-19 09:33:50|11028.33|11028.33|11028.33|11028.33|11028.33|11028.33|11028.33|11028.33|0
1650360870000|2022-04-19 09:34:30|11028.18|11028.18|11028.2|11028.2|11028.33|11028.33|11028.18|11028.18|0
1650360880000|2022-04-19 09:34:40|11028.63|11028.63|11028.88|11028.88|11028.88|11028.88|11028.63|11028.63|0
1650360890000|2022-04-19 09:34:50|11029|11029|11030.31|11030.31|11030.31|11030.31|11029|11029|0
1650360910000|2022-04-19 09:35:10|11030.08|11030.08|11030.08|11030.08|11030.08|11030.08|11030.08|11030.08|0
1650360920000|2022-04-19 09:35:20|11030.3|11030.3|11030.3|11030.3|11030.3|11030.3|11030.3|11030.3|0
1650360930000|2022-04-19 09:35:30|11030.83|11030.83|11031.87|11031.87|11031.87|11031.87|11030.83|11030.83|0
1650360940000|2022-04-19 09:35:40|11031.09|11031.09|11030.6|11030.6|11031.09|11031.09|11030.6|11030.6|0
1650360950000|2022-04-19 09:35:50|11031.38|11031.38|11031.38|11031.38|11031.38|11031.38|11031.38|11031.38|0
1650360970000|2022-04-19 09:36:10|11031.87|11031.87|11031.87|11031.87|11031.87|11031.87|11031.87|11031.87|0
1650360980000|2022-04-19 09:36:20|11031.38|11031.38|11029.83|11029.83|11031.5|11031.5|11029.83|11029.83|0
1650360990000|2022-04-19 09:36:30|11030.04|11030.04|11030.04|11030.04|11030.04|11030.04|11030.04|11030.04|0
1650361020000|2022-04-19 09:37:00|11029.51|11029.51|11029.08|11029.08|11029.51|11029.51|11028.64|11028.64|0
1650361030000|2022-04-19 09:37:10|11028.7|11028.7|11028.7|11028.7|11028.7|11028.7|11028.7|11028.7|0
1650361040000|2022-04-19 09:37:20|11028.48|11028.48|11028.48|11028.48|11028.48|11028.48|11028.48|11028.48|0
1650361060000|2022-04-19 09:37:40|11028.04|11028.04|11026.17|11026.17|11028.04|11028.04|11026.17|11026.17|0
1650361070000|2022-04-19 09:37:50|11026.02|11026.02|11025.26|11025.26|11026.02|11026.02|11025.11|11025.11|0
1650361080000|2022-04-19 09:38:00|11025.16|11025.16|11025.31|11025.31|11025.31|11025.31|11025.16|11025.16|0
1650361090000|2022-04-19 09:38:10|11025.13|11025.13|11025.31|11025.31|11025.31|11025.31|11025.13|11025.13|0
1650361100000|2022-04-19 09:38:20|11025.18|11025.18|11025.33|11025.33|11025.33|11025.33|11025.18|11025.18|0
1650361110000|2022-04-19 09:38:30|11025.48|11025.48|11025.26|11025.26|11025.48|11025.48|11025.26|11025.26|0
1650361120000|2022-04-19 09:38:40|11025.41|11025.41|11026.28|11026.28|11026.28|11026.28|11025.41|11025.41|0
1650361130000|2022-04-19 09:38:50|11026.49|11026.49|11026.49|11026.49|11026.49|11026.49|11026.34|11026.34|0
1650361170000|2022-04-19 09:39:30|11026.34|11026.34|11026.34|11026.34|11026.34|11026.34|11026.34|11026.34|0
1650361190000|2022-04-19 09:39:50|11026.77|11026.77|11026.77|11026.77|11026.77|11026.77|11026.77|11026.77|0
1650361200000|2022-04-19 09:40:00|11026.99|11026.99|11026.99|11026.99|11026.99|11026.99|11026.99|11026.99|0
1650361230000|2022-04-19 09:40:30|11026.63|11026.63|11026.63|11026.63|11026.63|11026.63|11026.63|11026.63|0
1650361240000|2022-04-19 09:40:40|11026.1|11026.1|11026.1|11026.1|11026.1|11026.1|11026.1|11026.1|0
1650361260000|2022-04-19 09:41:00|11026.32|11026.32|11026.1|11026.1|11026.32|11026.32|11026.1|11026.1|0
1650361270000|2022-04-19 09:41:10|11025.89|11025.89|11025.67|11025.67|11026.1|11026.1|11025.46|11025.46|0
1650361280000|2022-04-19 09:41:20|11025.89|11025.89|11026.11|11026.11|11026.11|11026.11|11025.89|11025.89|0
1650361290000|2022-04-19 09:41:30|11025.87|11025.87|11025.87|11025.87|11025.87|11025.87|11025.87|11025.87|0
1650361310000|2022-04-19 09:41:50|11026.65|11026.65|11026.65|11026.65|11026.65|11026.65|11026.65|11026.65|0
1650361320000|2022-04-19 09:42:00|11027.43|11027.43|11027.43|11027.43|11027.56|11027.56|11027.43|11027.43|0
1650361340000|2022-04-19 09:42:20|11027.79|11027.79|11028.14|11028.14|11028.14|11028.14|11027.79|11027.79|0
1650361350000|2022-04-19 09:42:30|11028.58|11028.58|11028.9|11028.9|11028.9|11028.9|11028.58|11028.58|0
1650361360000|2022-04-19 09:42:40|11027.34|11027.34|11027.34|11027.34|11027.34|11027.34|11027.34|11027.34|0
1650361370000|2022-04-19 09:42:50|11027.02|11027.02|11027.02|11027.02|11027.02|11027.02|11027.02|11027.02|0
1650361380000|2022-04-19 09:43:00|11027.45|11027.45|11027.33|11027.33|11027.45|11027.45|11027.33|11027.33|0
1650361390000|2022-04-19 09:43:10|11027.82|11027.82|11027.82|11027.82|11027.82|11027.82|11027.82|11027.82|0
1650361400000|2022-04-19 09:43:20|11028.6|11028.6|11028.86|11028.86|11028.86|11028.86|11028.6|11028.6|0
1650361410000|2022-04-19 09:43:30|11029.07|11029.07|11029.07|11029.07|11029.07|11029.07|11029.07|11029.07|0
1650361420000|2022-04-19 09:43:40|11029.2|11029.2|11029.2|11029.2|11029.2|11029.2|11029.2|11029.2|0
1650361440000|2022-04-19 09:44:00|11028.71|11028.71|11028.71|11028.71|11028.71|11028.71|11028.71|11028.71|0
1650361450000|2022-04-19 09:44:10|11029.15|11029.15|11029.15|11029.15|11029.15|11029.15|11029.15|11029.15|0
1650361460000|2022-04-19 09:44:20|11028.82|11028.82|11028.39|11028.39|11028.82|11028.82|11028.39|11028.39|0
1650361470000|2022-04-19 09:44:30|11028.13|11028.13|11028.13|11028.13|11028.13|11028.13|11028.13|11028.13|0
1650361490000|2022-04-19 09:44:50|11028.9|11028.9|11029.13|11029.13|11029.13|11029.13|11028.9|11028.9|0
1650361530000|2022-04-19 09:45:30|11028.35|11028.35|11028.35|11028.35|11028.35|11028.35|11028.35|11028.35|0
1650361550000|2022-04-19 09:45:50|11028.57|11028.57|11029.07|11029.07|11029.07|11029.07|11028.57|11028.57|0
1650361560000|2022-04-19 09:46:00|11028.95|11028.95|11028.77|11028.77|11028.95|11028.95|11028.77|11028.77|0
1650361570000|2022-04-19 09:46:10|11028.54|11028.54|11026.18|11026.18|11028.54|11028.54|11026.18|11026.18|0
1650361590000|2022-04-19 09:46:30|11025.32|11025.32|11025.32|11025.32|11025.32|11025.32|11025.32|11025.32|0
1650361610000|2022-04-19 09:46:50|11025.76|11025.76|11026.96|11026.96|11026.96|11026.96|11025.76|11025.76|0
1650361620000|2022-04-19 09:47:00|11027.31|11027.31|11026.94|11026.94|11027.31|11027.31|11026.94|11026.94|0
1650361630000|2022-04-19 09:47:10|11026.71|11026.71|11026.94|11026.94|11026.94|11026.94|11026.71|11026.71|0
1650361660000|2022-04-19 09:47:40|11027.38|11027.38|11027.81|11027.81|11027.81|11027.81|11027.38|11027.38|0
1650361670000|2022-04-19 09:47:50|11027.69|11027.69|11027.69|11027.69|11027.69|11027.69|11027.69|11027.69|0
1650361690000|2022-04-19 09:48:10|11028.11|11028.11|11028.11|11028.11|11028.11|11028.11|11027.96|11027.96|0
1650361720000|2022-04-19 09:48:40|11027.68|11027.68|11027.68|11027.68|11027.68|11027.68|11027.68|11027.68|0
1650361730000|2022-04-19 09:48:50|11027.76|11027.76|11027.76|11027.76|11027.76|11027.76|11027.76|11027.76|0
1650361760000|2022-04-19 09:49:20|11028.02|11028.02|11028.02|11028.02|11028.02|11028.02|11028.02|11028.02|0
1650361770000|2022-04-19 09:49:30|11027.37|11027.37|11027.37|11027.37|11027.37|11027.37|11027.37|11027.37|0
1650361790000|2022-04-19 09:49:50|11025.81|11025.81|11025.81|11025.81|11025.81|11025.81|11025.81|11025.81|0
1650361800000|2022-04-19 09:50:00|11025.68|11025.68|11025.68|11025.68|11025.68|11025.68|11025.68|11025.68|0
1650361850000|2022-04-19 09:50:50|11025.46|11025.46|11025.42|11025.42|11025.46|11025.46|11025.23|11025.23|0
1650361860000|2022-04-19 09:51:00|11024.89|11024.89|11023.4|11023.4|11024.89|11024.89|11022.63|11022.63|0
1650361870000|2022-04-19 09:51:10|11023.05|11023.05|11022.48|11022.48|11023.83|11023.83|11022.48|11022.48|0
1650361880000|2022-04-19 09:51:20|11022.81|11022.81|11022.81|11022.81|11022.81|11022.81|11022.81|11022.81|0
1650361910000|2022-04-19 09:51:50|11022.45|11022.45|11022.45|11022.45|11022.45|11022.45|11022.45|11022.45|0
1650361920000|2022-04-19 09:52:00|11022.4|11022.4|11022.21|11022.21|11022.54|11022.54|11022.21|11022.21|0
1650361950000|2022-04-19 09:52:30|11021.72|11021.72|11021.72|11021.72|11021.72|11021.72|11021.72|11021.72|0
1650362000000|2022-04-19 09:53:20|11021.87|11021.87|11022.11|11022.11|11022.11|11022.11|11021.87|11021.87|0
1650362010000|2022-04-19 09:53:30|11022.33|11022.33|11022.33|11022.33|11022.33|11022.33|11022.33|11022.33|0
1650362020000|2022-04-19 09:53:40|11022.42|11022.42|11020.9|11020.9|11022.54|11022.54|11020.9|11020.9|0
1650362040000|2022-04-19 09:54:00|11021|11021|11020.97|11020.97|11021|11021|11020.6|11020.6|0
1650362050000|2022-04-19 09:54:10|11021.1|11021.1|11021.1|11021.1|11021.1|11021.1|11021.1|11021.1|0
1650362090000|2022-04-19 09:54:50|11019.36|11019.36|11019.36|11019.36|11019.36|11019.36|11019.36|11019.36|0
1650362100000|2022-04-19 09:55:00|11019.01|11019.01|11019.23|11019.23|11019.23|11019.23|11019.01|11019.01|0
1650362110000|2022-04-19 09:55:10|11018.84|11018.84|11018.97|11018.97|11018.97|11018.97|11018.71|11018.71|0
1650362120000|2022-04-19 09:55:20|11019.1|11019.1|11019.1|11019.1|11019.1|11019.1|11019.1|11019.1|0
1650362210000|2022-04-19 09:56:50|11019.23|11019.23|11020.81|11020.81|11020.81|11020.81|11019.23|11019.23|0
1650362220000|2022-04-19 09:57:00|11021.07|11021.07|11020.68|11020.68|11021.46|11021.46|11020.68|11020.68|0
1650362230000|2022-04-19 09:57:10|11020.83|11020.83|11020.74|11020.74|11021.13|11021.13|11020.74|11020.74|0
1650362240000|2022-04-19 09:57:20|11021.59|11021.59|11021.59|11021.59|11022.37|11022.37|11021.59|11021.59|0
1650362250000|2022-04-19 09:57:30|11021.46|11021.46|11019.92|11019.92|11021.46|11021.46|11019.92|11019.92|0
1650362260000|2022-04-19 09:57:40|11020.13|11020.13|11021.29|11021.29|11021.29|11021.29|11020.13|11020.13|0
1650362270000|2022-04-19 09:57:50|11021.72|11021.72|11020.35|11020.35|11021.72|11021.72|11020.35|11020.35|0
1650362290000|2022-04-19 09:58:10|11020.22|11020.22|11020.76|11020.76|11020.76|11020.76|11020.22|11020.22|0
1650362310000|2022-04-19 09:58:30|11020.62|11020.62|11020.76|11020.76|11020.76|11020.76|11020.62|11020.62|0
1650362320000|2022-04-19 09:58:40|11020.97|11020.97|11020.97|11020.97|11020.97|11020.97|11020.97|11020.97|0
1650362330000|2022-04-19 09:58:50|11020.1|11020.1|11019.67|11019.67|11020.1|11020.1|11019.67|11019.67|0
1650362340000|2022-04-19 09:59:00|11019.99|11019.99|11019.45|11019.45|11019.99|11019.99|11019.34|11019.34|0
1650362360000|2022-04-19 09:59:20|11019.8|11019.8|11019.8|11019.8|11019.8|11019.8|11019.8|11019.8|0
1650362370000|2022-04-19 09:59:30|11020.19|11020.19|11020.31|11020.31|11020.31|11020.31|11020.19|11020.19|0
1650362380000|2022-04-19 09:59:40|11020.57|11020.57|11020.7|11020.7|11020.7|11020.7|11020.57|11020.57|0
1650362390000|2022-04-19 09:59:50|11020.87|11020.87|11020.21|11020.21|11020.87|11020.87|11020.21|11020.21|0
1650362400000|2022-04-19 10:00:00|11020.06|11020.06|11020.74|11020.74|11020.74|11020.74|11019.9|11019.9|0
1650362410000|2022-04-19 10:00:10|11021.18|11021.18|11021.52|11021.52|11021.66|11021.66|11021.05|11021.05|0
1650362430000|2022-04-19 10:00:30|11021.74|11021.74|11023.6|11023.6|11023.6|11023.6|11021.74|11021.74|0
1650362440000|2022-04-19 10:00:40|11023.77|11023.77|11024.1|11024.1|11024.1|11024.1|11023.52|11023.52|0
1650362460000|2022-04-19 10:01:00|11024.78|11024.78|11025.26|11025.26|11025.26|11025.26|11024.78|11024.78|0
1650362470000|2022-04-19 10:01:10|11025.18|11025.18|11025.19|11025.19|11025.65|11025.65|11025.18|11025.18|0
1650362480000|2022-04-19 10:01:20|11025.65|11025.65|11025.65|11025.65|11025.65|11025.65|11025.65|11025.65|0
1650362490000|2022-04-19 10:01:30|11025.43|11025.43|11028.14|11028.14|11028.14|11028.14|11025.43|11025.43|0
1650362500000|2022-04-19 10:01:40|11027.71|11027.71|11027.62|11027.62|11027.71|11027.71|11027.62|11027.62|0
1650362510000|2022-04-19 10:01:50|11026.84|11026.84|11025.61|11025.61|11026.84|11026.84|11025.61|11025.61|0
1650362530000|2022-04-19 10:02:10|11025.72|11025.72|11025.51|11025.51|11025.84|11025.84|11025.51|11025.51|0
1650362540000|2022-04-19 10:02:20|11025.19|11025.19|11024.61|11024.61|11025.19|11025.19|11024.61|11024.61|0
1650362550000|2022-04-19 10:02:30|11024.79|11024.79|11024.79|11024.79|11024.79|11024.79|11024.79|11024.79|0
1650362580000|2022-04-19 10:03:00|11024.56|11024.56|11022.84|11022.84|11024.56|11024.56|11022.84|11022.84|0
1650362590000|2022-04-19 10:03:10|11023.07|11023.07|11023.07|11023.07|11023.07|11023.07|11023.07|11023.07|0
1650362600000|2022-04-19 10:03:20|11022.64|11022.64|11022.89|11022.89|11023.32|11023.32|11022.64|11022.64|0
1650362640000|2022-04-19 10:04:00|11022.66|11022.66|11022.67|11022.67|11022.89|11022.89|11022.66|11022.66|0
1650362660000|2022-04-19 10:04:20|11022.55|11022.55|11022.55|11022.55|11022.55|11022.55|11022.55|11022.55|0
1650362680000|2022-04-19 10:04:40|11022.68|11022.68|11023.11|11023.11|11023.11|11023.11|11022.68|11022.68|0
1650362730000|2022-04-19 10:05:30|11023.21|11023.21|11023.3|11023.3|11023.3|11023.3|11023.21|11023.21|0
1650362740000|2022-04-19 10:05:40|11022.95|11022.95|11022.95|11022.95|11022.95|11022.95|11022.95|11022.95|0
1650362840000|2022-04-19 10:07:20|11022.73|11022.73|11022.73|11022.73|11022.73|11022.73|11022.73|11022.73|0
1650362880000|2022-04-19 10:08:00|11023.08|11023.08|11023.08|11023.08|11023.08|11023.08|11023.08|11023.08|0
1650362900000|2022-04-19 10:08:20|11024.36|11024.36|11023.86|11023.86|11024.36|11024.36|11023.86|11023.86|0
1650362910000|2022-04-19 10:08:30|11023.4|11023.4|11022.95|11022.95|11023.4|11023.4|11022.95|11022.95|0
1650362930000|2022-04-19 10:08:50|11022.82|11022.82|11022.82|11022.82|11022.82|11022.82|11022.82|11022.82|0
1650362940000|2022-04-19 10:09:00|11022.59|11022.59|11022.31|11022.31|11022.59|11022.59|11022.31|11022.31|0
1650362950000|2022-04-19 10:09:10|11022.06|11022.06|11021.71|11021.71|11022.06|11022.06|11021.71|11021.71|0
1650362960000|2022-04-19 10:09:20|11021.03|11021.03|11020.8|11020.8|11021.03|11021.03|11020.8|11020.8|0
1650362970000|2022-04-19 10:09:30|11020.44|11020.44|11020.44|11020.44|11020.44|11020.44|11020.44|11020.44|0
1650362980000|2022-04-19 10:09:40|11020.25|11020.25|11020.25|11020.25|11020.25|11020.25|11020.25|11020.25|0
1650362990000|2022-04-19 10:09:50|11019.99|11019.99|11019.99|11019.99|11019.99|11019.99|11019.99|11019.99|0
1650363000000|2022-04-19 10:10:00|11020.21|11020.21|11020.08|11020.08|11020.21|11020.21|11019.95|11019.95|0
1650363030000|2022-04-19 10:10:30|11019.65|11019.65|11019.65|11019.65|11019.65|11019.65|11019.65|11019.65|0
1650363040000|2022-04-19 10:10:40|11018.76|11018.76|11018.89|11018.89|11018.89|11018.89|11018.76|11018.76|0
1650363050000|2022-04-19 10:10:50|11019.14|11019.14|11019.62|11019.62|11019.62|11019.62|11019.14|11019.14|0
1650363060000|2022-04-19 10:11:00|11019.53|11019.53|11019.77|11019.77|11019.77|11019.77|11019.53|11019.53|0
1650363070000|2022-04-19 10:11:10|11019.32|11019.32|11018.86|11018.86|11019.32|11019.32|11018.86|11018.86|0
1650363080000|2022-04-19 10:11:20|11019.54|11019.54|11019.54|11019.54|11019.54|11019.54|11019.54|11019.54|0
1650363090000|2022-04-19 10:11:30|11019.39|11019.39|11019.39|11019.39|11020.08|11020.08|11019.39|11019.39|0
1650363100000|2022-04-19 10:11:40|11018.87|11018.87|11018.87|11018.87|11018.87|11018.87|11018.87|11018.87|0
1650363110000|2022-04-19 10:11:50|11019.09|11019.09|11019.09|11019.09|11019.09|11019.09|11019.09|11019.09|0
1650363130000|2022-04-19 10:12:10|11019.54|11019.54|11019.9|11019.9|11019.9|11019.9|11019.54|11019.54|0
1650363140000|2022-04-19 10:12:20|11020.68|11020.68|11020.68|11020.68|11020.68|11020.68|11020.68|11020.68|0
1650363160000|2022-04-19 10:12:40|11020.46|11020.46|11020.46|11020.46|11020.46|11020.46|11020.46|11020.46|0
1650363180000|2022-04-19 10:13:00|11019.68|11019.68|11019.68|11019.68|11019.68|11019.68|11019.68|11019.68|0
1650363190000|2022-04-19 10:13:10|11020.11|11020.11|11020.55|11020.55|11020.55|11020.55|11020.11|11020.11|0
1650363200000|2022-04-19 10:13:20|11020.79|11020.79|11020.79|11020.79|11020.79|11020.79|11020.79|11020.79|0
1650363220000|2022-04-19 10:13:40|11020.69|11020.69|11021.13|11021.13|11021.13|11021.13|11020.69|11020.69|0
1650363230000|2022-04-19 10:13:50|11020.94|11020.94|11020.13|11020.13|11020.94|11020.94|11020.13|11020.13|0
1650363240000|2022-04-19 10:14:00|11020.27|11020.27|11020.27|11020.27|11020.27|11020.27|11020.27|11020.27|0
1650363290000|2022-04-19 10:14:50|11020.35|11020.35|11020.48|11020.48|11020.48|11020.48|11020.35|11020.35|0
1650363300000|2022-04-19 10:15:00|11020.57|11020.57|11020.57|11020.57|11020.57|11020.57|11020.57|11020.57|0
1650363320000|2022-04-19 10:15:20|11020.81|11020.81|11022.55|11022.55|11022.55|11022.55|11020.81|11020.81|0
1650363330000|2022-04-19 10:15:30|11022.64|11022.64|11023.41|11023.41|11023.41|11023.41|11022.64|11022.64|0
1650363340000|2022-04-19 10:15:40|11023.33|11023.33|11023.25|11023.25|11023.33|11023.33|11023.25|11023.25|0
1650363370000|2022-04-19 10:16:10|11023.41|11023.41|11023.41|11023.41|11023.41|11023.41|11023.41|11023.41|0
1650363390000|2022-04-19 10:16:30|11022.95|11022.95|11022.72|11022.72|11022.95|11022.95|11022.72|11022.72|0
1650363410000|2022-04-19 10:16:50|11022.37|11022.37|11022.37|11022.37|11022.37|11022.37|11022.37|11022.37|0
1650363440000|2022-04-19 10:17:20|11022.61|11022.61|11022.61|11022.61|11022.61|11022.61|11022.61|11022.61|0
1650363460000|2022-04-19 10:17:40|11022.87|11022.87|11023.28|11023.28|11023.28|11023.28|11022.87|11022.87|0
1650363470000|2022-04-19 10:17:50|11023.41|11023.41|11023.2|11023.2|11023.41|11023.41|11023.2|11023.2|0
1650363490000|2022-04-19 10:18:10|11023.55|11023.55|11023.72|11023.72|11023.72|11023.72|11023.55|11023.55|0
1650363520000|2022-04-19 10:18:40|11023.94|11023.94|11023.94|11023.94|11023.94|11023.94|11023.94|11023.94|0
1650363540000|2022-04-19 10:19:00|11024.29|11024.29|11024.29|11024.29|11024.29|11024.29|11024.29|11024.29|0
1650363550000|2022-04-19 10:19:10|11024.94|11024.94|11025.07|11025.07|11025.07|11025.07|11024.94|11024.94|0
1650363580000|2022-04-19 10:19:40|11023.93|11023.93|11024.42|11024.42|11024.42|11024.42|11023.93|11023.93|0
1650363600000|2022-04-19 10:20:00|11024.07|11024.07|11023.89|11023.89|11024.07|11024.07|11023.89|11023.89|0
1650363640000|2022-04-19 10:20:40|11024.26|11024.26|11024.04|11024.04|11024.26|11024.26|11024.04|11024.04|0
1650363650000|2022-04-19 10:20:50|11023.13|11023.13|11022.67|11022.67|11023.13|11023.13|11022.67|11022.67|0
1650363680000|2022-04-19 10:21:20|11022.52|11022.52|11022.41|11022.41|11022.52|11022.52|11022.41|11022.41|0
1650363700000|2022-04-19 10:21:40|11022.12|11022.12|11022.12|11022.12|11022.12|11022.12|11022.12|11022.12|0
1650363720000|2022-04-19 10:22:00|11021.89|11021.89|11021.89|11021.89|11021.89|11021.89|11021.89|11021.89|0
1650363730000|2022-04-19 10:22:10|11021.66|11021.66|11021.66|11021.66|11021.66|11021.66|11021.66|11021.66|0
1650363740000|2022-04-19 10:22:20|11022.44|11022.44|11022.44|11022.44|11022.44|11022.44|11022.44|11022.44|0
1650363750000|2022-04-19 10:22:30|11022.08|11022.08|11022.44|11022.44|11022.44|11022.44|11022.08|11022.08|0
1650363770000|2022-04-19 10:22:50|11021.59|11021.59|11022.02|11022.02|11022.02|11022.02|11021.59|11021.59|0
1650363780000|2022-04-19 10:23:00|11022.87|11022.87|11022.09|11022.09|11022.87|11022.87|11022.09|11022.09|0
1650363790000|2022-04-19 10:23:10|11021.7|11021.7|11021.7|11021.7|11021.7|11021.7|11021.7|11021.7|0
1650363800000|2022-04-19 10:23:20|11022.48|11022.48|11022.48|11022.48|11022.48|11022.48|11022.48|11022.48|0
1650363810000|2022-04-19 10:23:30|11021.7|11021.7|11021.7|11021.7|11021.7|11021.7|11021.7|11021.7|0
1650363820000|2022-04-19 10:23:40|11021.52|11021.52|11021.78|11021.78|11021.78|11021.78|11021.52|11021.52|0
1650363870000|2022-04-19 10:24:30|11021.55|11021.55|11021.01|11021.01|11021.55|11021.55|11021.01|11021.01|0
1650363890000|2022-04-19 10:24:50|11020.89|11020.89|11020.67|11020.67|11020.89|11020.89|11020.67|11020.67|0
1650363900000|2022-04-19 10:25:00|11020.21|11020.21|11019.93|11019.93|11020.21|11020.21|11019.93|11019.93|0
1650363920000|2022-04-19 10:25:20|11019.75|11019.75|11018.7|11018.7|11019.75|11019.75|11018.7|11018.7|0
1650363940000|2022-04-19 10:25:40|11017.95|11017.95|11017.5|11017.5|11017.95|11017.95|11017.5|11017.5|0
1650363960000|2022-04-19 10:26:00|11017.36|11017.36|11017.8|11017.8|11017.8|11017.8|11017.36|11017.36|0
1650363970000|2022-04-19 10:26:10|11017.94|11017.94|11017.43|11017.43|11017.94|11017.94|11017.43|11017.43|0
1650363980000|2022-04-19 10:26:20|11017.2|11017.2|11017.2|11017.2|11017.2|11017.2|11017.2|11017.2|0
1650363990000|2022-04-19 10:26:30|11017.05|11017.05|11017.05|11017.05|11017.05|11017.05|11017.05|11017.05|0
1650364000000|2022-04-19 10:26:40|11016.9|11016.9|11016.25|11016.25|11016.9|11016.9|11016.25|11016.25|0
1650364010000|2022-04-19 10:26:50|11016.1|11016.1|11015.88|11015.88|11016.1|11016.1|11015.88|11015.88|0
1650364020000|2022-04-19 10:27:00|11015.1|11015.1|11012.15|11012.15|11015.1|11015.1|11012.15|11012.15|0
1650364030000|2022-04-19 10:27:10|11011.73|11011.73|11011.99|11011.99|11012.22|11012.22|11011.73|11011.73|0
1650364050000|2022-04-19 10:27:30|11011.77|11011.77|11012.01|11012.01|11012.01|11012.01|11011.77|11011.77|0
1650364060000|2022-04-19 10:27:40|11011.57|11011.57|11012.01|11012.01|11012.01|11012.01|11011.57|11011.57|0
1650364070000|2022-04-19 10:27:50|11011.85|11011.85|11012|11012|11012|11012|11011.85|11011.85|0
1650364080000|2022-04-19 10:28:00|11011.53|11011.53|11011.67|11011.67|11011.67|11011.67|11011.53|11011.53|0
1650364090000|2022-04-19 10:28:10|11012|11012|11012|11012|11012|11012|11012|11012|0
1650364100000|2022-04-19 10:28:20|11011.55|11011.55|11011.53|11011.53|11011.55|11011.55|11011.4|11011.4|0
1650364110000|2022-04-19 10:28:30|11011.68|11011.68|11012.13|11012.13|11012.13|11012.13|11011.68|11011.68|0
1650364120000|2022-04-19 10:28:40|11012.28|11012.28|11013.62|11013.62|11013.62|11013.62|11012.28|11012.28|0
1650364130000|2022-04-19 10:28:50|11013.73|11013.73|11013.05|11013.05|11013.73|11013.73|11013.05|11013.05|0
1650364140000|2022-04-19 10:29:00|11012.67|11012.67|11012.67|11012.67|11012.67|11012.67|11012.67|11012.67|0
1650364150000|2022-04-19 10:29:10|11012.18|11012.18|11010.4|11010.4|11012.18|11012.18|11010.4|11010.4|0
1650364160000|2022-04-19 10:29:20|11011.08|11011.08|11011.08|11011.08|11011.08|11011.08|11011.08|11011.08|0
1650364170000|2022-04-19 10:29:30|11010.85|11010.85|11010.85|11010.85|11010.85|11010.85|11010.85|11010.85|0
1650364180000|2022-04-19 10:29:40|11011.03|11011.03|11011.03|11011.03|11011.03|11011.03|11011.03|11011.03|0
1650364190000|2022-04-19 10:29:50|11011.16|11011.16|11011.16|11011.16|11011.16|11011.16|11011.16|11011.16|0
1650364200000|2022-04-19 10:30:00|11011.9|11011.9|11012.2|11012.2|11012.2|11012.2|11011.9|11011.9|0
1650364210000|2022-04-19 10:30:10|11012.64|11012.64|11012.24|11012.24|11012.64|11012.64|11012.24|11012.24|0
1650364220000|2022-04-19 10:30:20|11011.79|11011.79|11011.79|11011.79|11011.79|11011.79|11011.79|11011.79|0
1650364230000|2022-04-19 10:30:30|11012.44|11012.44|11012.33|11012.33|11012.44|11012.44|11012.33|11012.33|0
1650364250000|2022-04-19 10:30:50|11012.15|11012.15|11012.58|11012.58|11012.58|11012.58|11012.15|11012.15|0
1650364260000|2022-04-19 10:31:00|11012.36|11012.36|11012.01|11012.01|11012.79|11012.79|11012.01|11012.01|0
1650364270000|2022-04-19 10:31:10|11012.23|11012.23|11012.71|11012.71|11012.71|11012.71|11012.23|11012.23|0
1650364300000|2022-04-19 10:31:40|11012.93|11012.93|11013.3|11013.3|11013.3|11013.3|11012.93|11012.93|0
1650364310000|2022-04-19 10:31:50|11013.53|11013.53|11013.75|11013.75|11013.75|11013.75|11013.53|11013.53|0
1650364320000|2022-04-19 10:32:00|11013.32|11013.32|11013.32|11013.32|11013.32|11013.32|11013.32|11013.32|0
1650364370000|2022-04-19 10:32:50|11013.19|11013.19|11012.13|11012.13|11013.19|11013.19|11012.13|11012.13|0
1650364390000|2022-04-19 10:33:10|11011.45|11011.45|11011.45|11011.45|11011.45|11011.45|11011.45|11011.45|0
1650364400000|2022-04-19 10:33:20|11011.64|11011.64|11011.64|11011.64|11011.64|11011.64|11011.64|11011.64|0
1650364410000|2022-04-19 10:33:30|11011.2|11011.2|11011.2|11011.2|11011.2|11011.2|11011.2|11011.2|0
1650364420000|2022-04-19 10:33:40|11010.67|11010.67|11009.18|11009.18|11010.67|11010.67|11009.1|11009.1|0
1650364430000|2022-04-19 10:33:50|11009.04|11009.04|11009.04|11009.04|11009.04|11009.04|11009.04|11009.04|0
1650364440000|2022-04-19 10:34:00|11009.34|11009.34|11008.84|11008.84|11009.34|11009.34|11008.69|11008.69|0
1650364460000|2022-04-19 10:34:20|11008.61|11008.61|11008.61|11008.61|11008.61|11008.61|11008.61|11008.61|0
1650364470000|2022-04-19 10:34:30|11008.26|11008.26|11008.18|11008.18|11008.26|11008.26|11006.62|11006.62|0
1650364480000|2022-04-19 10:34:40|11008.56|11008.56|11009.57|11009.57|11009.57|11009.57|11008.56|11008.56|0
1650364500000|2022-04-19 10:35:00|11009.94|11009.94|11009.94|11009.94|11009.94|11009.94|11009.94|11009.94|0
1650364510000|2022-04-19 10:35:10|11009.84|11009.84|11009.84|11009.84|11009.84|11009.84|11009.84|11009.84|0
1650364530000|2022-04-19 10:35:30|11010.27|11010.27|11010.79|11010.79|11010.79|11010.79|11010.27|11010.27|0
1650364540000|2022-04-19 10:35:40|11010.2|11010.2|11009.85|11009.85|11010.2|11010.2|11009.85|11009.85|0
1650364550000|2022-04-19 10:35:50|11009.08|11009.08|11009.08|11009.08|11009.08|11009.08|11009.08|11009.08|0
1650364560000|2022-04-19 10:36:00|11009.52|11009.52|11009.85|11009.85|11010.51|11010.51|11009.41|11009.41|0
1650364570000|2022-04-19 10:36:10|11009.63|11009.63|11009.45|11009.45|11009.63|11009.63|11009.19|11009.19|0
1650364590000|2022-04-19 10:36:30|11009.36|11009.36|11009.28|11009.28|11009.36|11009.36|11009.28|11009.28|0
1650364620000|2022-04-19 10:37:00|11009.71|11009.71|11009.58|11009.58|11009.71|11009.71|11009.58|11009.58|0
1650364630000|2022-04-19 10:37:10|11009.88|11009.88|11009.88|11009.88|11009.88|11009.88|11009.88|11009.88|0
1650364650000|2022-04-19 10:37:30|11009.45|11009.45|11010.6|11010.6|11010.6|11010.6|11009.45|11009.45|0
1650364670000|2022-04-19 10:37:50|11010.75|11010.75|11010.75|11010.75|11010.75|11010.75|11010.75|11010.75|0
1650364680000|2022-04-19 10:38:00|11011.15|11011.15|11011.15|11011.15|11011.15|11011.15|11011.15|11011.15|0
1650364710000|2022-04-19 10:38:30|11010.69|11010.69|11010.69|11010.69|11010.69|11010.69|11010.69|11010.69|0
1650364720000|2022-04-19 10:38:40|11010.92|11010.92|11010.92|11010.92|11010.92|11010.92|11010.69|11010.69|0
1650364740000|2022-04-19 10:39:00|11010.47|11010.47|11010.47|11010.47|11010.47|11010.47|11010.47|11010.47|0
1650364750000|2022-04-19 10:39:10|11010.69|11010.69|11010.69|11010.69|11010.69|11010.69|11010.69|11010.69|0
1650364780000|2022-04-19 10:39:40|11011.22|11011.22|11012.5|11012.5|11012.5|11012.5|11011.22|11011.22|0
1650364790000|2022-04-19 10:39:50|11012.13|11012.13|11015.32|11015.32|11015.44|11015.44|11012.13|11012.13|0
1650364800000|2022-04-19 10:40:00|11014.44|11014.44|11014.55|11014.55|11014.66|11014.66|11014.44|11014.44|0
1650364810000|2022-04-19 10:40:10|11014.33|11014.33|11012.86|11012.86|11015.2|11015.2|11012.86|11012.86|0
1650364820000|2022-04-19 10:40:20|11012.64|11012.64|11012.43|11012.43|11012.64|11012.64|11012.43|11012.43|0
1650364830000|2022-04-19 10:40:30|11012.2|11012.2|11011.94|11011.94|11012.2|11012.2|11011.94|11011.94|0
1650364840000|2022-04-19 10:40:40|11011.59|11011.59|11012.04|11012.04|11012.27|11012.27|11011.59|11011.59|0
1650364850000|2022-04-19 10:40:50|11011.59|11011.59|11010.51|11010.51|11011.59|11011.59|11010.51|11010.51|0
1650364860000|2022-04-19 10:41:00|11010.21|11010.21|11010.21|11010.21|11010.21|11010.21|11010.21|11010.21|0
1650364870000|2022-04-19 10:41:10|11008.65|11008.65|11008.65|11008.65|11008.65|11008.65|11008.65|11008.65|0
1650364890000|2022-04-19 10:41:30|11008.53|11008.53|11008.53|11008.53|11008.53|11008.53|11008.53|11008.53|0
1650364910000|2022-04-19 10:41:50|11008.62|11008.62|11008.72|11008.72|11008.72|11008.72|11008.62|11008.62|0
1650364930000|2022-04-19 10:42:10|11008.81|11008.81|11008.81|11008.81|11008.81|11008.81|11008.81|11008.81|0
1650364940000|2022-04-19 10:42:20|11008.45|11008.45|11008.79|11008.79|11008.79|11008.79|11008.45|11008.45|0
1650364950000|2022-04-19 10:42:30|11008.87|11008.87|11008.87|11008.87|11008.87|11008.87|11008.87|11008.87|0
1650364960000|2022-04-19 10:42:40|11009.42|11009.42|11009.14|11009.14|11009.82|11009.82|11009.14|11009.14|0
1650364970000|2022-04-19 10:42:50|11008.91|11008.91|11008.48|11008.48|11009.59|11009.59|11008.48|11008.48|0
1650364980000|2022-04-19 10:43:00|11008.25|11008.25|11008.4|11008.4|11008.49|11008.49|11008.25|11008.25|0
1650365020000|2022-04-19 10:43:40|11008.17|11008.17|11008.17|11008.17|11008.17|11008.17|11008.17|11008.17|0
1650365050000|2022-04-19 10:44:10|11008.41|11008.41|11010.99|11010.99|11010.99|11010.99|11008.41|11008.41|0
1650365060000|2022-04-19 10:44:20|11011.9|11011.9|11012.68|11012.68|11012.68|11012.68|11011.9|11011.9|0
1650365070000|2022-04-19 10:44:30|11013.12|11013.12|11013.34|11013.34|11013.34|11013.34|11013.12|11013.12|0
1650365090000|2022-04-19 10:44:50|11013.6|11013.6|11013.43|11013.43|11014.03|11014.03|11013.43|11013.43|0
1650365100000|2022-04-19 10:45:00|11012.9|11012.9|11012.78|11012.78|11012.9|11012.9|11012.78|11012.78|0
1650365110000|2022-04-19 10:45:10|11012.54|11012.54|11012.33|11012.33|11012.54|11012.54|11012.33|11012.33|0
1650365130000|2022-04-19 10:45:30|11012.2|11012.2|11012.2|11012.2|11012.2|11012.2|11012.2|11012.2|0
1650365160000|2022-04-19 10:46:00|11011.96|11011.96|11011.96|11011.96|11011.96|11011.96|11011.96|11011.96|0
1650365170000|2022-04-19 10:46:10|11011.74|11011.74|11011.74|11011.74|11011.74|11011.74|11011.74|11011.74|0
1650365210000|2022-04-19 10:46:50|11011.82|11011.82|11011.74|11011.74|11011.82|11011.82|11011.74|11011.74|0
1650365230000|2022-04-19 10:47:10|11011.05|11011.05|11011.05|11011.05|11011.05|11011.05|11011.05|11011.05|0
1650365240000|2022-04-19 10:47:20|11010.83|11010.83|11010.83|11010.83|11010.83|11010.83|11010.83|11010.83|0
1650365250000|2022-04-19 10:47:30|11011.06|11011.06|11011.06|11011.06|11011.38|11011.38|11011.06|11011.06|0
1650365270000|2022-04-19 10:47:50|11010.28|11010.28|11010.28|11010.28|11010.28|11010.28|11010.28|11010.28|0
1650365290000|2022-04-19 10:48:10|11010.19|11010.19|11010.19|11010.19|11010.19|11010.19|11010.19|11010.19|0
1650365310000|2022-04-19 10:48:30|11010.35|11010.35|11010.35|11010.35|11010.35|11010.35|11010.35|11010.35|0
1650365320000|2022-04-19 10:48:40|11009.48|11009.48|11009.48|11009.48|11009.48|11009.48|11009.48|11009.48|0
1650365330000|2022-04-19 10:48:50|11009.26|11009.26|11009.26|11009.26|11009.26|11009.26|11009.26|11009.26|0
1650365340000|2022-04-19 10:49:00|11008.93|11008.93|11009.09|11009.09|11009.09|11009.09|11008.93|11008.93|0
1650365350000|2022-04-19 10:49:10|11008.91|11008.91|11008.81|11008.81|11008.91|11008.91|11008.81|11008.81|0
1650365360000|2022-04-19 10:49:20|11008.37|11008.37|11008.81|11008.81|11008.81|11008.81|11008.37|11008.37|0
1650365380000|2022-04-19 10:49:40|11009.03|11009.03|11009.94|11009.94|11009.94|11009.94|11009.03|11009.03|0
1650365390000|2022-04-19 10:49:50|11009.49|11009.49|11009.26|11009.26|11009.49|11009.49|11009.26|11009.26|0
1650365410000|2022-04-19 10:50:10|11008.83|11008.83|11009.7|11009.7|11009.7|11009.7|11008.83|11008.83|0
1650365420000|2022-04-19 10:50:20|11011.84|11011.84|11012.06|11012.06|11012.06|11012.06|11011.38|11011.38|0
1650365430000|2022-04-19 10:50:30|11012.21|11012.21|11011.16|11011.16|11012.21|11012.21|11011.07|11011.07|0
1650365440000|2022-04-19 10:50:40|11011.39|11011.39|11011.16|11011.16|11011.39|11011.39|11011.16|11011.16|0
1650365460000|2022-04-19 10:51:00|11011.32|11011.32|11011.68|11011.68|11011.68|11011.68|11011.32|11011.32|0
1650365490000|2022-04-19 10:51:30|11011.58|11011.58|11011.58|11011.58|11011.58|11011.58|11011.58|11011.58|0
1650365500000|2022-04-19 10:51:40|11009.57|11009.57|11009.57|11009.57|11009.57|11009.57|11009.57|11009.57|0
1650365510000|2022-04-19 10:51:50|11009.78|11009.78|11009.78|11009.78|11009.78|11009.78|11009.64|11009.64|0
1650365520000|2022-04-19 10:52:00|11009.35|11009.35|11009.29|11009.29|11009.51|11009.51|11009.13|11009.13|0
1650365540000|2022-04-19 10:52:20|11008.38|11008.38|11008.38|11008.38|11008.38|11008.38|11008.38|11008.38|0
1650365550000|2022-04-19 10:52:30|11008.15|11008.15|11007.05|11007.05|11008.15|11008.15|11007.05|11007.05|0
1650365560000|2022-04-19 10:52:40|11006.82|11006.82|11006.82|11006.82|11006.82|11006.82|11006.82|11006.82|0
1650365570000|2022-04-19 10:52:50|11006.47|11006.47|11006.3|11006.3|11006.47|11006.47|11006.3|11006.3|0
1650365580000|2022-04-19 10:53:00|11005.85|11005.85|11005.85|11005.85|11005.85|11005.85|11005.85|11005.85|0
1650365590000|2022-04-19 10:53:10|11005.62|11005.62|11005.25|11005.25|11006.07|11006.07|11005.25|11005.25|0
1650365600000|2022-04-19 10:53:20|11005.42|11005.42|11005.19|11005.19|11005.42|11005.42|11005.19|11005.19|0
1650365610000|2022-04-19 10:53:30|11005.42|11005.42|11005.86|11005.86|11006.24|11006.24|11005.42|11005.42|0
1650365620000|2022-04-19 10:53:40|11006.64|11006.64|11006.64|11006.64|11006.64|11006.64|11006.42|11006.42|0
1650365630000|2022-04-19 10:53:50|11007.07|11007.07|11006.38|11006.38|11007.07|11007.07|11006.38|11006.38|0
1650365640000|2022-04-19 10:54:00|11006.64|11006.64|11006.64|11006.64|11006.64|11006.64|11006.64|11006.64|0
1650365650000|2022-04-19 10:54:10|11006.41|11006.41|11006.64|11006.64|11006.64|11006.64|11006.41|11006.41|0
1650365700000|2022-04-19 10:55:00|11006.53|11006.53|11005.45|11005.45|11006.53|11006.53|11005.45|11005.45|0
1650365710000|2022-04-19 10:55:10|11005.28|11005.28|11005.2|11005.2|11005.3|11005.3|11004.84|11004.84|0
1650365720000|2022-04-19 10:55:20|11005.56|11005.56|11005.56|11005.56|11005.56|11005.56|11005.56|11005.56|0
1650365730000|2022-04-19 10:55:30|11006.41|11006.41|11006.83|11006.83|11006.83|11006.83|11006.41|11006.41|0
1650365740000|2022-04-19 10:55:40|11006.41|11006.41|11006.41|11006.41|11006.41|11006.41|11006.41|11006.41|0
1650365750000|2022-04-19 10:55:50|11006.18|11006.18|11004.07|11004.07|11006.18|11006.18|11003.81|11003.81|0
1650365790000|2022-04-19 10:56:30|11003.62|11003.62|11003.39|11003.39|11003.62|11003.62|11003.39|11003.39|0
1650365800000|2022-04-19 10:56:40|11002.93|11002.93|11002.93|11002.93|11002.93|11002.93|11002.93|11002.93|0
1650365820000|2022-04-19 10:57:00|11002.71|11002.71|11002.49|11002.49|11002.71|11002.71|11002.49|11002.49|0
1650365850000|2022-04-19 10:57:30|11002.27|11002.27|11002.17|11002.17|11002.27|11002.27|11002.17|11002.17|0
1650365860000|2022-04-19 10:57:40|11002.26|11002.26|11002.34|11002.34|11002.34|11002.34|11002.26|11002.26|0
1650365870000|2022-04-19 10:57:50|11002.59|11002.59|11003.04|11003.04|11003.04|11003.04|11002.59|11002.59|0
1650365880000|2022-04-19 10:58:00|11003.27|11003.27|11003.37|11003.37|11004.05|11004.05|11003.27|11003.27|0
1650365890000|2022-04-19 10:58:10|11003.6|11003.6|11003.31|11003.31|11003.6|11003.6|11003.31|11003.31|0
1650365910000|2022-04-19 10:58:30|11003.55|11003.55|11003.55|11003.55|11003.55|11003.55|11003.55|11003.55|0
1650365930000|2022-04-19 10:58:50|11004.46|11004.46|11004.73|11004.73|11005.16|11005.16|11004.23|11004.23|0
1650365940000|2022-04-19 10:59:00|11005.38|11005.38|11008.14|11008.14|11008.14|11008.14|11005.38|11005.38|0
1650365950000|2022-04-19 10:59:10|11008.29|11008.29|11008.82|11008.82|11008.82|11008.82|11008.29|11008.29|0
1650365960000|2022-04-19 10:59:20|11008.6|11008.6|11008.6|11008.6|11008.6|11008.6|11008.6|11008.6|0
1650365970000|2022-04-19 10:59:30|11009.51|11009.51|11009.06|11009.06|11009.74|11009.74|11009.06|11009.06|0
1650365980000|2022-04-19 10:59:40|11009.44|11009.44|11009.77|11009.77|11009.82|11009.82|11009.44|11009.44|0
1650365990000|2022-04-19 10:59:50|11010.2|11010.2|11008.41|11008.41|11010.2|11010.2|11008.41|11008.41|0
1650366000000|2022-04-19 11:00:00|11009.19|11009.19|11008.92|11008.92|11009.35|11009.35|11008.92|11008.92|0
1650366010000|2022-04-19 11:00:10|11008.24|11008.24|11008.01|11008.01|11008.47|11008.47|11008.01|11008.01|0
1650366020000|2022-04-19 11:00:20|11008.14|11008.14|11008.82|11008.82|11008.82|11008.82|11008.14|11008.14|0
1650366030000|2022-04-19 11:00:30|11008.64|11008.64|11008.64|11008.64|11008.64|11008.64|11008.64|11008.64|0
1650366040000|2022-04-19 11:00:40|11008.42|11008.42|11008.34|11008.34|11008.42|11008.42|11008.34|11008.34|0
1650366050000|2022-04-19 11:00:50|11007.56|11007.56|11006.32|11006.32|11007.56|11007.56|11006.32|11006.32|0
1650366060000|2022-04-19 11:01:00|11006.09|11006.09|11006.35|11006.35|11006.78|11006.78|11006.09|11006.09|0
1650366080000|2022-04-19 11:01:20|11005.05|11005.05|11004.9|11004.9|11005.05|11005.05|11004.9|11004.9|0
1650366090000|2022-04-19 11:01:30|11004.45|11004.45|11004.22|11004.22|11004.45|11004.45|11004.22|11004.22|0
1650366100000|2022-04-19 11:01:40|11003.99|11003.99|11004.22|11004.22|11004.22|11004.22|11003.99|11003.99|0
1650366120000|2022-04-19 11:02:00|11004.57|11004.57|11004.55|11004.55|11004.87|11004.87|11004.55|11004.55|0
1650366130000|2022-04-19 11:02:10|11004.3|11004.3|11002.99|11002.99|11004.3|11004.3|11002.99|11002.99|0
1650366140000|2022-04-19 11:02:20|11002.12|11002.12|11002.54|11002.54|11002.54|11002.54|11002.12|11002.12|0
1650366150000|2022-04-19 11:02:30|11002.98|11002.98|11005.29|11005.29|11005.5|11005.5|11002.98|11002.98|0
1650366160000|2022-04-19 11:02:40|11005.06|11005.06|11005.29|11005.29|11005.29|11005.29|11005.06|11005.06|0
1650366170000|2022-04-19 11:02:50|11004.83|11004.83|11004.83|11004.83|11004.83|11004.83|11004.83|11004.83|0
1650366180000|2022-04-19 11:03:00|11003.27|11003.27|11002.82|11002.82|11003.27|11003.27|11002.82|11002.82|0
1650366190000|2022-04-19 11:03:10|11002.44|11002.44|11002.44|11002.44|11002.44|11002.44|11002.44|11002.44|0
1650366200000|2022-04-19 11:03:20|11001.99|11001.99|11001.99|11001.99|11001.99|11001.99|11001.99|11001.99|0
1650366210000|2022-04-19 11:03:30|11002.24|11002.24|11002.24|11002.24|11002.24|11002.24|11002.24|11002.24|0
1650366230000|2022-04-19 11:03:50|11001.91|11001.91|11001.91|11001.91|11001.91|11001.91|11001.91|11001.91|0
1650366270000|2022-04-19 11:04:30|11001.68|11001.68|11001.23|11001.23|11001.68|11001.68|11001.23|11001.23|0
1650366280000|2022-04-19 11:04:40|11001|11001|11000.84|11000.84|11001|11001|11000.84|11000.84|0
1650366290000|2022-04-19 11:04:50|11001.07|11001.07|11001.07|11001.07|11001.07|11001.07|11001.07|11001.07|0
1650366300000|2022-04-19 11:05:00|11000.84|11000.84|11000.84|11000.84|11000.84|11000.84|11000.84|11000.84|0
1650366340000|2022-04-19 11:05:40|11000.61|11000.61|11000.61|11000.61|11000.61|11000.61|11000.61|11000.61|0
1650366350000|2022-04-19 11:05:50|11000.89|11000.89|10998.63|10998.63|11000.89|11000.89|10998.63|10998.63|0
1650366360000|2022-04-19 11:06:00|10998.54|10998.54|10998.54|10998.54|10998.54|10998.54|10998.54|10998.54|0
1650366370000|2022-04-19 11:06:10|10998.41|10998.41|10996.49|10996.49|10998.41|10998.41|10996.49|10996.49|0
1650366380000|2022-04-19 11:06:20|10996.7|10996.7|10996.7|10996.7|10996.7|10996.7|10996.7|10996.7|0
1650366390000|2022-04-19 11:06:30|10996.27|10996.27|10996.27|10996.27|10996.27|10996.27|10996.27|10996.27|0
1650366400000|2022-04-19 11:06:40|10995.81|10995.81|10996.27|10996.27|10996.27|10996.27|10995.81|10995.81|0
1650366410000|2022-04-19 11:06:50|10995.47|10995.47|10996.06|10996.06|10996.06|10996.06|10995.35|10995.35|0
1650366420000|2022-04-19 11:07:00|10995.61|10995.61|10996.39|10996.39|10996.39|10996.39|10995.61|10995.61|0
1650366450000|2022-04-19 11:07:30|10996.61|10996.61|10995.33|10995.33|10996.61|10996.61|10995.33|10995.33|0
1650366460000|2022-04-19 11:07:40|10994.9|10994.9|10994.05|10994.05|10994.9|10994.9|10994.05|10994.05|0
1650366490000|2022-04-19 11:08:10|10993.97|10993.97|10993.97|10993.97|10993.97|10993.97|10993.97|10993.97|0
1650366530000|2022-04-19 11:08:50|10993.74|10993.74|10993.74|10993.74|10993.74|10993.74|10993.74|10993.74|0
1650366540000|2022-04-19 11:09:00|10993.66|10993.66|10993.22|10993.22|10993.66|10993.66|10993.14|10993.14|0
1650366550000|2022-04-19 11:09:10|10993.35|10993.35|10993.94|10993.94|10993.94|10993.94|10992.97|10992.97|0
1650366560000|2022-04-19 11:09:20|10994.3|10994.3|10994.07|10994.07|10994.3|10994.3|10994.07|10994.07|0
1650366590000|2022-04-19 11:09:50|10993.99|10993.99|10994.16|10994.16|10994.16|10994.16|10993.99|10993.99|0
1650366600000|2022-04-19 11:10:00|10994.46|10994.46|10994.46|10994.46|10994.46|10994.46|10994.46|10994.46|0
1650366610000|2022-04-19 11:10:10|10991.34|10991.34|10991.34|10991.34|10991.34|10991.34|10991.34|10991.34|0
1650366620000|2022-04-19 11:10:20|10990.88|10990.88|10990.88|10990.88|10990.88|10990.88|10990.88|10990.88|0
1650366640000|2022-04-19 11:10:40|10990.43|10990.43|10990.2|10990.2|10990.43|10990.43|10990.2|10990.2|0
1650366660000|2022-04-19 11:11:00|10989.67|10989.67|10989.8|10989.8|10989.8|10989.8|10989.67|10989.67|0
1650366680000|2022-04-19 11:11:20|10990.24|10990.24|10990.24|10990.24|10990.24|10990.24|10990.24|10990.24|0
1650366690000|2022-04-19 11:11:30|10989.71|10989.71|10989.87|10989.87|10989.87|10989.87|10989.71|10989.71|0
1650366710000|2022-04-19 11:11:50|10989.61|10989.61|10989.61|10989.61|10989.61|10989.61|10989.61|10989.61|0
1650366730000|2022-04-19 11:12:10|10989.38|10989.38|10989.38|10989.38|10989.38|10989.38|10989.38|10989.38|0
1650366740000|2022-04-19 11:12:20|10986.26|10986.26|10985.47|10985.47|10986.26|10986.26|10985.12|10985.12|0
1650366760000|2022-04-19 11:12:40|10985.65|10985.65|10985.21|10985.21|10985.65|10985.65|10985.21|10985.21|0
1650366770000|2022-04-19 11:12:50|10985.02|10985.02|10985.02|10985.02|10985.02|10985.02|10985.02|10985.02|0
1650366790000|2022-04-19 11:13:10|10984.6|10984.6|10984.78|10984.78|10984.78|10984.78|10984.6|10984.6|0
1650366800000|2022-04-19 11:13:20|10984.57|10984.57|10984.57|10984.57|10984.57|10984.57|10984.57|10984.57|0
1650366810000|2022-04-19 11:13:30|10983.79|10983.79|10983.36|10983.36|10983.79|10983.79|10983.36|10983.36|0
1650366820000|2022-04-19 11:13:40|10982.93|10982.93|10982.93|10982.93|10983.36|10983.36|10982.93|10982.93|0
1650366830000|2022-04-19 11:13:50|10982.67|10982.67|10982.23|10982.23|10982.67|10982.67|10982.23|10982.23|0
1650366840000|2022-04-19 11:14:00|10982.36|10982.36|10982.36|10982.36|10982.36|10982.36|10982.36|10982.36|0
1650366850000|2022-04-19 11:14:10|10981.9|10981.9|10981.9|10981.9|10981.9|10981.9|10981.9|10981.9|0
1650366860000|2022-04-19 11:14:20|10981.69|10981.69|10980.27|10980.27|10981.69|10981.69|10979.93|10979.93|0
1650366870000|2022-04-19 11:14:30|10980.63|10980.63|10980.21|10980.21|10980.63|10980.63|10979.97|10979.97|0
1650366880000|2022-04-19 11:14:40|10979.43|10979.43|10979.17|10979.17|10979.43|10979.43|10979.17|10979.17|0
1650366900000|2022-04-19 11:15:00|10978.39|10978.39|10977.37|10977.37|10978.39|10978.39|10977.37|10977.37|0
1650366910000|2022-04-19 11:15:10|10978.24|10978.24|10978.24|10978.24|10978.24|10978.24|10978.24|10978.24|0
1650366920000|2022-04-19 11:15:20|10977.54|10977.54|10977.54|10977.54|10977.54|10977.54|10977.54|10977.54|0
1650366940000|2022-04-19 11:15:40|10977.4|10977.4|10977.05|10977.05|10977.4|10977.4|10976.92|10976.92|0
1650366950000|2022-04-19 11:15:50|10976.82|10976.82|10976.82|10976.82|10976.82|10976.82|10976.82|10976.82|0
1650366960000|2022-04-19 11:16:00|10976.74|10976.74|10976.29|10976.29|10976.74|10976.74|10976.29|10976.29|0
1650366970000|2022-04-19 11:16:10|10976.11|10976.11|10976.11|10976.11|10976.11|10976.11|10976.11|10976.11|0
1650366980000|2022-04-19 11:16:20|10976.2|10976.2|10975.98|10975.98|10976.2|10976.2|10975.98|10975.98|0
1650366990000|2022-04-19 11:16:30|10975.74|10975.74|10975.28|10975.28|10975.74|10975.74|10975.28|10975.28|0
1650367000000|2022-04-19 11:16:40|10973.72|10973.72|10973.28|10973.28|10974.07|10974.07|10973.28|10973.28|0
1650367010000|2022-04-19 11:16:50|10973.06|10973.06|10973.06|10973.06|10973.06|10973.06|10973.06|10973.06|0
1650367020000|2022-04-19 11:17:00|10973.28|10973.28|10973.28|10973.28|10973.28|10973.28|10973.28|10973.28|0
1650367040000|2022-04-19 11:17:20|10974.06|10974.06|10974.49|10974.49|10974.84|10974.84|10974.06|10974.06|0
1650367050000|2022-04-19 11:17:30|10974.74|10974.74|10974.39|10974.39|10975.08|10975.08|10974.39|10974.39|0
1650367070000|2022-04-19 11:17:50|10974.62|10974.62|10974.62|10974.62|10974.62|10974.62|10974.62|10974.62|0
1650367080000|2022-04-19 11:18:00|10974.85|10974.85|10975.63|10975.63|10975.63|10975.63|10974.85|10974.85|0
1650367090000|2022-04-19 11:18:10|10975.4|10975.4|10974.95|10974.95|10975.4|10975.4|10974.95|10974.95|0
1650367100000|2022-04-19 11:18:20|10975.2|10975.2|10975.91|10975.91|10975.91|10975.91|10975.2|10975.2|0
1650367110000|2022-04-19 11:18:30|10976.03|10976.03|10975.58|10975.58|10976.26|10976.26|10975.58|10975.58|0
1650367120000|2022-04-19 11:18:40|10976.36|10976.36|10976.36|10976.36|10976.36|10976.36|10976.36|10976.36|0
1650367130000|2022-04-19 11:18:50|10976.13|10976.13|10976.13|10976.13|10976.13|10976.13|10976.13|10976.13|0
1650367140000|2022-04-19 11:19:00|10977.37|10977.37|10976.95|10976.95|10977.37|10977.37|10976.95|10976.95|0
1650367150000|2022-04-19 11:19:10|10977.38|10977.38|10977.17|10977.17|10977.61|10977.61|10977.17|10977.17|0
1650367160000|2022-04-19 11:19:20|10977.53|10977.53|10977.3|10977.3|10977.53|10977.53|10977.3|10977.3|0
1650367170000|2022-04-19 11:19:30|10977.07|10977.07|10977.07|10977.07|10977.07|10977.07|10977.07|10977.07|0
1650367180000|2022-04-19 11:19:40|10976.84|10976.84|10976.46|10976.46|10976.84|10976.84|10976.26|10976.26|0
1650367200000|2022-04-19 11:20:00|10976.24|10976.24|10976.02|10976.02|10976.24|10976.24|10976.02|10976.02|0
1650367210000|2022-04-19 11:20:10|10976.15|10976.15|10976.57|10976.57|10976.57|10976.57|10976.15|10976.15|0
1650367240000|2022-04-19 11:20:40|10977.01|10977.01|10976.34|10976.34|10977.01|10977.01|10976.01|10976.01|0
1650367250000|2022-04-19 11:20:50|10977.03|10977.03|10977.71|10977.71|10978.16|10978.16|10977.03|10977.03|0
1650367260000|2022-04-19 11:21:00|10978.49|10978.49|10978.26|10978.26|10978.49|10978.49|10978.14|10978.14|0
1650367270000|2022-04-19 11:21:10|10978.35|10978.35|10978.17|10978.17|10978.35|10978.35|10978.17|10978.17|0
1650367280000|2022-04-19 11:21:20|10978.04|10978.04|10977.82|10977.82|10978.04|10978.04|10977.82|10977.82|0
1650367290000|2022-04-19 11:21:30|10977.38|10977.38|10977.61|10977.61|10977.61|10977.61|10977.38|10977.38|0
1650367300000|2022-04-19 11:21:40|10978.39|10978.39|10979.08|10979.08|10979.26|10979.26|10977.95|10977.95|0
1650367310000|2022-04-19 11:21:50|10979.33|10979.33|10979.58|10979.58|10979.58|10979.58|10979.33|10979.33|0
1650367340000|2022-04-19 11:22:20|10979.7|10979.7|10979.18|10979.18|10979.7|10979.7|10979.18|10979.18|0
1650367350000|2022-04-19 11:22:30|10978.72|10978.72|10978.54|10978.54|10978.72|10978.72|10978.54|10978.54|0
1650367370000|2022-04-19 11:22:50|10978.74|10978.74|10978.74|10978.74|10978.74|10978.74|10978.74|10978.74|0
1650367380000|2022-04-19 11:23:00|10978.96|10978.96|10978.41|10978.41|10979.19|10979.19|10978.41|10978.41|0
1650367400000|2022-04-19 11:23:20|10977.5|10977.5|10977.22|10977.22|10977.5|10977.5|10977.22|10977.22|0
1650367410000|2022-04-19 11:23:30|10976.96|10976.96|10976.65|10976.65|10977.09|10977.09|10976.65|10976.65|0
1650367420000|2022-04-19 11:23:40|10977.11|10977.11|10977.11|10977.11|10977.11|10977.11|10976.67|10976.67|0
1650367430000|2022-04-19 11:23:50|10976.67|10976.67|10976.85|10976.85|10976.85|10976.85|10976.67|10976.67|0
1650367450000|2022-04-19 11:24:10|10977.3|10977.3|10976.87|10976.87|10977.3|10977.3|10976.87|10976.87|0
1650367460000|2022-04-19 11:24:20|10976.41|10976.41|10976.41|10976.41|10976.41|10976.41|10976.41|10976.41|0
1650367470000|2022-04-19 11:24:30|10976.29|10976.29|10976.29|10976.29|10976.29|10976.29|10976.29|10976.29|0
1650367480000|2022-04-19 11:24:40|10975.83|10975.83|10975.61|10975.61|10975.83|10975.83|10975.61|10975.61|0
1650367490000|2022-04-19 11:24:50|10975.28|10975.28|10975.28|10975.28|10975.28|10975.28|10975.28|10975.28|0
1650367500000|2022-04-19 11:25:00|10975.64|10975.64|10975.64|10975.64|10975.64|10975.64|10975.64|10975.64|0
1650367510000|2022-04-19 11:25:10|10975.42|10975.42|10975.29|10975.29|10975.42|10975.42|10975.29|10975.29|0
1650367520000|2022-04-19 11:25:20|10975.2|10975.2|10974.71|10974.71|10975.2|10975.2|10974.71|10974.71|0
1650367530000|2022-04-19 11:25:30|10974.58|10974.58|10973.02|10973.02|10974.6|10974.6|10972.56|10972.56|0
1650367540000|2022-04-19 11:25:40|10973.39|10973.39|10973.39|10973.39|10973.62|10973.62|10973.39|10973.39|0
1650367550000|2022-04-19 11:25:50|10971.83|10971.83|10971.03|10971.03|10971.83|10971.83|10971.03|10971.03|0
1650367560000|2022-04-19 11:26:00|10969.47|10969.47|10969.47|10969.47|10969.47|10969.47|10969.47|10969.47|0
1650367570000|2022-04-19 11:26:10|10969.02|10969.02|10969.1|10969.1|10969.1|10969.1|10969.02|10969.02|0
1650367580000|2022-04-19 11:26:20|10968.32|10968.32|10967.75|10967.75|10968.32|10968.32|10967.75|10967.75|0
1650367590000|2022-04-19 11:26:30|10967.29|10967.29|10967.29|10967.29|10967.29|10967.29|10967.29|10967.29|0
1650367600000|2022-04-19 11:26:40|10967.53|10967.53|10967.53|10967.53|10967.53|10967.53|10967.53|10967.53|0
1650367610000|2022-04-19 11:26:50|10967.29|10967.29|10967.52|10967.52|10967.52|10967.52|10967.29|10967.29|0
1650367620000|2022-04-19 11:27:00|10967.64|10967.64|10966.05|10966.05|10967.64|10967.64|10966.05|10966.05|0
1650367630000|2022-04-19 11:27:10|10966.29|10966.29|10966.29|10966.29|10966.29|10966.29|10966.29|10966.29|0
1650367660000|2022-04-19 11:27:40|10965.51|10965.51|10964.56|10964.56|10965.51|10965.51|10964.56|10964.56|0
1650367670000|2022-04-19 11:27:50|10963.87|10963.87|10964|10964|10964|10964|10963.87|10963.87|0
1650367680000|2022-04-19 11:28:00|10963.63|10963.63|10962.74|10962.74|10963.63|10963.63|10962.74|10962.74|0
1650367710000|2022-04-19 11:28:30|10962.59|10962.59|10961.71|10961.71|10962.77|10962.77|10961.71|10961.71|0
1650367720000|2022-04-19 11:28:40|10961.37|10961.37|10960.5|10960.5|10961.54|10961.54|10960.5|10960.5|0
1650367730000|2022-04-19 11:28:50|10960.13|10960.13|10959.51|10959.51|10960.13|10960.13|10959.51|10959.51|0
1650367740000|2022-04-19 11:29:00|10959.39|10959.39|10958.87|10958.87|10959.51|10959.51|10958.87|10958.87|0
1650367760000|2022-04-19 11:29:20|10958.61|10958.61|10957.61|10957.61|10958.61|10958.61|10957.61|10957.61|0
1650367770000|2022-04-19 11:29:30|10957.48|10957.48|10957.14|10957.14|10958.14|10958.14|10957.14|10957.14|0
1650367780000|2022-04-19 11:29:40|10957.53|10957.53|10957.53|10957.53|10957.53|10957.53|10957.53|10957.53|0
1650367790000|2022-04-19 11:29:50|10957.66|10957.66|10958.09|10958.09|10958.09|10958.09|10957.66|10957.66|0
1650367800000|2022-04-19 11:30:00|10958.32|10958.32|10956.97|10956.97|10958.58|10958.58|10956.97|10956.97|0
1650367810000|2022-04-19 11:30:10|10956.19|10956.19|10955.64|10955.64|10956.19|10956.19|10955.64|10955.64|0
1650367850000|2022-04-19 11:30:50|10955.85|10955.85|10955.57|10955.57|10955.85|10955.85|10955.57|10955.57|0
1650367860000|2022-04-19 11:31:00|10955.73|10955.73|10956.3|10956.3|10956.3|10956.3|10955.73|10955.73|0
1650367870000|2022-04-19 11:31:10|10955.77|10955.77|10955.09|10955.09|10955.77|10955.77|10955.09|10955.09|0
1650367880000|2022-04-19 11:31:20|10955.54|10955.54|10955.32|10955.32|10955.54|10955.54|10955.09|10955.09|0
1650367900000|2022-04-19 11:31:40|10954.41|10954.41|10954.41|10954.41|10954.41|10954.41|10954.41|10954.41|0
1650367920000|2022-04-19 11:32:00|10954.26|10954.26|10954.26|10954.26|10954.26|10954.26|10954.26|10954.26|0
1650367970000|2022-04-19 11:32:50|10954.39|10954.39|10954.39|10954.39|10954.39|10954.39|10954.39|10954.39|0
1650367990000|2022-04-19 11:33:10|10955.17|10955.17|10955.17|10955.17|10955.17|10955.17|10955.17|10955.17|0
1650368000000|2022-04-19 11:33:20|10955.41|10955.41|10954.92|10954.92|10955.41|10955.41|10954.92|10954.92|0
1650368010000|2022-04-19 11:33:30|10954.74|10954.74|10954.74|10954.74|10954.74|10954.74|10954.74|10954.74|0
1650368030000|2022-04-19 11:33:50|10954.52|10954.52|10953.85|10953.85|10954.52|10954.52|10953.85|10953.85|0
1650368040000|2022-04-19 11:34:00|10953.4|10953.4|10953.4|10953.4|10953.4|10953.4|10953.4|10953.4|0
1650368050000|2022-04-19 11:34:10|10953.75|10953.75|10953.75|10953.75|10953.75|10953.75|10953.75|10953.75|0
1650368060000|2022-04-19 11:34:20|10953.94|10953.94|10953.94|10953.94|10953.94|10953.94|10953.94|10953.94|0
1650368080000|2022-04-19 11:34:40|10954.39|10954.39|10954.39|10954.39|10954.39|10954.39|10954.39|10954.39|0
1650368100000|2022-04-19 11:35:00|10954.3|10954.3|10954.3|10954.3|10954.3|10954.3|10954.3|10954.3|0
1650368110000|2022-04-19 11:35:10|10953.62|10953.62|10953.39|10953.39|10953.62|10953.62|10953.39|10953.39|0
1650368120000|2022-04-19 11:35:20|10953.27|10953.27|10951.87|10951.87|10953.27|10953.27|10951.87|10951.87|0
1650368130000|2022-04-19 11:35:30|10951.55|10951.55|10951.67|10951.67|10951.67|10951.67|10951.55|10951.55|0
1650368140000|2022-04-19 11:35:40|10951.45|10951.45|10950.09|10950.09|10951.45|10951.45|10950.09|10950.09|0
1650368150000|2022-04-19 11:35:50|10949.57|10949.57|10949.47|10949.47|10949.57|10949.57|10949.47|10949.47|0
1650368160000|2022-04-19 11:36:00|10949.24|10949.24|10948.79|10948.79|10949.24|10949.24|10948.79|10948.79|0
1650368170000|2022-04-19 11:36:10|10948.92|10948.92|10949.45|10949.45|10949.45|10949.45|10948.92|10948.92|0
1650368180000|2022-04-19 11:36:20|10949.32|10949.32|10949.05|10949.05|10949.32|10949.32|10949.05|10949.05|0
1650368190000|2022-04-19 11:36:30|10949.73|10949.73|10949.73|10949.73|10949.73|10949.73|10949.73|10949.73|0
1650368200000|2022-04-19 11:36:40|10950.16|10950.16|10950.16|10950.16|10950.16|10950.16|10950.16|10950.16|0
1650368210000|2022-04-19 11:36:50|10950.37|10950.37|10949.21|10949.21|10950.37|10950.37|10949.21|10949.21|0
1650368220000|2022-04-19 11:37:00|10949.1|10949.1|10949.1|10949.1|10949.1|10949.1|10949.1|10949.1|0
1650368250000|2022-04-19 11:37:30|10948.32|10948.32|10947.54|10947.54|10948.32|10948.32|10946.76|10946.76|0
1650368260000|2022-04-19 11:37:40|10946.63|10946.63|10945.85|10945.85|10946.72|10946.72|10945.85|10945.85|0
1650368290000|2022-04-19 11:38:10|10945.4|10945.4|10944.62|10944.62|10945.4|10945.4|10944.62|10944.62|0
1650368300000|2022-04-19 11:38:20|10944.18|10944.18|10944.83|10944.83|10944.83|10944.83|10944.05|10944.05|0
1650368310000|2022-04-19 11:38:30|10944.91|10944.91|10944.91|10944.91|10944.91|10944.91|10944.91|10944.91|0
1650368320000|2022-04-19 11:38:40|10944.45|10944.45|10943.71|10943.71|10944.91|10944.91|10943.71|10943.71|0
1650368330000|2022-04-19 11:38:50|10943.26|10943.26|10943.26|10943.26|10943.26|10943.26|10943.26|10943.26|0
1650368340000|2022-04-19 11:39:00|10943.13|10943.13|10943.59|10943.59|10943.59|10943.59|10943.13|10943.13|0
1650368350000|2022-04-19 11:39:10|10943.21|10943.21|10943.21|10943.21|10943.21|10943.21|10943.21|10943.21|0
1650368360000|2022-04-19 11:39:20|10943.89|10943.89|10944.67|10944.67|10944.67|10944.67|10943.89|10943.89|0
1650368370000|2022-04-19 11:39:30|10945.2|10945.2|10945.2|10945.2|10945.2|10945.2|10945.2|10945.2|0
1650368380000|2022-04-19 11:39:40|10945.32|10945.32|10946.89|10946.89|10947.12|10947.12|10945.32|10945.32|0
1650368390000|2022-04-19 11:39:50|10948.91|10948.91|10948.91|10948.91|10948.91|10948.91|10948.91|10948.91|0
1650368400000|2022-04-19 11:40:00|10948.22|10948.22|10948.76|10948.76|10949.09|10949.09|10948.22|10948.22|0
1650368410000|2022-04-19 11:40:10|10948.91|10948.91|10950.23|10950.23|10950.23|10950.23|10948.91|10948.91|0
1650368420000|2022-04-19 11:40:20|10951.14|10951.14|10952.28|10952.28|10952.96|10952.96|10951.14|10951.14|0
1650368430000|2022-04-19 11:40:30|10953.31|10953.31|10955.13|10955.13|10955.13|10955.13|10953.31|10953.31|0
1650368440000|2022-04-19 11:40:40|10953.76|10953.76|10953.39|10953.39|10953.76|10953.76|10953.31|10953.31|0
1650368450000|2022-04-19 11:40:50|10952.16|10952.16|10951.93|10951.93|10952.16|10952.16|10951.93|10951.93|0
1650368470000|2022-04-19 11:41:10|10952.38|10952.38|10952.38|10952.38|10952.38|10952.38|10952.16|10952.16|0
1650368480000|2022-04-19 11:41:20|10952.25|10952.25|10953.38|10953.38|10953.38|10953.38|10952.25|10952.25|0
1650368490000|2022-04-19 11:41:30|10953.16|10953.16|10953.16|10953.16|10953.16|10953.16|10953.16|10953.16|0
1650368500000|2022-04-19 11:41:40|10952.93|10952.93|10954.44|10954.44|10954.62|10954.62|10952.93|10952.93|0
1650368520000|2022-04-19 11:42:00|10954.57|10954.57|10955.4|10955.4|10955.4|10955.4|10954.57|10954.57|0
1650368530000|2022-04-19 11:42:10|10955.62|10955.62|10954.98|10954.98|10955.62|10955.62|10954.98|10954.98|0
1650368540000|2022-04-19 11:42:20|10955.19|10955.19|10956.3|10956.3|10956.3|10956.3|10954.93|10954.93|0
1650368560000|2022-04-19 11:42:40|10957.57|10957.57|10957.04|10957.04|10958.55|10958.55|10957.04|10957.04|0
1650368570000|2022-04-19 11:42:50|10956.61|10956.61|10956.61|10956.61|10956.61|10956.61|10956.61|10956.61|0
1650368580000|2022-04-19 11:43:00|10956.69|10956.69|10956.85|10956.85|10957.3|10957.3|10956.69|10956.69|0
1650368590000|2022-04-19 11:43:10|10957.76|10957.76|10958.8|10958.8|10958.8|10958.8|10957.76|10957.76|0
1650368630000|2022-04-19 11:43:50|10959.25|10959.25|10959.25|10959.25|10959.25|10959.25|10959.25|10959.25|0
1650368640000|2022-04-19 11:44:00|10959.38|10959.38|10959.38|10959.38|10959.38|10959.38|10959.38|10959.38|0
1650368660000|2022-04-19 11:44:20|10959.63|10959.63|10959.17|10959.17|10959.63|10959.63|10958.94|10958.94|0
1650368680000|2022-04-19 11:44:40|10959.04|10959.04|10958.61|10958.61|10959.04|10959.04|10958.61|10958.61|0
1650368700000|2022-04-19 11:45:00|10959.06|10959.06|10959.06|10959.06|10959.06|10959.06|10959.06|10959.06|0
1650368710000|2022-04-19 11:45:10|10959.29|10959.29|10959.19|10959.19|10959.29|10959.29|10959.19|10959.19|0
1650368720000|2022-04-19 11:45:20|10960.75|10960.75|10961.85|10961.85|10961.85|10961.85|10960.75|10960.75|0
1650368740000|2022-04-19 11:45:40|10962.28|10962.28|10962.28|10962.28|10962.28|10962.28|10962.28|10962.28|0
1650368760000|2022-04-19 11:46:00|10962.43|10962.43|10961.97|10961.97|10962.65|10962.65|10961.97|10961.97|0
1650368770000|2022-04-19 11:46:10|10961.5|10961.5|10961.72|10961.72|10961.72|10961.72|10961.5|10961.5|0
1650368780000|2022-04-19 11:46:20|10962.41|10962.41|10962.41|10962.41|10962.41|10962.41|10962.41|10962.41|0
1650368790000|2022-04-19 11:46:30|10962.67|10962.67|10962.92|10962.92|10962.92|10962.92|10962.67|10962.67|0
1650368800000|2022-04-19 11:46:40|10962.7|10962.7|10962.7|10962.7|10962.7|10962.7|10962.7|10962.7|0
1650368820000|2022-04-19 11:47:00|10963.15|10963.15|10963.15|10963.15|10963.15|10963.15|10963.15|10963.15|0
1650368830000|2022-04-19 11:47:10|10963.38|10963.38|10963.61|10963.61|10963.61|10963.61|10963.38|10963.38|0
1650368850000|2022-04-19 11:47:30|10963.48|10963.48|10964.32|10964.32|10964.32|10964.32|10963.48|10963.48|0
1650368860000|2022-04-19 11:47:40|10965.1|10965.1|10964.98|10964.98|10965.1|10965.1|10964.98|10964.98|0
1650368870000|2022-04-19 11:47:50|10964.54|10964.54|10964.54|10964.54|10964.54|10964.54|10964.54|10964.54|0
1650368880000|2022-04-19 11:48:00|10964.12|10964.12|10963.69|10963.69|10964.12|10964.12|10963.69|10963.69|0
1650368890000|2022-04-19 11:48:10|10963.24|10963.24|10962.71|10962.71|10963.24|10963.24|10962.71|10962.71|0
1650368900000|2022-04-19 11:48:20|10963.56|10963.56|10963.56|10963.56|10963.56|10963.56|10963.56|10963.56|0
1650368910000|2022-04-19 11:48:30|10963.69|10963.69|10963.69|10963.69|10963.69|10963.69|10963.69|10963.69|0
1650368920000|2022-04-19 11:48:40|10963.91|10963.91|10963.46|10963.46|10963.91|10963.91|10963.46|10963.46|0
1650368950000|2022-04-19 11:49:10|10963.68|10963.68|10963.9|10963.9|10963.9|10963.9|10963.68|10963.68|0
1650368980000|2022-04-19 11:49:40|10964.07|10964.07|10964.4|10964.4|10964.4|10964.4|10964.07|10964.07|0
1650368990000|2022-04-19 11:49:50|10964.05|10964.05|10963.43|10963.43|10964.05|10964.05|10963.43|10963.43|0
1650369000000|2022-04-19 11:50:00|10962.65|10962.65|10962.19|10962.19|10962.65|10962.65|10962.19|10962.19|0
1650369010000|2022-04-19 11:50:10|10961.42|10961.42|10961.42|10961.42|10961.42|10961.42|10961.42|10961.42|0
1650369020000|2022-04-19 11:50:20|10960.96|10960.96|10961.77|10961.77|10961.77|10961.77|10960.96|10960.96|0
1650369030000|2022-04-19 11:50:30|10960.99|10960.99|10960.99|10960.99|10960.99|10960.99|10960.99|10960.99|0
1650369040000|2022-04-19 11:50:40|10960.76|10960.76|10960.76|10960.76|10960.76|10960.76|10960.76|10960.76|0
1650369050000|2022-04-19 11:50:50|10961.11|10961.11|10961.11|10961.11|10961.11|10961.11|10961.11|10961.11|0
1650369060000|2022-04-19 11:51:00|10961.34|10961.34|10961.57|10961.57|10961.57|10961.57|10961.34|10961.34|0
1650369070000|2022-04-19 11:51:10|10962.35|10962.35|10962.35|10962.35|10962.35|10962.35|10962.35|10962.35|0
1650369080000|2022-04-19 11:51:20|10962.51|10962.51|10962.87|10962.87|10962.87|10962.87|10962.51|10962.51|0
1650369100000|2022-04-19 11:51:40|10962.42|10962.42|10963.1|10963.1|10963.1|10963.1|10962.42|10962.42|0
1650369110000|2022-04-19 11:51:50|10962.85|10962.85|10962.85|10962.85|10962.85|10962.85|10962.85|10962.85|0
1650369120000|2022-04-19 11:52:00|10963.24|10963.24|10963.24|10963.24|10963.24|10963.24|10963.24|10963.24|0
1650369130000|2022-04-19 11:52:10|10962.56|10962.56|10961.85|10961.85|10962.56|10962.56|10961.85|10961.85|0
1650369140000|2022-04-19 11:52:20|10962.08|10962.08|10962.08|10962.08|10962.08|10962.08|10962.08|10962.08|0
1650369150000|2022-04-19 11:52:30|10962.26|10962.26|10961.21|10961.21|10962.26|10962.26|10961.21|10961.21|0
1650369160000|2022-04-19 11:52:40|10961.31|10961.31|10961.54|10961.54|10961.54|10961.54|10961.31|10961.31|0
1650369170000|2022-04-19 11:52:50|10961.35|10961.35|10961.21|10961.21|10961.35|10961.35|10961.12|10961.12|0
1650369180000|2022-04-19 11:53:00|10960.43|10960.43|10960.13|10960.13|10960.43|10960.43|10959.82|10959.82|0
1650369200000|2022-04-19 11:53:20|10960.04|10960.04|10960.05|10960.05|10960.15|10960.15|10959.96|10959.96|0
1650369220000|2022-04-19 11:53:40|10960.42|10960.42|10959.99|10959.99|10960.42|10960.42|10959.99|10959.99|0
1650369230000|2022-04-19 11:53:50|10960.12|10960.12|10960.12|10960.12|10960.12|10960.12|10960.12|10960.12|0
1650369240000|2022-04-19 11:54:00|10959.76|10959.76|10958.62|10958.62|10959.76|10959.76|10958.62|10958.62|0
1650369250000|2022-04-19 11:54:10|10958.87|10958.87|10958.87|10958.87|10958.87|10958.87|10958.87|10958.87|0
1650369260000|2022-04-19 11:54:20|10958.69|10958.69|10959.18|10959.18|10959.18|10959.18|10958.5|10958.5|0
1650369270000|2022-04-19 11:54:30|10959.62|10959.62|10959.58|10959.58|10959.97|10959.97|10959.58|10959.58|0
1650369290000|2022-04-19 11:54:50|10959.49|10959.49|10959.49|10959.49|10959.49|10959.49|10959.49|10959.49|0
1650369320000|2022-04-19 11:55:20|10959.36|10959.36|10959.36|10959.36|10959.36|10959.36|10959.36|10959.36|0
1650369350000|2022-04-19 11:55:50|10959.14|10959.14|10959.39|10959.39|10959.39|10959.39|10959.14|10959.14|0
1650369360000|2022-04-19 11:56:00|10959.24|10959.24|10958.89|10958.89|10959.32|10959.32|10958.89|10958.89|0
1650369380000|2022-04-19 11:56:20|10958.78|10958.78|10958.78|10958.78|10958.78|10958.78|10958.78|10958.78|0
1650369390000|2022-04-19 11:56:30|10958.35|10958.35|10958.68|10958.68|10958.68|10958.68|10958.35|10958.35|0
1650369420000|2022-04-19 11:57:00|10958.31|10958.31|10957.75|10957.75|10958.31|10958.31|10957.62|10957.62|0
1650369440000|2022-04-19 11:57:20|10959.31|10959.31|10959.97|10959.97|10959.97|10959.97|10959.31|10959.31|0
1650369450000|2022-04-19 11:57:30|10960.19|10960.19|10960.19|10960.19|10960.19|10960.19|10960.19|10960.19|0
1650369460000|2022-04-19 11:57:40|10962|10962|10962.78|10962.78|10962.78|10962.78|10962|10962|0
1650369470000|2022-04-19 11:57:50|10962.56|10962.56|10962.56|10962.56|10962.56|10962.56|10962.56|10962.56|0
1650369480000|2022-04-19 11:58:00|10962.78|10962.78|10962.41|10962.41|10962.78|10962.78|10962.41|10962.41|0
1650369500000|2022-04-19 11:58:20|10962.58|10962.58|10962.58|10962.58|10962.58|10962.58|10962.58|10962.58|0
1650369510000|2022-04-19 11:58:30|10962.3|10962.3|10962.39|10962.39|10962.39|10962.39|10962.3|10962.3|0
1650369520000|2022-04-19 11:58:40|10962.3|10962.3|10962.3|10962.3|10962.3|10962.3|10962.3|10962.3|0
1650369530000|2022-04-19 11:58:50|10962.08|10962.08|10962.08|10962.08|10962.08|10962.08|10962.08|10962.08|0
1650369540000|2022-04-19 11:59:00|10961.71|10961.71|10962.04|10962.04|10962.04|10962.04|10961.71|10961.71|0
1650369550000|2022-04-19 11:59:10|10962.17|10962.17|10962.17|10962.17|10962.17|10962.17|10962.17|10962.17|0
1650369560000|2022-04-19 11:59:20|10961.92|10961.92|10960.64|10960.64|10961.92|10961.92|10960.64|10960.64|0
1650369570000|2022-04-19 11:59:30|10960.89|10960.89|10960.71|10960.71|10960.89|10960.89|10960.71|10960.71|0
1650369580000|2022-04-19 11:59:40|10960.95|10960.95|10960.95|10960.95|10960.95|10960.95|10960.95|10960.95|0
1650369590000|2022-04-19 11:59:50|10961.32|10961.32|10961.4|10961.4|10961.4|10961.4|10961.32|10961.32|0
1650369600000|2022-04-19 12:00:00|10961.86|10961.86|10961.86|10961.86|10961.86|10961.86|10961.86|10961.86|0
1650369610000|2022-04-19 12:00:10|10961.51|10961.51|10959.74|10959.74|10961.51|10961.51|10959.74|10959.74|0
1650369620000|2022-04-19 12:00:20|10959.45|10959.45|10958.65|10958.65|10959.45|10959.45|10958.65|10958.65|0
1650369660000|2022-04-19 12:01:00|10959.34|10959.34|10960.09|10960.09|10960.46|10960.46|10959.34|10959.34|0
1650369670000|2022-04-19 12:01:10|10960.01|10960.01|10960.88|10960.88|10960.88|10960.88|10960.01|10960.01|0
1650369680000|2022-04-19 12:01:20|10960.1|10960.1|10960.1|10960.1|10960.1|10960.1|10960.1|10960.1|0
1650369690000|2022-04-19 12:01:30|10960.35|10960.35|10960.17|10960.17|10960.35|10960.35|10959.92|10959.92|0
1650369700000|2022-04-19 12:01:40|10960.05|10960.05|10959.44|10959.44|10960.05|10960.05|10959.44|10959.44|0
1650369740000|2022-04-19 12:02:20|10959.9|10959.9|10959.9|10959.9|10959.9|10959.9|10959.9|10959.9|0
1650369750000|2022-04-19 12:02:30|10959.7|10959.7|10959.7|10959.7|10959.7|10959.7|10959.7|10959.7|0
1650369760000|2022-04-19 12:02:40|10958.72|10958.72|10959.07|10959.07|10959.07|10959.07|10958.72|10958.72|0
1650369770000|2022-04-19 12:02:50|10959.52|10959.52|10959.52|10959.52|10959.52|10959.52|10959.52|10959.52|0
1650369780000|2022-04-19 12:03:00|10960.43|10960.43|10960.89|10960.89|10960.89|10960.89|10960.43|10960.43|0
1650369790000|2022-04-19 12:03:10|10960.67|10960.67|10961.26|10961.26|10961.26|10961.26|10960.67|10960.67|0
1650369800000|2022-04-19 12:03:20|10960.87|10960.87|10960.48|10960.48|10960.87|10960.87|10960.48|10960.48|0
1650369810000|2022-04-19 12:03:30|10960.35|10960.35|10960.95|10960.95|10960.95|10960.95|10960.35|10960.35|0
1650369820000|2022-04-19 12:03:40|10960.83|10960.83|10960.61|10960.61|10960.83|10960.83|10960.61|10960.61|0
1650369830000|2022-04-19 12:03:50|10960.84|10960.84|10960.96|10960.96|10960.96|10960.96|10960.84|10960.84|0
1650369840000|2022-04-19 12:04:00|10961.74|10961.74|10962.52|10962.52|10962.52|10962.52|10961.74|10961.74|0
1650369850000|2022-04-19 12:04:10|10962.43|10962.43|10962.43|10962.43|10962.43|10962.43|10962.43|10962.43|0
1650369860000|2022-04-19 12:04:20|10962.56|10962.56|10962.81|10962.81|10962.81|10962.81|10962.56|10962.56|0
1650369870000|2022-04-19 12:04:30|10962.38|10962.38|10962.38|10962.38|10962.38|10962.38|10962.38|10962.38|0
1650369880000|2022-04-19 12:04:40|10962.13|10962.13|10962.13|10962.13|10962.13|10962.13|10962.13|10962.13|0
1650369890000|2022-04-19 12:04:50|10962.59|10962.59|10963.09|10963.09|10963.23|10963.23|10962.59|10962.59|0
1650369900000|2022-04-19 12:05:00|10963|10963|10964.52|10964.52|10964.52|10964.52|10963|10963|0
1650369910000|2022-04-19 12:05:10|10965.01|10965.01|10965.95|10965.95|10966.16|10966.16|10964.58|10964.58|0
1650369930000|2022-04-19 12:05:30|10965.72|10965.72|10965.72|10965.72|10965.72|10965.72|10965.72|10965.72|0
1650369960000|2022-04-19 12:06:00|10966.16|10966.16|10965.72|10965.72|10966.16|10966.16|10965.72|10965.72|0
1650369980000|2022-04-19 12:06:20|10964.94|10964.94|10965.43|10965.43|10965.43|10965.43|10964.94|10964.94|0
1650370000000|2022-04-19 12:06:40|10965.65|10965.65|10965.65|10965.65|10965.65|10965.65|10965.65|10965.65|0
1650370020000|2022-04-19 12:07:00|10966.34|10966.34|10966.11|10966.11|10966.56|10966.56|10966.11|10966.11|0
1650370030000|2022-04-19 12:07:10|10966.28|10966.28|10966.51|10966.51|10966.51|10966.51|10966.28|10966.28|0
1650370040000|2022-04-19 12:07:20|10967.16|10967.16|10967.53|10967.53|10967.53|10967.53|10967.16|10967.16|0
1650370070000|2022-04-19 12:07:50|10967.08|10967.08|10966.78|10966.78|10967.34|10967.34|10966.78|10966.78|0
1650370090000|2022-04-19 12:08:10|10965.87|10965.87|10966.02|10966.02|10966.02|10966.02|10965.87|10965.87|0
1650370110000|2022-04-19 12:08:30|10965.8|10965.8|10965.8|10965.8|10965.8|10965.8|10965.8|10965.8|0
1650370120000|2022-04-19 12:08:40|10965.56|10965.56|10965.56|10965.56|10965.56|10965.56|10965.56|10965.56|0
1650370140000|2022-04-19 12:09:00|10965.81|10965.81|10965.81|10965.81|10965.81|10965.81|10965.81|10965.81|0
1650370150000|2022-04-19 12:09:10|10965.94|10965.94|10965.94|10965.94|10965.94|10965.94|10965.94|10965.94|0
1650370170000|2022-04-19 12:09:30|10966.16|10966.16|10965.29|10965.29|10966.16|10966.16|10965.29|10965.29|0
1650370180000|2022-04-19 12:09:40|10965.41|10965.41|10965.92|10965.92|10965.92|10965.92|10965.05|10965.05|0
1650370210000|2022-04-19 12:10:10|10965.59|10965.59|10965.36|10965.36|10965.59|10965.59|10965.36|10965.36|0
1650370220000|2022-04-19 12:10:20|10965.51|10965.51|10965.51|10965.51|10965.51|10965.51|10965.51|10965.51|0
1650370230000|2022-04-19 12:10:30|10965.12|10965.12|10964.54|10964.54|10965.12|10965.12|10964.54|10964.54|0
1650370240000|2022-04-19 12:10:40|10965.32|10965.32|10965.14|10965.14|10965.32|10965.32|10965.14|10965.14|0
1650370260000|2022-04-19 12:11:00|10963.84|10963.84|10961.81|10961.81|10963.84|10963.84|10961.81|10961.81|0
1650370270000|2022-04-19 12:11:10|10961.03|10961.03|10960.87|10960.87|10961.03|10961.03|10960.87|10960.87|0
1650370280000|2022-04-19 12:11:20|10960.52|10960.52|10960.52|10960.52|10960.52|10960.52|10960.52|10960.52|0
1650370300000|2022-04-19 12:11:40|10960.75|10960.75|10960.75|10960.75|10960.75|10960.75|10960.75|10960.75|0
1650370310000|2022-04-19 12:11:50|10960.88|10960.88|10960.75|10960.75|10960.88|10960.88|10960.75|10960.75|0
1650370340000|2022-04-19 12:12:20|10960.55|10960.55|10960.3|10960.3|10960.55|10960.55|10960.3|10960.3|0
1650370370000|2022-04-19 12:12:50|10960.17|10960.17|10960.17|10960.17|10960.17|10960.17|10960.17|10960.17|0
1650370380000|2022-04-19 12:13:00|10959.99|10959.99|10959.66|10959.66|10959.99|10959.99|10959.66|10959.66|0
1650370390000|2022-04-19 12:13:10|10959.89|10959.89|10958.2|10958.2|10959.89|10959.89|10958.2|10958.2|0
1650370400000|2022-04-19 12:13:20|10958.04|10958.04|10957.45|10957.45|10958.04|10958.04|10957.45|10957.45|0
1650370410000|2022-04-19 12:13:30|10957.28|10957.28|10956.41|10956.41|10957.28|10957.28|10956.41|10956.41|0
1650370420000|2022-04-19 12:13:40|10956.49|10956.49|10955.98|10955.98|10956.49|10956.49|10955.98|10955.98|0
1650370440000|2022-04-19 12:14:00|10954.42|10954.42|10954.16|10954.16|10954.54|10954.54|10954.16|10954.16|0
1650370450000|2022-04-19 12:14:10|10953.99|10953.99|10953.99|10953.99|10953.99|10953.99|10953.99|10953.99|0
1650370480000|2022-04-19 12:14:40|10953.84|10953.84|10953.41|10953.41|10954.17|10954.17|10953.41|10953.41|0
1650370490000|2022-04-19 12:14:50|10953.27|10953.27|10953.67|10953.67|10953.79|10953.79|10953.27|10953.27|0
1650370500000|2022-04-19 12:15:00|10953.52|10953.52|10953.52|10953.52|10953.52|10953.52|10953.34|10953.34|0
1650370510000|2022-04-19 12:15:10|10953.17|10953.17|10952.81|10952.81|10953.17|10953.17|10952.81|10952.81|0
1650370520000|2022-04-19 12:15:20|10952.59|10952.59|10951.96|10951.96|10952.59|10952.59|10951.96|10951.96|0
1650370550000|2022-04-19 12:15:50|10951.71|10951.71|10951.71|10951.71|10951.71|10951.71|10951.71|10951.71|0
1650370560000|2022-04-19 12:16:00|10951.46|10951.46|10951.34|10951.34|10951.46|10951.46|10951.34|10951.34|0
1650370570000|2022-04-19 12:16:10|10951.56|10951.56|10951.56|10951.56|10951.56|10951.56|10951.56|10951.56|0
1650370590000|2022-04-19 12:16:30|10951.28|10951.28|10950.63|10950.63|10951.28|10951.28|10950.63|10950.63|0
1650370610000|2022-04-19 12:16:50|10950.98|10950.98|10950.98|10950.98|10950.98|10950.98|10950.98|10950.98|0
1650370620000|2022-04-19 12:17:00|10950.55|10950.55|10950.98|10950.98|10950.98|10950.98|10950.55|10950.55|0
1650370630000|2022-04-19 12:17:10|10951.44|10951.44|10951.19|10951.19|10951.44|10951.44|10951.19|10951.19|0
1650370640000|2022-04-19 12:17:20|10951.32|10951.32|10950.76|10950.76|10951.32|10951.32|10950.76|10950.76|0
1650370660000|2022-04-19 12:17:40|10950.97|10950.97|10950.76|10950.76|10950.97|10950.97|10950.76|10950.76|0
1650370670000|2022-04-19 12:17:50|10950.97|10950.97|10950.97|10950.97|10950.97|10950.97|10950.97|10950.97|0
1650370690000|2022-04-19 12:18:10|10951.2|10951.2|10951.2|10951.2|10951.2|10951.2|10951.2|10951.2|0
1650370700000|2022-04-19 12:18:20|10950.42|10950.42|10950.42|10950.42|10950.42|10950.42|10950.42|10950.42|0
1650370730000|2022-04-19 12:18:50|10950.23|10950.23|10951.11|10951.11|10951.11|10951.11|10950.23|10950.23|0
1650370740000|2022-04-19 12:19:00|10950.12|10950.12|10950.74|10950.74|10950.86|10950.86|10950.12|10950.12|0
1650370750000|2022-04-19 12:19:10|10950.49|10950.49|10949.58|10949.58|10950.49|10950.49|10949.58|10949.58|0
1650370760000|2022-04-19 12:19:20|10949.14|10949.14|10949.14|10949.14|10949.14|10949.14|10949.14|10949.14|0
1650370770000|2022-04-19 12:19:30|10949.29|10949.29|10949.29|10949.29|10949.29|10949.29|10949.29|10949.29|0
1650370780000|2022-04-19 12:19:40|10949.12|10949.12|10949.34|10949.34|10949.34|10949.34|10948.89|10948.89|0
1650370790000|2022-04-19 12:19:50|10949.57|10949.57|10949.73|10949.73|10950.05|10950.05|10949.57|10949.57|0
1650370800000|2022-04-19 12:20:00|10949.82|10949.82|10950.3|10950.3|10951.38|10951.38|10949.82|10949.82|0
1650370810000|2022-04-19 12:20:10|10950.48|10950.48|10950.75|10950.75|10951.02|10951.02|10950.48|10950.48|0
1650370820000|2022-04-19 12:20:20|10950.27|10950.27|10949.64|10949.64|10950.27|10950.27|10949.64|10949.64|0
1650370830000|2022-04-19 12:20:30|10949.48|10949.48|10949.48|10949.48|10949.48|10949.48|10949.48|10949.48|0
1650370850000|2022-04-19 12:20:50|10949.29|10949.29|10949.29|10949.29|10949.29|10949.29|10949.29|10949.29|0
1650370860000|2022-04-19 12:21:00|10948.83|10948.83|10948.83|10948.83|10948.83|10948.83|10948.83|10948.83|0
1650370870000|2022-04-19 12:21:10|10949.31|10949.31|10949.15|10949.15|10949.31|10949.31|10949.15|10949.15|0
1650370880000|2022-04-19 12:21:20|10948.71|10948.71|10948.71|10948.71|10948.71|10948.71|10948.71|10948.71|0
1650370890000|2022-04-19 12:21:30|10948.29|10948.29|10948.29|10948.29|10948.29|10948.29|10948.29|10948.29|0
1650370900000|2022-04-19 12:21:40|10947.42|10947.42|10944.69|10944.69|10947.42|10947.42|10944.69|10944.69|0
1650370910000|2022-04-19 12:21:50|10944.45|10944.45|10944.09|10944.09|10944.45|10944.45|10944.09|10944.09|0
1650370920000|2022-04-19 12:22:00|10943.87|10943.87|10943.87|10943.87|10943.87|10943.87|10943.87|10943.87|0
1650370930000|2022-04-19 12:22:10|10943.78|10943.78|10943.31|10943.31|10943.78|10943.78|10943.31|10943.31|0
1650370940000|2022-04-19 12:22:20|10942.53|10942.53|10942.66|10942.66|10942.66|10942.66|10942.53|10942.53|0
1650370950000|2022-04-19 12:22:30|10942.41|10942.41|10942.29|10942.29|10942.66|10942.66|10942.29|10942.29|0
1650370960000|2022-04-19 12:22:40|10941.97|10941.97|10941.97|10941.97|10941.97|10941.97|10941.97|10941.97|0
1650370970000|2022-04-19 12:22:50|10942.19|10942.19|10942.32|10942.32|10942.32|10942.32|10942.19|10942.19|0
1650370980000|2022-04-19 12:23:00|10942.19|10942.19|10942.19|10942.19|10942.19|10942.19|10942.19|10942.19|0
1650370990000|2022-04-19 12:23:10|10941.97|10941.97|10942.2|10942.2|10942.2|10942.2|10941.97|10941.97|0
1650371000000|2022-04-19 12:23:20|10942.41|10942.41|10942.52|10942.52|10942.95|10942.95|10942.41|10942.41|0
1650371020000|2022-04-19 12:23:40|10942.77|10942.77|10943.59|10943.59|10943.67|10943.67|10942.77|10942.77|0
1650371030000|2022-04-19 12:23:50|10943.5|10943.5|10943.5|10943.5|10943.5|10943.5|10943.5|10943.5|0
1650371040000|2022-04-19 12:24:00|10943.25|10943.25|10943.25|10943.25|10943.25|10943.25|10943.25|10943.25|0
1650371050000|2022-04-19 12:24:10|10942.82|10942.82|10943.38|10943.38|10943.38|10943.38|10942.82|10942.82|0
1650371060000|2022-04-19 12:24:20|10943.48|10943.48|10943.35|10943.35|10943.48|10943.48|10943.35|10943.35|0
1650371070000|2022-04-19 12:24:30|10943.71|10943.71|10943.71|10943.71|10943.71|10943.71|10943.71|10943.71|0
1650371080000|2022-04-19 12:24:40|10944.16|10944.16|10944.49|10944.49|10944.49|10944.49|10944.16|10944.16|0
1650371090000|2022-04-19 12:24:50|10943.71|10943.71|10943.71|10943.71|10943.71|10943.71|10943.71|10943.71|0
1650371100000|2022-04-19 12:25:00|10943.38|10943.38|10943.38|10943.38|10943.38|10943.38|10943.38|10943.38|0
1650371110000|2022-04-19 12:25:10|10943.64|10943.64|10943.65|10943.65|10944|10944|10943.64|10943.64|0
1650371130000|2022-04-19 12:25:30|10943.77|10943.77|10943.77|10943.77|10943.77|10943.77|10943.77|10943.77|0
1650371140000|2022-04-19 12:25:40|10943.68|10943.68|10943.68|10943.68|10943.68|10943.68|10943.68|10943.68|0
1650371150000|2022-04-19 12:25:50|10943.46|10943.46|10943.69|10943.69|10943.69|10943.69|10943.46|10943.46|0
1650371170000|2022-04-19 12:26:10|10944.47|10944.47|10944.47|10944.47|10944.47|10944.47|10944.47|10944.47|0
1650371180000|2022-04-19 12:26:20|10943.69|10943.69|10943.69|10943.69|10943.69|10943.69|10943.69|10943.69|0
1650371190000|2022-04-19 12:26:30|10943.41|10943.41|10943.11|10943.11|10943.41|10943.41|10943.11|10943.11|0
1650371220000|2022-04-19 12:27:00|10942.9|10942.9|10942.47|10942.47|10942.9|10942.9|10942.47|10942.47|0
1650371230000|2022-04-19 12:27:10|10942.25|10942.25|10942.47|10942.47|10942.47|10942.47|10942.25|10942.25|0
1650371250000|2022-04-19 12:27:30|10942.25|10942.25|10942.15|10942.15|10942.25|10942.25|10942.15|10942.15|0
1650371260000|2022-04-19 12:27:40|10942.51|10942.51|10942.09|10942.09|10942.51|10942.51|10942.09|10942.09|0
1650371270000|2022-04-19 12:27:50|10941.86|10941.86|10940.95|10940.95|10941.86|10941.86|10940.95|10940.95|0
1650371280000|2022-04-19 12:28:00|10941.06|10941.06|10941.28|10941.28|10941.28|10941.28|10941.06|10941.06|0
1650371290000|2022-04-19 12:28:10|10942.06|10942.06|10941.83|10941.83|10942.06|10942.06|10941.83|10941.83|0
1650371300000|2022-04-19 12:28:20|10941.62|10941.62|10941.43|10941.43|10942.06|10942.06|10941.43|10941.43|0
1650371310000|2022-04-19 12:28:30|10941.78|10941.78|10943.16|10943.16|10943.16|10943.16|10941.78|10941.78|0
1650371320000|2022-04-19 12:28:40|10943.38|10943.38|10943.46|10943.46|10943.46|10943.46|10942.68|10942.68|0
1650371330000|2022-04-19 12:28:50|10943.23|10943.23|10943.65|10943.65|10943.88|10943.88|10943.23|10943.23|0
1650371340000|2022-04-19 12:29:00|10943.37|10943.37|10943.91|10943.91|10943.91|10943.91|10943.37|10943.37|0
1650371360000|2022-04-19 12:29:20|10943.77|10943.77|10944.26|10944.26|10944.69|10944.69|10943.4|10943.4|0
1650371370000|2022-04-19 12:29:30|10943.92|10943.92|10943.92|10943.92|10943.92|10943.92|10943.92|10943.92|0
1650371380000|2022-04-19 12:29:40|10943.77|10943.77|10943.77|10943.77|10943.77|10943.77|10943.77|10943.77|0
1650371400000|2022-04-19 12:30:00|10944|10944|10944|10944|10944|10944|10944|10944|0
1650371410000|2022-04-19 12:30:10|10944.34|10944.34|10943.56|10943.56|10944.34|10944.34|10943.56|10943.56|0
1650371420000|2022-04-19 12:30:20|10943.34|10943.34|10943.56|10943.56|10943.56|10943.56|10943.34|10943.34|0
1650371430000|2022-04-19 12:30:30|10943.77|10943.77|10943.77|10943.77|10943.77|10943.77|10943.77|10943.77|0
1650371460000|2022-04-19 12:31:00|10944.62|10944.62|10943.98|10943.98|10944.62|10944.62|10943.98|10943.98|0
1650371470000|2022-04-19 12:31:10|10944.17|10944.17|10944.17|10944.17|10944.17|10944.17|10944.17|10944.17|0
1650371520000|2022-04-19 12:32:00|10943.39|10943.39|10942.03|10942.03|10943.39|10943.39|10942.03|10942.03|0
1650371530000|2022-04-19 12:32:10|10942.26|10942.26|10942.94|10942.94|10942.94|10942.94|10942.26|10942.26|0
1650371540000|2022-04-19 12:32:20|10942.03|10942.03|10942.03|10942.03|10942.03|10942.03|10942.03|10942.03|0
1650371550000|2022-04-19 12:32:30|10942.28|10942.28|10942.44|10942.44|10942.79|10942.79|10942.28|10942.28|0
1650371560000|2022-04-19 12:32:40|10942.66|10942.66|10942.66|10942.66|10942.66|10942.66|10942.66|10942.66|0
1650371570000|2022-04-19 12:32:50|10942.44|10942.44|10942.21|10942.21|10942.44|10942.44|10942.21|10942.21|0
1650371580000|2022-04-19 12:33:00|10942.11|10942.11|10942.47|10942.47|10942.47|10942.47|10942.11|10942.11|0
1650371590000|2022-04-19 12:33:10|10942.36|10942.36|10942.09|10942.09|10942.36|10942.36|10942.09|10942.09|0
1650371600000|2022-04-19 12:33:20|10942.44|10942.44|10943.19|10943.19|10943.19|10943.19|10942.44|10942.44|0
1650371610000|2022-04-19 12:33:30|10943.97|10943.97|10944.75|10944.75|10944.75|10944.75|10943.97|10943.97|0
1650371630000|2022-04-19 12:33:50|10944.84|10944.84|10945.08|10945.08|10945.08|10945.08|10944.84|10944.84|0
1650371640000|2022-04-19 12:34:00|10945.17|10945.17|10945.26|10945.26|10945.26|10945.26|10945.17|10945.17|0
1650371650000|2022-04-19 12:34:10|10945.13|10945.13|10945.13|10945.13|10945.13|10945.13|10945.13|10945.13|0
1650371670000|2022-04-19 12:34:30|10944.44|10944.44|10943.99|10943.99|10944.44|10944.44|10943.99|10943.99|0
1650371700000|2022-04-19 12:35:00|10944.46|10944.46|10944.46|10944.46|10944.46|10944.46|10944.46|10944.46|0
1650371710000|2022-04-19 12:35:10|10943.76|10943.76|10944.47|10944.47|10944.47|10944.47|10943.76|10943.76|0
1650371730000|2022-04-19 12:35:30|10941.97|10941.97|10942.2|10942.2|10942.2|10942.2|10941.97|10941.97|0
1650371740000|2022-04-19 12:35:40|10942.44|10942.44|10942.91|10942.91|10942.91|10942.91|10942.44|10942.44|0
1650371760000|2022-04-19 12:36:00|10943.34|10943.34|10944.06|10944.06|10944.06|10944.06|10943.34|10943.34|0
1650371770000|2022-04-19 12:36:10|10944.24|10944.24|10944.06|10944.06|10944.24|10944.24|10944.06|10944.06|0
1650371780000|2022-04-19 12:36:20|10944.74|10944.74|10944.28|10944.28|10944.74|10944.74|10944.06|10944.06|0
1650371790000|2022-04-19 12:36:30|10944.49|10944.49|10943.71|10943.71|10944.49|10944.49|10943.71|10943.71|0
1650371810000|2022-04-19 12:36:50|10943.63|10943.63|10943.63|10943.63|10943.63|10943.63|10943.55|10943.55|0
1650371820000|2022-04-19 12:37:00|10943.85|10943.85|10944.06|10944.06|10944.06|10944.06|10943.85|10943.85|0
1650371830000|2022-04-19 12:37:10|10943.85|10943.85|10943.85|10943.85|10943.85|10943.85|10943.85|10943.85|0
1650371840000|2022-04-19 12:37:20|10943.07|10943.07|10943.07|10943.07|10943.07|10943.07|10943.07|10943.07|0
1650371850000|2022-04-19 12:37:30|10942.69|10942.69|10943.99|10943.99|10943.99|10943.99|10942.69|10942.69|0
1650371860000|2022-04-19 12:37:40|10944.67|10944.67|10944.81|10944.81|10944.81|10944.81|10944.67|10944.67|0
1650371890000|2022-04-19 12:38:10|10944.59|10944.59|10944.59|10944.59|10944.59|10944.59|10944.59|10944.59|0
1650371910000|2022-04-19 12:38:30|10945.05|10945.05|10945.91|10945.91|10946.14|10946.14|10945.05|10945.05|0
1650371920000|2022-04-19 12:38:40|10945.7|10945.7|10946.04|10946.04|10946.04|10946.04|10945.7|10945.7|0
1650371930000|2022-04-19 12:38:50|10946.27|10946.27|10946.32|10946.32|10946.32|10946.32|10945.95|10945.95|0
1650371940000|2022-04-19 12:39:00|10946.45|10946.45|10946.45|10946.45|10946.45|10946.45|10946.45|10946.45|0
1650371950000|2022-04-19 12:39:10|10947.23|10947.23|10947.23|10947.23|10947.23|10947.23|10947.23|10947.23|0
1650371960000|2022-04-19 12:39:20|10948.08|10948.08|10948.8|10948.8|10948.8|10948.8|10947.86|10947.86|0
1650371970000|2022-04-19 12:39:30|10948.92|10948.92|10948.92|10948.92|10948.92|10948.92|10948.92|10948.92|0
1650371990000|2022-04-19 12:39:50|10949.14|10949.14|10949.14|10949.14|10949.14|10949.14|10949.14|10949.14|0
1650372000000|2022-04-19 12:40:00|10948.98|10948.98|10951.14|10951.14|10951.14|10951.14|10948.98|10948.98|0
1650372010000|2022-04-19 12:40:10|10951.33|10951.33|10951.77|10951.77|10951.77|10951.77|10951.33|10951.33|0
1650372020000|2022-04-19 12:40:20|10952.09|10952.09|10952.09|10952.09|10952.09|10952.09|10952.09|10952.09|0
1650372040000|2022-04-19 12:40:40|10952.41|10952.41|10952.24|10952.24|10952.41|10952.41|10952.24|10952.24|0
1650372050000|2022-04-19 12:40:50|10953.02|10953.02|10953.02|10953.02|10953.02|10953.02|10953.02|10953.02|0
1650372070000|2022-04-19 12:41:10|10953.21|10953.21|10953.05|10953.05|10953.21|10953.21|10953.05|10953.05|0
1650372090000|2022-04-19 12:41:30|10953.18|10953.18|10953.18|10953.18|10953.18|10953.18|10953.18|10953.18|0
1650372100000|2022-04-19 12:41:40|10953.48|10953.48|10953.48|10953.48|10953.48|10953.48|10953.48|10953.48|0
1650372120000|2022-04-19 12:42:00|10953.83|10953.83|10954.18|10954.18|10954.18|10954.18|10953.83|10953.83|0
1650372130000|2022-04-19 12:42:10|10954.36|10954.36|10954.36|10954.36|10954.36|10954.36|10954.36|10954.36|0
1650372140000|2022-04-19 12:42:20|10954.13|10954.13|10954.13|10954.13|10954.13|10954.13|10954.13|10954.13|0
1650372160000|2022-04-19 12:42:40|10954.36|10954.36|10954.36|10954.36|10954.36|10954.36|10954.36|10954.36|0
1650372170000|2022-04-19 12:42:50|10954.67|10954.67|10954.67|10954.67|10954.67|10954.67|10954.67|10954.67|0
1650372180000|2022-04-19 12:43:00|10954.5|10954.5|10954.5|10954.5|10954.5|10954.5|10954.5|10954.5|0
1650372190000|2022-04-19 12:43:10|10954.62|10954.62|10954.19|10954.19|10954.62|10954.62|10953.84|10953.84|0
1650372200000|2022-04-19 12:43:20|10953.93|10953.93|10953.93|10953.93|10953.93|10953.93|10953.93|10953.93|0
1650372210000|2022-04-19 12:43:30|10953.47|10953.47|10953.4|10953.4|10953.66|10953.66|10953.4|10953.4|0
1650372230000|2022-04-19 12:43:50|10953.31|10953.31|10953.52|10953.52|10953.52|10953.52|10953.31|10953.31|0
1650372240000|2022-04-19 12:44:00|10953.28|10953.28|10953.28|10953.28|10953.28|10953.28|10953.28|10953.28|0
1650372270000|2022-04-19 12:44:30|10953.51|10953.51|10953.74|10953.74|10953.74|10953.74|10953.51|10953.51|0
1650372280000|2022-04-19 12:44:40|10954.26|10954.26|10953.81|10953.81|10954.26|10954.26|10953.81|10953.81|0
1650372290000|2022-04-19 12:44:50|10953.58|10953.58|10953.58|10953.58|10953.58|10953.58|10953.58|10953.58|0
1650372300000|2022-04-19 12:45:00|10953.81|10953.81|10954.45|10954.45|10954.45|10954.45|10953.81|10953.81|0
1650372330000|2022-04-19 12:45:30|10954.8|10954.8|10954.8|10954.8|10954.8|10954.8|10954.8|10954.8|0
1650372350000|2022-04-19 12:45:50|10954.34|10954.34|10954.34|10954.34|10954.34|10954.34|10954.34|10954.34|0
1650372360000|2022-04-19 12:46:00|10953.56|10953.56|10953.27|10953.27|10953.56|10953.56|10953.27|10953.27|0
1650372370000|2022-04-19 12:46:10|10953.35|10953.35|10953.35|10953.35|10953.35|10953.35|10953.35|10953.35|0
1650372380000|2022-04-19 12:46:20|10953.84|10953.84|10953.84|10953.84|10953.84|10953.84|10953.84|10953.84|0
1650372390000|2022-04-19 12:46:30|10953.97|10953.97|10953.97|10953.97|10953.97|10953.97|10953.97|10953.97|0
1650372420000|2022-04-19 12:47:00|10953.84|10953.84|10953.57|10953.57|10953.93|10953.93|10953.57|10953.57|0
1650372440000|2022-04-19 12:47:20|10953.42|10953.42|10952.25|10952.25|10953.42|10953.42|10952.25|10952.25|0
1650372450000|2022-04-19 12:47:30|10951.9|10951.9|10951.9|10951.9|10951.9|10951.9|10951.9|10951.9|0
1650372460000|2022-04-19 12:47:40|10951.12|10951.12|10951.12|10951.12|10951.12|10951.12|10951.12|10951.12|0
1650372470000|2022-04-19 12:47:50|10950.97|10950.97|10950.97|10950.97|10950.97|10950.97|10950.97|10950.97|0
1650372480000|2022-04-19 12:48:00|10951.05|10951.05|10950.91|10950.91|10951.13|10951.13|10950.91|10950.91|0
1650372490000|2022-04-19 12:48:10|10951.3|10951.3|10951.82|10951.82|10951.82|10951.82|10951.3|10951.3|0
1650372500000|2022-04-19 12:48:20|10951.69|10951.69|10952.41|10952.41|10952.41|10952.41|10951.69|10951.69|0
1650372520000|2022-04-19 12:48:40|10952.27|10952.27|10952.27|10952.27|10952.27|10952.27|10952.27|10952.27|0
1650372530000|2022-04-19 12:48:50|10952.39|10952.39|10952.39|10952.39|10952.39|10952.39|10952.39|10952.39|0
1650372560000|2022-04-19 12:49:20|10953.26|10953.26|10953.26|10953.26|10953.38|10953.38|10953.26|10953.26|0
1650372580000|2022-04-19 12:49:40|10952.84|10952.84|10952.84|10952.84|10952.84|10952.84|10952.84|10952.84|0
1650372590000|2022-04-19 12:49:50|10953.06|10953.06|10952.67|10952.67|10953.06|10953.06|10952.67|10952.67|0
1650372600000|2022-04-19 12:50:00|10953.04|10953.04|10953.04|10953.04|10953.04|10953.04|10953.04|10953.04|0
1650372620000|2022-04-19 12:50:20|10952.82|10952.82|10952.66|10952.66|10952.82|10952.82|10952.66|10952.66|0
1650372630000|2022-04-19 12:50:30|10952.56|10952.56|10952.56|10952.56|10952.56|10952.56|10952.56|10952.56|0
1650372640000|2022-04-19 12:50:40|10952.69|10952.69|10952.69|10952.69|10952.69|10952.69|10952.69|10952.69|0
1650372650000|2022-04-19 12:50:50|10953.14|10953.14|10953.14|10953.14|10953.14|10953.14|10953.14|10953.14|0
1650372660000|2022-04-19 12:51:00|10953.29|10953.29|10954.05|10954.05|10954.71|10954.71|10953.29|10953.29|0
1650372670000|2022-04-19 12:51:10|10953.96|10953.96|10954.38|10954.38|10954.38|10954.38|10953.96|10953.96|0
1650372680000|2022-04-19 12:51:20|10953.95|10953.95|10953.52|10953.52|10953.95|10953.95|10953.52|10953.52|0
1650372690000|2022-04-19 12:51:30|10953.08|10953.08|10952.55|10952.55|10953.08|10953.08|10952.55|10952.55|0
1650372710000|2022-04-19 12:51:50|10952.16|10952.16|10952.59|10952.59|10952.59|10952.59|10952.16|10952.16|0
1650372720000|2022-04-19 12:52:00|10952.24|10952.24|10952.52|10952.52|10952.52|10952.52|10951.51|10951.51|0
1650372730000|2022-04-19 12:52:10|10952.15|10952.15|10950.32|10950.32|10952.15|10952.15|10950.32|10950.32|0
1650372740000|2022-04-19 12:52:20|10949.94|10949.94|10949.57|10949.57|10949.94|10949.94|10949.57|10949.57|0
1650372750000|2022-04-19 12:52:30|10949.35|10949.35|10949.35|10949.35|10949.35|10949.35|10949.35|10949.35|0
1650372760000|2022-04-19 12:52:40|10949.73|10949.73|10949.85|10949.85|10949.85|10949.85|10949.73|10949.73|0
1650372770000|2022-04-19 12:52:50|10949.73|10949.73|10950.64|10950.64|10950.64|10950.64|10949.73|10949.73|0
1650372780000|2022-04-19 12:53:00|10950.51|10950.51|10949.78|10949.78|10950.51|10950.51|10949.78|10949.78|0
1650372790000|2022-04-19 12:53:10|10949.96|10949.96|10949.96|10949.96|10949.96|10949.96|10949.96|10949.96|0
1650372800000|2022-04-19 12:53:20|10949.74|10949.74|10948.75|10948.75|10949.74|10949.74|10948.25|10948.25|0
1650372810000|2022-04-19 12:53:30|10948.29|10948.29|10948.29|10948.29|10948.29|10948.29|10948.29|10948.29|0
1650372820000|2022-04-19 12:53:40|10949.07|10949.07|10949.07|10949.07|10949.07|10949.07|10949.07|10949.07|0
1650372830000|2022-04-19 12:53:50|10948.7|10948.7|10949.48|10949.48|10949.48|10949.48|10948.7|10948.7|0
1650372840000|2022-04-19 12:54:00|10948.25|10948.25|10948.25|10948.25|10948.25|10948.25|10948.25|10948.25|0
1650372850000|2022-04-19 12:54:10|10947.9|10947.9|10945.13|10945.13|10947.9|10947.9|10945.13|10945.13|0
1650372870000|2022-04-19 12:54:30|10945.25|10945.25|10944.76|10944.76|10945.25|10945.25|10944.5|10944.5|0
1650372880000|2022-04-19 12:54:40|10944.5|10944.5|10944.63|10944.63|10944.63|10944.63|10944.5|10944.5|0
1650372890000|2022-04-19 12:54:50|10944.5|10944.5|10943.81|10943.81|10944.5|10944.5|10943.81|10943.81|0
1650372900000|2022-04-19 12:55:00|10943.94|10943.94|10943.55|10943.55|10943.94|10943.94|10943.55|10943.55|0
1650372910000|2022-04-19 12:55:10|10943.39|10943.39|10943.7|10943.7|10943.92|10943.92|10943.39|10943.39|0
1650372940000|2022-04-19 12:55:40|10943.92|10943.92|10945.07|10945.07|10945.07|10945.07|10943.92|10943.92|0
1650372950000|2022-04-19 12:55:50|10945.22|10945.22|10949.32|10949.32|10949.32|10949.32|10945.22|10945.22|0
1650372960000|2022-04-19 12:56:00|10949.78|10949.78|10949.65|10949.65|10949.87|10949.87|10949.39|10949.39|0
1650372970000|2022-04-19 12:56:10|10949.87|10949.87|10949.87|10949.87|10949.87|10949.87|10949.87|10949.87|0
1650372980000|2022-04-19 12:56:20|10950|10950|10950|10950|10950|10950|10950|10950|0
1650372990000|2022-04-19 12:56:30|10950.91|10950.91|10951.89|10951.89|10951.89|10951.89|10950.91|10950.91|0
1650373000000|2022-04-19 12:56:40|10951.56|10951.56|10951.72|10951.72|10951.72|10951.72|10951.56|10951.56|0
1650373020000|2022-04-19 12:57:00|10951.5|10951.5|10951.04|10951.04|10951.5|10951.5|10951.04|10951.04|0
1650373030000|2022-04-19 12:57:10|10951.37|10951.37|10951.7|10951.7|10951.7|10951.7|10951.37|10951.37|0
1650373040000|2022-04-19 12:57:20|10951.79|10951.79|10951.79|10951.79|10951.79|10951.79|10951.79|10951.79|0
1650373060000|2022-04-19 12:57:40|10951.53|10951.53|10951.53|10951.53|10951.53|10951.53|10951.53|10951.53|0
1650373070000|2022-04-19 12:57:50|10951.86|10951.86|10952.18|10952.18|10952.18|10952.18|10951.86|10951.86|0
1650373080000|2022-04-19 12:58:00|10952.96|10952.96|10953.09|10953.09|10953.09|10953.09|10952.96|10952.96|0
1650373090000|2022-04-19 12:58:10|10953.22|10953.22|10953.87|10953.87|10953.87|10953.87|10953.09|10953.09|0
1650373100000|2022-04-19 12:58:20|10953.61|10953.61|10953.87|10953.87|10953.87|10953.87|10953.61|10953.61|0
1650373110000|2022-04-19 12:58:30|10954.19|10954.19|10954.19|10954.19|10954.19|10954.19|10954.04|10954.04|0
1650373130000|2022-04-19 12:58:50|10954.35|10954.35|10954.67|10954.67|10954.67|10954.67|10954.35|10954.35|0
1650373140000|2022-04-19 12:59:00|10953.89|10953.89|10953.46|10953.46|10953.89|10953.89|10953.23|10953.23|0
1650373150000|2022-04-19 12:59:10|10953.22|10953.22|10952.28|10952.28|10953.22|10953.22|10952.28|10952.28|0
1650373160000|2022-04-19 12:59:20|10952.5|10952.5|10952.72|10952.72|10952.72|10952.72|10952.5|10952.5|0
1650373170000|2022-04-19 12:59:30|10952.53|10952.53|10952.53|10952.53|10952.53|10952.53|10952.53|10952.53|0
1650373180000|2022-04-19 12:59:40|10952.21|10952.21|10951.89|10951.89|10952.21|10952.21|10951.89|10951.89|0
1650373190000|2022-04-19 12:59:50|10951.63|10951.63|10949.76|10949.76|10951.63|10951.63|10949.76|10949.76|0
1650373200000|2022-04-19 13:00:00|10949.64|10949.64|10949.27|10949.27|10950.3|10950.3|10949.27|10949.27|0
1650373240000|2022-04-19 13:00:40|10949.09|10949.09|10949.03|10949.03|10949.25|10949.25|10949.03|10949.03|0
1650373250000|2022-04-19 13:00:50|10949.38|10949.38|10950.04|10950.04|10950.04|10950.04|10949.38|10949.38|0
1650373260000|2022-04-19 13:01:00|10950.21|10950.21|10949.53|10949.53|10950.21|10950.21|10949.4|10949.4|0
1650373270000|2022-04-19 13:01:10|10949.34|10949.34|10949.21|10949.21|10949.34|10949.34|10949.21|10949.21|0
1650373280000|2022-04-19 13:01:20|10949.33|10949.33|10949.01|10949.01|10949.33|10949.33|10949.01|10949.01|0
1650373300000|2022-04-19 13:01:40|10949.69|10949.69|10950.7|10950.7|10950.7|10950.7|10949.69|10949.69|0
1650373310000|2022-04-19 13:01:50|10951.48|10951.48|10950.94|10950.94|10951.7|10951.7|10950.94|10950.94|0
1650373320000|2022-04-19 13:02:00|10950.71|10950.71|10950.53|10950.53|10950.71|10950.71|10950.53|10950.53|0
1650373330000|2022-04-19 13:02:10|10950.21|10950.21|10949.82|10949.82|10950.29|10950.29|10949.82|10949.82|0
1650373340000|2022-04-19 13:02:20|10950.09|10950.09|10950.2|10950.2|10950.33|10950.33|10950.09|10950.09|0
1650373350000|2022-04-19 13:02:30|10950.07|10950.07|10950.07|10950.07|10950.07|10950.07|10950.07|10950.07|0
1650373360000|2022-04-19 13:02:40|10950.15|10950.15|10950.15|10950.15|10950.15|10950.15|10950.15|10950.15|0
1650373370000|2022-04-19 13:02:50|10949.87|10949.87|10950.42|10950.42|10950.42|10950.42|10949.87|10949.87|0
1650373400000|2022-04-19 13:03:20|10950.63|10950.63|10951.49|10951.49|10951.49|10951.49|10950.63|10950.63|0
1650373410000|2022-04-19 13:03:30|10950.71|10950.71|10950.36|10950.36|10950.71|10950.71|10949.93|10949.93|0
1650373420000|2022-04-19 13:03:40|10950.23|10950.23|10950.23|10950.23|10950.36|10950.36|10950.23|10950.23|0
1650373430000|2022-04-19 13:03:50|10950.06|10950.06|10950.29|10950.29|10950.29|10950.29|10950.06|10950.06|0
1650373440000|2022-04-19 13:04:00|10950.64|10950.64|10950.64|10950.64|10950.64|10950.64|10950.64|10950.64|0
1650373480000|2022-04-19 13:04:40|10950.86|10950.86|10950.99|10950.99|10950.99|10950.99|10950.86|10950.86|0
1650373490000|2022-04-19 13:04:50|10951.12|10951.12|10951.12|10951.12|10951.12|10951.12|10951.12|10951.12|0
1650373500000|2022-04-19 13:05:00|10950.74|10950.74|10950.36|10950.36|10950.74|10950.74|10950.31|10950.31|0
1650373510000|2022-04-19 13:05:10|10950.73|10950.73|10950.94|10950.94|10950.94|10950.94|10950.73|10950.73|0
1650373520000|2022-04-19 13:05:20|10951.13|10951.13|10951.25|10951.25|10951.25|10951.25|10951.13|10951.13|0
1650373530000|2022-04-19 13:05:30|10950.47|10950.47|10950.47|10950.47|10950.47|10950.47|10950.47|10950.47|0
1650373540000|2022-04-19 13:05:40|10950.3|10950.3|10948.36|10948.36|10950.3|10950.3|10948.36|10948.36|0
1650373550000|2022-04-19 13:05:50|10948.11|10948.11|10946.92|10946.92|10948.11|10948.11|10946.8|10946.8|0
1650373560000|2022-04-19 13:06:00|10946.7|10946.7|10946.7|10946.7|10946.7|10946.7|10946.7|10946.7|0
1650373570000|2022-04-19 13:06:10|10946.61|10946.61|10946.14|10946.14|10946.61|10946.61|10946.14|10946.14|0
1650373580000|2022-04-19 13:06:20|10946.26|10946.26|10945.83|10945.83|10946.26|10946.26|10945.83|10945.83|0
1650373600000|2022-04-19 13:06:40|10946.01|10946.01|10946.01|10946.01|10946.01|10946.01|10946.01|10946.01|0
1650373610000|2022-04-19 13:06:50|10945.76|10945.76|10943.92|10943.92|10945.76|10945.76|10943.92|10943.92|0
1650373620000|2022-04-19 13:07:00|10944.09|10944.09|10943.35|10943.35|10944.09|10944.09|10943.35|10943.35|0
1650373630000|2022-04-19 13:07:10|10943.1|10943.1|10942.3|10942.3|10943.1|10943.1|10942.17|10942.17|0
1650373640000|2022-04-19 13:07:20|10942.04|10942.04|10939.89|10939.89|10942.04|10942.04|10939.67|10939.67|0
1650373650000|2022-04-19 13:07:30|10940.02|10940.02|10939.92|10939.92|10940.02|10940.02|10939.92|10939.92|0
1650373660000|2022-04-19 13:07:40|10940.42|10940.42|10940.59|10940.59|10940.59|10940.59|10940.18|10940.18|0
1650373670000|2022-04-19 13:07:50|10940.82|10940.82|10941.12|10941.12|10941.21|10941.21|10940.82|10940.82|0
1650373690000|2022-04-19 13:08:10|10941.42|10941.42|10941.5|10941.5|10941.5|10941.5|10941.42|10941.42|0
1650373700000|2022-04-19 13:08:20|10941.14|10941.14|10941.14|10941.14|10941.14|10941.14|10941.14|10941.14|0
1650373710000|2022-04-19 13:08:30|10941.22|10941.22|10940.69|10940.69|10941.22|10941.22|10940.44|10940.44|0
1650373750000|2022-04-19 13:09:10|10940.47|10940.47|10940.47|10940.47|10940.47|10940.47|10940.47|10940.47|0
1650373760000|2022-04-19 13:09:20|10940.56|10940.56|10940.12|10940.12|10940.56|10940.56|10940.12|10940.12|0
1650373790000|2022-04-19 13:09:50|10939.69|10939.69|10939.69|10939.69|10939.69|10939.69|10939.69|10939.69|0
1650373800000|2022-04-19 13:10:00|10940.04|10940.04|10940.57|10940.57|10940.57|10940.57|10940.04|10940.04|0
1650373820000|2022-04-19 13:10:20|10941.02|10941.02|10941.25|10941.25|10941.25|10941.25|10941.02|10941.02|0
1650373830000|2022-04-19 13:10:30|10940.87|10940.87|10941.06|10941.06|10941.06|10941.06|10940.87|10940.87|0
1650373840000|2022-04-19 13:10:40|10940.97|10940.97|10940.97|10940.97|10940.97|10940.97|10940.97|10940.97|0
1650373850000|2022-04-19 13:10:50|10940.88|10940.88|10942.11|10942.11|10942.11|10942.11|10940.88|10940.88|0
1650373860000|2022-04-19 13:11:00|10942.3|10942.3|10942.3|10942.3|10942.3|10942.3|10942.3|10942.3|0
1650373870000|2022-04-19 13:11:10|10942.52|10942.52|10942.58|10942.58|10942.71|10942.71|10942.45|10942.45|0
1650373880000|2022-04-19 13:11:20|10942.36|10942.36|10941.68|10941.68|10942.36|10942.36|10941.68|10941.68|0
1650373890000|2022-04-19 13:11:30|10941.52|10941.52|10940.74|10940.74|10941.52|10941.52|10940.74|10940.74|0
1650373920000|2022-04-19 13:12:00|10940.92|10940.92|10941.04|10941.04|10941.04|10941.04|10940.92|10940.92|0
1650373930000|2022-04-19 13:12:10|10940.59|10940.59|10940.82|10940.82|10940.82|10940.82|10940.59|10940.59|0
1650373940000|2022-04-19 13:12:20|10940.66|10940.66|10940.98|10940.98|10940.98|10940.98|10940.66|10940.66|0
1650373960000|2022-04-19 13:12:40|10941.19|10941.19|10941.08|10941.08|10941.19|10941.19|10941.08|10941.08|0
1650373970000|2022-04-19 13:12:50|10941.19|10941.19|10940.66|10940.66|10941.19|10941.19|10940.41|10940.41|0
1650373990000|2022-04-19 13:13:10|10939.35|10939.35|10939.35|10939.35|10939.57|10939.57|10939.35|10939.35|0
1650374010000|2022-04-19 13:13:30|10939.14|10939.14|10939.35|10939.35|10939.35|10939.35|10939.14|10939.14|0
1650374020000|2022-04-19 13:13:40|10940.04|10940.04|10940.04|10940.04|10940.04|10940.04|10940.04|10940.04|0
1650374030000|2022-04-19 13:13:50|10939.67|10939.67|10939.75|10939.75|10939.75|10939.75|10939.52|10939.52|0
1650374040000|2022-04-19 13:14:00|10939.45|10939.45|10939.45|10939.45|10939.45|10939.45|10939.45|10939.45|0
1650374050000|2022-04-19 13:14:10|10939.22|10939.22|10939.32|10939.32|10939.41|10939.41|10939.22|10939.22|0
1650374080000|2022-04-19 13:14:40|10939.1|10939.1|10939.1|10939.1|10939.1|10939.1|10939.1|10939.1|0
1650374100000|2022-04-19 13:15:00|10938.91|10938.91|10938.91|10938.91|10938.91|10938.91|10938.91|10938.91|0
1650374110000|2022-04-19 13:15:10|10939.59|10939.59|10939.74|10939.74|10939.97|10939.97|10939.59|10939.59|0
1650374120000|2022-04-19 13:15:20|10939.82|10939.82|10942.44|10942.44|10942.44|10942.44|10939.82|10939.82|0
1650374130000|2022-04-19 13:15:30|10942.57|10942.57|10942.48|10942.48|10942.69|10942.69|10942.48|10942.48|0
1650374140000|2022-04-19 13:15:40|10942.56|10942.56|10942.9|10942.9|10943.34|10943.34|10942.56|10942.56|0
1650374150000|2022-04-19 13:15:50|10942.62|10942.62|10942.52|10942.52|10942.62|10942.62|10942.52|10942.52|0
1650374160000|2022-04-19 13:16:00|10942.33|10942.33|10943.77|10943.77|10943.89|10943.89|10942.33|10942.33|0
1650374170000|2022-04-19 13:16:10|10943.89|10943.89|10943.7|10943.7|10943.89|10943.89|10943.7|10943.7|0
1650374180000|2022-04-19 13:16:20|10943.35|10943.35|10943.13|10943.13|10943.35|10943.35|10943.13|10943.13|0
1650374190000|2022-04-19 13:16:30|10942.91|10942.91|10943.36|10943.36|10943.36|10943.36|10942.91|10942.91|0
1650374200000|2022-04-19 13:16:40|10942.93|10942.93|10942.93|10942.93|10942.93|10942.93|10942.93|10942.93|0
1650374220000|2022-04-19 13:17:00|10943.15|10943.15|10943.15|10943.15|10943.15|10943.15|10943.15|10943.15|0
1650374260000|2022-04-19 13:17:40|10943.36|10943.36|10943.15|10943.15|10943.36|10943.36|10943.15|10943.15|0
1650374270000|2022-04-19 13:17:50|10942.53|10942.53|10943.37|10943.37|10943.37|10943.37|10942.45|10942.45|0
1650374290000|2022-04-19 13:18:10|10942.91|10942.91|10943.37|10943.37|10943.37|10943.37|10942.91|10942.91|0
1650374300000|2022-04-19 13:18:20|10942.99|10942.99|10942.55|10942.55|10942.99|10942.99|10942.55|10942.55|0
1650374320000|2022-04-19 13:18:40|10942.16|10942.16|10941.38|10941.38|10942.16|10942.16|10941.38|10941.38|0
1650374330000|2022-04-19 13:18:50|10941.83|10941.83|10941.83|10941.83|10941.83|10941.83|10941.83|10941.83|0
1650374340000|2022-04-19 13:19:00|10941.61|10941.61|10943.46|10943.46|10943.46|10943.46|10941.61|10941.61|0
1650374350000|2022-04-19 13:19:10|10943.03|10943.03|10941.47|10941.47|10943.03|10943.03|10941.47|10941.47|0
1650374360000|2022-04-19 13:19:20|10941.7|10941.7|10941.93|10941.93|10941.93|10941.93|10941.7|10941.7|0
1650374370000|2022-04-19 13:19:30|10941.7|10941.7|10942.57|10942.57|10942.57|10942.57|10941.7|10941.7|0
1650374380000|2022-04-19 13:19:40|10942.8|10942.8|10942.59|10942.59|10942.8|10942.8|10942.36|10942.36|0
1650374390000|2022-04-19 13:19:50|10943.37|10943.37|10943.37|10943.37|10943.37|10943.37|10943.37|10943.37|0
1650374400000|2022-04-19 13:20:00|10943.14|10943.14|10942.62|10942.62|10943.14|10943.14|10942.62|10942.62|0
1650374410000|2022-04-19 13:20:10|10942.81|10942.81|10942.45|10942.45|10942.81|10942.81|10942.45|10942.45|0
1650374420000|2022-04-19 13:20:20|10941.58|10941.58|10940.94|10940.94|10941.58|10941.58|10940.93|10940.93|0
1650374430000|2022-04-19 13:20:30|10940.72|10940.72|10940.49|10940.49|10940.72|10940.72|10940.49|10940.49|0
1650374440000|2022-04-19 13:20:40|10940.66|10940.66|10940.02|10940.02|10940.8|10940.8|10940.02|10940.02|0
1650374450000|2022-04-19 13:20:50|10939.92|10939.92|10939.31|10939.31|10939.92|10939.92|10938.98|10938.98|0
1650374460000|2022-04-19 13:21:00|10938.86|10938.86|10938.94|10938.94|10938.94|10938.94|10938.71|10938.71|0
1650374470000|2022-04-19 13:21:10|10938.76|10938.76|10938.25|10938.25|10938.76|10938.76|10937.58|10937.58|0
1650374480000|2022-04-19 13:21:20|10938.58|10938.58|10938.58|10938.58|10938.58|10938.58|10938.58|10938.58|0
1650374500000|2022-04-19 13:21:40|10938.39|10938.39|10937.83|10937.83|10938.49|10938.49|10937.83|10937.83|0
1650374510000|2022-04-19 13:21:50|10937.7|10937.7|10936.45|10936.45|10937.7|10937.7|10936.45|10936.45|0
1650374520000|2022-04-19 13:22:00|10936.2|10936.2|10935.12|10935.12|10936.2|10936.2|10934.89|10934.89|0
1650374540000|2022-04-19 13:22:20|10935.34|10935.34|10935.01|10935.01|10935.56|10935.56|10934.78|10934.78|0
1650374550000|2022-04-19 13:22:30|10935.53|10935.53|10935.36|10935.36|10935.53|10935.53|10935.36|10935.36|0
1650374560000|2022-04-19 13:22:40|10935.18|10935.18|10935.49|10935.49|10935.62|10935.62|10935.18|10935.18|0
1650374570000|2022-04-19 13:22:50|10935.71|10935.71|10935.71|10935.71|10935.71|10935.71|10935.71|10935.71|0
1650374590000|2022-04-19 13:23:10|10936.04|10936.04|10939.27|10939.27|10939.27|10939.27|10936.04|10936.04|0
1650374600000|2022-04-19 13:23:20|10939.06|10939.06|10938.98|10938.98|10939.41|10939.41|10938.98|10938.98|0
1650374610000|2022-04-19 13:23:30|10938.55|10938.55|10938.02|10938.02|10938.76|10938.76|10938.02|10938.02|0
1650374620000|2022-04-19 13:23:40|10939.58|10939.58|10941.02|10941.02|10941.02|10941.02|10939.58|10939.58|0
1650374630000|2022-04-19 13:23:50|10941.26|10941.26|10940.74|10940.74|10941.26|10941.26|10940.5|10940.5|0
1650374650000|2022-04-19 13:24:10|10940.87|10940.87|10941.65|10941.65|10941.65|10941.65|10940.87|10940.87|0
1650374660000|2022-04-19 13:24:20|10941.97|10941.97|10942.62|10942.62|10942.62|10942.62|10941.97|10941.97|0
1650374670000|2022-04-19 13:24:30|10944.18|10944.18|10944.79|10944.79|10944.79|10944.79|10944.18|10944.18|0
1650374700000|2022-04-19 13:25:00|10945.01|10945.01|10946.46|10946.46|10946.92|10946.92|10945.01|10945.01|0
1650374710000|2022-04-19 13:25:10|10945.68|10945.68|10945.98|10945.98|10945.98|10945.98|10945.45|10945.45|0
1650374720000|2022-04-19 13:25:20|10946.2|10946.2|10946.2|10946.2|10946.2|10946.2|10946.2|10946.2|0
1650374730000|2022-04-19 13:25:30|10945.88|10945.88|10945.86|10945.86|10946.13|10946.13|10945.83|10945.83|0
1650374740000|2022-04-19 13:25:40|10945.95|10945.95|10945.32|10945.32|10945.95|10945.95|10945.32|10945.32|0
1650374750000|2022-04-19 13:25:50|10945.14|10945.14|10945.14|10945.14|10945.14|10945.14|10945.14|10945.14|0
1650374760000|2022-04-19 13:26:00|10944.36|10944.36|10944.48|10944.48|10944.48|10944.48|10944.36|10944.36|0
1650374770000|2022-04-19 13:26:10|10944.29|10944.29|10943.99|10943.99|10944.29|10944.29|10943.99|10943.99|0
1650374780000|2022-04-19 13:26:20|10944.17|10944.17|10943.78|10943.78|10944.17|10944.17|10943.78|10943.78|0
1650374790000|2022-04-19 13:26:30|10943.56|10943.56|10942.7|10942.7|10943.56|10943.56|10942.7|10942.7|0
1650374800000|2022-04-19 13:26:40|10942.25|10942.25|10942.25|10942.25|10942.25|10942.25|10942.25|10942.25|0
1650374810000|2022-04-19 13:26:50|10942.12|10942.12|10942.12|10942.12|10942.12|10942.12|10942.12|10942.12|0
1650374820000|2022-04-19 13:27:00|10942.02|10942.02|10942.02|10942.02|10942.02|10942.02|10942.02|10942.02|0
1650374850000|2022-04-19 13:27:30|10941.62|10941.62|10941.52|10941.52|10941.62|10941.62|10941.52|10941.52|0
1650374870000|2022-04-19 13:27:50|10941.39|10941.39|10940.96|10940.96|10941.39|10941.39|10940.96|10940.96|0
1650374880000|2022-04-19 13:28:00|10940.86|10940.86|10940.86|10940.86|10940.86|10940.86|10940.86|10940.86|0
1650374900000|2022-04-19 13:28:20|10940.08|10940.08|10940.08|10940.08|10940.08|10940.08|10940.08|10940.08|0
1650374910000|2022-04-19 13:28:30|10940.31|10940.31|10940.31|10940.31|10940.31|10940.31|10940.31|10940.31|0
1650374920000|2022-04-19 13:28:40|10940.64|10940.64|10940.96|10940.96|10940.96|10940.96|10940.64|10940.64|0
1650374940000|2022-04-19 13:29:00|10940.74|10940.74|10939.62|10939.62|10940.74|10940.74|10939.45|10939.45|0
1650374950000|2022-04-19 13:29:10|10939.41|10939.41|10939.41|10939.41|10939.41|10939.41|10939.41|10939.41|0
1650374960000|2022-04-19 13:29:20|10939.3|10939.3|10939.88|10939.88|10940.27|10940.27|10939.09|10939.09|0
1650374970000|2022-04-19 13:29:30|10940.63|10940.63|10940.42|10940.42|10940.63|10940.63|10940.42|10940.42|0
1650374990000|2022-04-19 13:29:50|10941.78|10941.78|10943.3|10943.3|10943.3|10943.3|10941.78|10941.78|0
1650375000000|2022-04-19 13:30:00|10943.52|10943.52|10945.71|10945.71|10946.19|10946.19|10943.52|10943.52|0
1650375010000|2022-04-19 13:30:10|10945.79|10945.79|10946.39|10946.39|10946.39|10946.39|10945.35|10945.35|0
1650375020000|2022-04-19 13:30:20|10946.6|10946.6|10946.97|10946.97|10946.97|10946.97|10946.6|10946.6|0
1650375030000|2022-04-19 13:30:30|10946.52|10946.52|10946.08|10946.08|10946.52|10946.52|10945.9|10945.9|0
1650375040000|2022-04-19 13:30:40|10946.2|10946.2|10945.41|10945.41|10946.2|10946.2|10945.41|10945.41|0
1650375050000|2022-04-19 13:30:50|10945.29|10945.29|10947.06|10947.06|10947.52|10947.52|10945.29|10945.29|0
1650375060000|2022-04-19 13:31:00|10950.19|10950.19|10963.49|10963.49|10963.54|10963.54|10950.19|10950.19|0
1650375070000|2022-04-19 13:31:10|10963.57|10963.57|10966.42|10966.42|10966.42|10966.42|10963.57|10963.57|0
1650375080000|2022-04-19 13:31:20|10966.66|10966.66|10964.52|10964.52|10966.66|10966.66|10964.52|10964.52|0
1650375090000|2022-04-19 13:31:30|10963.67|10963.67|10962.1|10962.1|10963.88|10963.88|10962.1|10962.1|0
1650375100000|2022-04-19 13:31:40|10962.88|10962.88|10961.33|10961.33|10962.88|10962.88|10961.33|10961.33|0
1650375110000|2022-04-19 13:31:50|10961.19|10961.19|10958.77|10958.77|10961.19|10961.19|10958.77|10958.77|0
1650375120000|2022-04-19 13:32:00|10958.63|10958.63|10958.62|10958.62|10958.93|10958.93|10958.62|10958.62|0
1650375130000|2022-04-19 13:32:10|10958.83|10958.83|10956.38|10956.38|10958.83|10958.83|10956.38|10956.38|0
1650375140000|2022-04-19 13:32:20|10955.7|10955.7|10954.7|10954.7|10955.7|10955.7|10954.7|10954.7|0
1650375150000|2022-04-19 13:32:30|10954.28|10954.28|10952.89|10952.89|10954.28|10954.28|10952.89|10952.89|0
1650375160000|2022-04-19 13:32:40|10952.66|10952.66|10953.78|10953.78|10953.78|10953.78|10952.66|10952.66|0
1650375170000|2022-04-19 13:32:50|10953.12|10953.12|10951.71|10951.71|10953.12|10953.12|10951.71|10951.71|0
1650375180000|2022-04-19 13:33:00|10951.49|10951.49|10952.72|10952.72|10952.72|10952.72|10951.16|10951.16|0
1650375190000|2022-04-19 13:33:10|10953.16|10953.16|10953.14|10953.14|10953.35|10953.35|10953.14|10953.14|0
1650375200000|2022-04-19 13:33:20|10952.68|10952.68|10951.94|10951.94|10952.68|10952.68|10951.47|10951.47|0
1650375210000|2022-04-19 13:33:30|10951.71|10951.71|10951.71|10951.71|10951.71|10951.71|10951.71|10951.71|0
1650375220000|2022-04-19 13:33:40|10952.15|10952.15|10954.59|10954.59|10954.59|10954.59|10951.45|10951.45|0
1650375230000|2022-04-19 13:33:50|10954.41|10954.41|10955.19|10955.19|10955.19|10955.19|10954.41|10954.41|0
1650375240000|2022-04-19 13:34:00|10954.84|10954.84|10955.37|10955.37|10955.37|10955.37|10954.84|10954.84|0
1650375250000|2022-04-19 13:34:10|10955.59|10955.59|10955.81|10955.81|10956.03|10956.03|10955.59|10955.59|0
1650375260000|2022-04-19 13:34:20|10956.24|10956.24|10957.02|10957.02|10957.02|10957.02|10956.24|10956.24|0
1650375270000|2022-04-19 13:34:30|10957.14|10957.14|10959.28|10959.28|10959.72|10959.72|10957.14|10957.14|0
1650375280000|2022-04-19 13:34:40|10958.83|10958.83|10958.83|10958.83|10958.83|10958.83|10958.83|10958.83|0
1650375290000|2022-04-19 13:34:50|10958.05|10958.05|10957.92|10957.92|10958.05|10958.05|10957.92|10957.92|0
1650375300000|2022-04-19 13:35:00|10958.02|10958.02|10958.38|10958.38|10958.38|10958.38|10958.02|10958.02|0
1650375310000|2022-04-19 13:35:10|10958.57|10958.57|10958.75|10958.75|10959.89|10959.89|10958.14|10958.14|0
1650375320000|2022-04-19 13:35:20|10958.4|10958.4|10955.03|10955.03|10958.4|10958.4|10955.03|10955.03|0
1650375330000|2022-04-19 13:35:30|10954.86|10954.86|10954.59|10954.59|10954.86|10954.86|10954.59|10954.59|0
1650375340000|2022-04-19 13:35:40|10954.16|10954.16|10954.16|10954.16|10954.16|10954.16|10954.16|10954.16|0
1650375350000|2022-04-19 13:35:50|10954.61|10954.61|10956.65|10956.65|10956.65|10956.65|10954.61|10954.61|0
1650375360000|2022-04-19 13:36:00|10957.3|10957.3|10955.5|10955.5|10957.3|10957.3|10955.5|10955.5|0
1650375370000|2022-04-19 13:36:10|10955.72|10955.72|10955.72|10955.72|10955.72|10955.72|10955.72|10955.72|0
1650375380000|2022-04-19 13:36:20|10955.5|10955.5|10955.5|10955.5|10955.5|10955.5|10955.5|10955.5|0
1650375390000|2022-04-19 13:36:30|10955.59|10955.59|10955.06|10955.06|10955.59|10955.59|10955.06|10955.06|0
1650375400000|2022-04-19 13:36:40|10954.94|10954.94|10955.03|10955.03|10955.16|10955.16|10954.94|10954.94|0
1650375410000|2022-04-19 13:36:50|10954.58|10954.58|10954.58|10954.58|10954.58|10954.58|10954.58|10954.58|0
1650375420000|2022-04-19 13:37:00|10954.4|10954.4|10954.63|10954.63|10954.63|10954.63|10954.4|10954.4|0
1650375430000|2022-04-19 13:37:10|10954.41|10954.41|10954.41|10954.41|10954.41|10954.41|10954.41|10954.41|0
1650375440000|2022-04-19 13:37:20|10953.98|10953.98|10951.22|10951.22|10953.98|10953.98|10951.22|10951.22|0
1650375460000|2022-04-19 13:37:40|10951.08|10951.08|10951.08|10951.08|10951.08|10951.08|10951.08|10951.08|0
1650375470000|2022-04-19 13:37:50|10950.66|10950.66|10953.1|10953.1|10953.1|10953.1|10950.66|10950.66|0
1650375490000|2022-04-19 13:38:10|10952.98|10952.98|10952.8|10952.8|10952.98|10952.98|10952.8|10952.8|0
1650375500000|2022-04-19 13:38:20|10952.61|10952.61|10953.1|10953.1|10953.1|10953.1|10952.61|10952.61|0
1650375510000|2022-04-19 13:38:30|10952.66|10952.66|10952.24|10952.24|10952.89|10952.89|10952.24|10952.24|0
1650375520000|2022-04-19 13:38:40|10952.47|10952.47|10952.47|10952.47|10952.47|10952.47|10952.47|10952.47|0
1650375530000|2022-04-19 13:38:50|10952.7|10952.7|10954.09|10954.09|10954.09|10954.09|10952.7|10952.7|0
1650375540000|2022-04-19 13:39:00|10953.86|10953.86|10953.51|10953.51|10953.86|10953.86|10953.51|10953.51|0
1650375550000|2022-04-19 13:39:10|10953.06|10953.06|10953.06|10953.06|10953.06|10953.06|10953.06|10953.06|0
1650375560000|2022-04-19 13:39:20|10953.41|10953.41|10953.41|10953.41|10953.41|10953.41|10953.41|10953.41|0
1650375570000|2022-04-19 13:39:30|10953.28|10953.28|10950.5|10950.5|10953.28|10953.28|10950.5|10950.5|0
1650375580000|2022-04-19 13:39:40|10950.21|10950.21|10950.52|10950.52|10950.87|10950.87|10950.03|10950.03|0
1650375590000|2022-04-19 13:39:50|10950.08|10950.08|10949.95|10949.95|10950.27|10950.27|10949.95|10949.95|0
1650375600000|2022-04-19 13:40:00|10949.8|10949.8|10949.8|10949.8|10949.8|10949.8|10949.8|10949.8|0
1650375610000|2022-04-19 13:40:10|10948.24|10948.24|10948.24|10948.24|10948.24|10948.24|10948.24|10948.24|0
1650375620000|2022-04-19 13:40:20|10948.82|10948.82|10951.59|10951.59|10951.59|10951.59|10948.82|10948.82|0
1650375630000|2022-04-19 13:40:30|10951.72|10951.72|10951|10951|10951.9|10951.9|10951|10951|0
1650375650000|2022-04-19 13:40:50|10950.64|10950.64|10951|10951|10951.17|10951.17|10950.64|10950.64|0
1650375660000|2022-04-19 13:41:00|10950.82|10950.82|10950.82|10950.82|10950.82|10950.82|10950.82|10950.82|0
1650375670000|2022-04-19 13:41:10|10951.25|10951.25|10952.32|10952.32|10952.32|10952.32|10951.25|10951.25|0
1650375680000|2022-04-19 13:41:20|10952.09|10952.09|10952.51|10952.51|10952.51|10952.51|10951.65|10951.65|0
1650375690000|2022-04-19 13:41:30|10952.09|10952.09|10949.19|10949.19|10952.09|10952.09|10949.19|10949.19|0
1650375700000|2022-04-19 13:41:40|10948.95|10948.95|10948.95|10948.95|10948.95|10948.95|10948.95|10948.95|0
1650375720000|2022-04-19 13:42:00|10948.51|10948.51|10947.82|10947.82|10949.34|10949.34|10947.82|10947.82|0
1650375730000|2022-04-19 13:42:10|10947.59|10947.59|10947.77|10947.77|10947.77|10947.77|10947.59|10947.59|0
1650375740000|2022-04-19 13:42:20|10948.03|10948.03|10948.03|10948.03|10948.03|10948.03|10948.03|10948.03|0
1650375750000|2022-04-19 13:42:30|10948.29|10948.29|10947.79|10947.79|10948.29|10948.29|10947.79|10947.79|0
1650375760000|2022-04-19 13:42:40|10948.66|10948.66|10948.22|10948.22|10948.66|10948.66|10948.22|10948.22|0
1650375770000|2022-04-19 13:42:50|10948.09|10948.09|10950.13|10950.13|10950.13|10950.13|10947.66|10947.66|0
1650375780000|2022-04-19 13:43:00|10951.34|10951.34|10951.83|10951.83|10952.34|10952.34|10950.78|10950.78|0
1650375790000|2022-04-19 13:43:10|10951.92|10951.92|10952.25|10952.25|10952.25|10952.25|10951.92|10951.92|0
1650375800000|2022-04-19 13:43:20|10952.5|10952.5|10953.1|10953.1|10953.33|10953.33|10952.17|10952.17|0
1650375810000|2022-04-19 13:43:30|10952.97|10952.97|10952.84|10952.84|10953.06|10953.06|10952.84|10952.84|0
1650375820000|2022-04-19 13:43:40|10953.06|10953.06|10953.06|10953.06|10953.06|10953.06|10953.06|10953.06|0
1650375830000|2022-04-19 13:43:50|10952.63|10952.63|10951.85|10951.85|10952.63|10952.63|10951.85|10951.85|0
1650375840000|2022-04-19 13:44:00|10951.93|10951.93|10951.48|10951.48|10951.93|10951.93|10951.48|10951.48|0
1650375850000|2022-04-19 13:44:10|10951.05|10951.05|10952.5|10952.5|10952.5|10952.5|10951.05|10951.05|0
1650375860000|2022-04-19 13:44:20|10953.37|10953.37|10953.54|10953.54|10953.54|10953.54|10953.37|10953.37|0
1650375880000|2022-04-19 13:44:40|10953.09|10953.09|10951.25|10951.25|10953.09|10953.09|10951.25|10951.25|0
1650375890000|2022-04-19 13:44:50|10951.1|10951.1|10949.68|10949.68|10951.1|10951.1|10949.68|10949.68|0
1650375900000|2022-04-19 13:45:00|10948.9|10948.9|10948.62|10948.62|10949.34|10949.34|10948.62|10948.62|0
1650375910000|2022-04-19 13:45:10|10948.84|10948.84|10948.71|10948.71|10948.84|10948.84|10948.71|10948.71|0
1650375920000|2022-04-19 13:45:20|10948.8|10948.8|10948.8|10948.8|10948.8|10948.8|10948.8|10948.8|0
1650375930000|2022-04-19 13:45:30|10949.58|10949.58|10946.98|10946.98|10949.58|10949.58|10946.98|10946.98|0
1650375940000|2022-04-19 13:45:40|10946.76|10946.76|10946.67|10946.67|10946.76|10946.76|10946.67|10946.67|0
1650375950000|2022-04-19 13:45:50|10946.93|10946.93|10946.78|10946.78|10946.93|10946.93|10946.78|10946.78|0
1650375960000|2022-04-19 13:46:00|10946.91|10946.91|10946.78|10946.78|10946.91|10946.91|10946.78|10946.78|0
1650375980000|2022-04-19 13:46:20|10947.22|10947.22|10947.84|10947.84|10948.07|10948.07|10947.22|10947.22|0
1650375990000|2022-04-19 13:46:30|10947.45|10947.45|10945.91|10945.91|10947.45|10947.45|10945.45|10945.45|0
1650376000000|2022-04-19 13:46:40|10948.25|10948.25|10949.65|10949.65|10949.65|10949.65|10948.25|10948.25|0
1650376010000|2022-04-19 13:46:50|10949.22|10949.22|10949.67|10949.67|10949.68|10949.68|10949.22|10949.22|0
1650376020000|2022-04-19 13:47:00|10949.52|10949.52|10949.03|10949.03|10949.52|10949.52|10949.03|10949.03|0
1650376030000|2022-04-19 13:47:10|10949.26|10949.26|10949.26|10949.26|10949.26|10949.26|10949.26|10949.26|0
1650376050000|2022-04-19 13:47:30|10950.57|10950.57|10952.4|10952.4|10952.4|10952.4|10950.57|10950.57|0
1650376060000|2022-04-19 13:47:40|10952.57|10952.57|10952.42|10952.42|10952.65|10952.65|10952.42|10952.42|0
1650376070000|2022-04-19 13:47:50|10952.66|10952.66|10952.77|10952.77|10952.77|10952.77|10951.99|10951.99|0
1650376080000|2022-04-19 13:48:00|10953.03|10953.03|10953.12|10953.12|10953.12|10953.12|10952.9|10952.9|0
1650376090000|2022-04-19 13:48:10|10953.9|10953.9|10953.58|10953.58|10954.68|10954.68|10953.58|10953.58|0
1650376100000|2022-04-19 13:48:20|10953.42|10953.42|10951.29|10951.29|10953.42|10953.42|10951.29|10951.29|0
1650376110000|2022-04-19 13:48:30|10950.93|10950.93|10951.39|10951.39|10951.58|10951.58|10950.8|10950.8|0
1650376120000|2022-04-19 13:48:40|10951.18|10951.18|10951.18|10951.18|10951.18|10951.18|10951.18|10951.18|0
1650376130000|2022-04-19 13:48:50|10951.63|10951.63|10953.23|10953.23|10953.23|10953.23|10951.52|10951.52|0
1650376140000|2022-04-19 13:49:00|10953.67|10953.67|10954.31|10954.31|10954.53|10954.53|10953.67|10953.67|0
1650376150000|2022-04-19 13:49:10|10954.01|10954.01|10953.29|10953.29|10954.01|10954.01|10952.82|10952.82|0
1650376160000|2022-04-19 13:49:20|10952.92|10952.92|10954.48|10954.48|10954.48|10954.48|10952.92|10952.92|0
1650376170000|2022-04-19 13:49:30|10952.92|10952.92|10954.82|10954.82|10954.82|10954.82|10952.92|10952.92|0
1650376190000|2022-04-19 13:49:50|10954.04|10954.04|10954.04|10954.04|10954.04|10954.04|10954.04|10954.04|0
1650376200000|2022-04-19 13:50:00|10953.61|10953.61|10953.61|10953.61|10953.61|10953.61|10953.61|10953.61|0
1650376210000|2022-04-19 13:50:10|10953.96|10953.96|10954.16|10954.16|10954.19|10954.19|10953.73|10953.73|0
1650376220000|2022-04-19 13:50:20|10953.7|10953.7|10953.7|10953.7|10953.7|10953.7|10953.7|10953.7|0
1650376230000|2022-04-19 13:50:30|10953.54|10953.54|10953.54|10953.54|10953.54|10953.54|10953.54|10953.54|0
1650376240000|2022-04-19 13:50:40|10952.58|10952.58|10952.35|10952.35|10952.58|10952.58|10952.09|10952.09|0
1650376250000|2022-04-19 13:50:50|10951.92|10951.92|10951.79|10951.79|10951.92|10951.92|10951.66|10951.66|0
1650376260000|2022-04-19 13:51:00|10952.22|10952.22|10951.6|10951.6|10952.22|10952.22|10951.6|10951.6|0
1650376270000|2022-04-19 13:51:10|10951.47|10951.47|10951.04|10951.04|10951.47|10951.47|10951.04|10951.04|0
1650376280000|2022-04-19 13:51:20|10951.72|10951.72|10953.86|10953.86|10953.86|10953.86|10951.72|10951.72|0
1650376290000|2022-04-19 13:51:30|10953.34|10953.34|10953.34|10953.34|10953.34|10953.34|10953.34|10953.34|0
1650376300000|2022-04-19 13:51:40|10952.89|10952.89|10952.75|10952.75|10952.89|10952.89|10952.66|10952.66|0
1650376310000|2022-04-19 13:51:50|10952.32|10952.32|10951.45|10951.45|10952.32|10952.32|10951.45|10951.45|0
1650376320000|2022-04-19 13:52:00|10951.32|10951.32|10951.49|10951.49|10951.49|10951.49|10950.89|10950.89|0
1650376330000|2022-04-19 13:52:10|10951.36|10951.36|10957.42|10957.42|10957.49|10957.49|10951.23|10951.23|0
1650376340000|2022-04-19 13:52:20|10957.33|10957.33|10957.63|10957.63|10957.86|10957.86|10957.33|10957.33|0
1650376350000|2022-04-19 13:52:30|10957.21|10957.21|10957.81|10957.81|10957.81|10957.81|10957.21|10957.21|0
1650376360000|2022-04-19 13:52:40|10958.03|10958.03|10958.15|10958.15|10958.15|10958.15|10958.03|10958.03|0
1650376370000|2022-04-19 13:52:50|10957.92|10957.92|10957.92|10957.92|10957.92|10957.92|10957.92|10957.92|0
1650376380000|2022-04-19 13:53:00|10957.75|10957.75|10957.48|10957.48|10957.75|10957.75|10957.48|10957.48|0
1650376390000|2022-04-19 13:53:10|10958.35|10958.35|10959.31|10959.31|10959.31|10959.31|10958.07|10958.07|0
1650376400000|2022-04-19 13:53:20|10959.44|10959.44|10959.44|10959.44|10959.44|10959.44|10959.44|10959.44|0
1650376410000|2022-04-19 13:53:30|10958.98|10958.98|10960.08|10960.08|10960.08|10960.08|10958.98|10958.98|0
1650376420000|2022-04-19 13:53:40|10960.3|10960.3|10960.7|10960.7|10960.7|10960.7|10960.3|10960.3|0
1650376430000|2022-04-19 13:53:50|10960.91|10960.91|10961.34|10961.34|10961.34|10961.34|10960.91|10960.91|0
1650376440000|2022-04-19 13:54:00|10961.57|10961.57|10961.13|10961.13|10961.57|10961.57|10961.13|10961.13|0
1650376450000|2022-04-19 13:54:10|10961|10961|10959.52|10959.52|10961.44|10961.44|10959.52|10959.52|0
1650376460000|2022-04-19 13:54:20|10959.88|10959.88|10959.88|10959.88|10959.88|10959.88|10959.88|10959.88|0
1650376470000|2022-04-19 13:54:30|10959.71|10959.71|10959.87|10959.87|10959.87|10959.87|10959.71|10959.71|0
1650376480000|2022-04-19 13:54:40|10960|10960|10959.24|10959.24|10960|10960|10959.24|10959.24|0
1650376500000|2022-04-19 13:55:00|10959.46|10959.46|10962.2|10962.2|10962.2|10962.2|10959.46|10959.46|0
1650376510000|2022-04-19 13:55:10|10962.33|10962.33|10961.25|10961.25|10962.33|10962.33|10961.25|10961.25|0
1650376520000|2022-04-19 13:55:20|10962.03|10962.03|10962.48|10962.48|10962.48|10962.48|10961.7|10961.7|0
1650376530000|2022-04-19 13:55:30|10962.85|10962.85|10964.82|10964.82|10965.04|10965.04|10962.85|10962.85|0
1650376540000|2022-04-19 13:55:40|10963.95|10963.95|10963.95|10963.95|10963.95|10963.95|10963.95|10963.95|0
1650376550000|2022-04-19 13:55:50|10963.49|10963.49|10963.3|10963.3|10963.49|10963.49|10963.3|10963.3|0
1650376560000|2022-04-19 13:56:00|10963.74|10963.74|10963.74|10963.74|10963.88|10963.88|10963.74|10963.74|0
1650376570000|2022-04-19 13:56:10|10964.27|10964.27|10965.58|10965.58|10965.58|10965.58|10964.27|10964.27|0
1650376580000|2022-04-19 13:56:20|10965.71|10965.71|10968.5|10968.5|10968.5|10968.5|10965.71|10965.71|0
1650376590000|2022-04-19 13:56:30|10968.74|10968.74|10971.07|10971.07|10971.07|10971.07|10968.74|10968.74|0
1650376600000|2022-04-19 13:56:40|10971.85|10971.85|10972.5|10972.5|10972.5|10972.5|10971.85|10971.85|0
1650376610000|2022-04-19 13:56:50|10974.06|10974.06|10974.5|10974.5|10974.5|10974.5|10974.06|10974.06|0
1650376620000|2022-04-19 13:57:00|10974.71|10974.71|10973.16|10973.16|10974.71|10974.71|10973.16|10973.16|0
1650376640000|2022-04-19 13:57:20|10972.93|10972.93|10973.36|10973.36|10973.36|10973.36|10972.93|10972.93|0
1650376650000|2022-04-19 13:57:30|10973.24|10973.24|10973.24|10973.24|10973.24|10973.24|10973.24|10973.24|0
1650376660000|2022-04-19 13:57:40|10973.67|10973.67|10973.77|10973.77|10973.77|10973.77|10973.67|10973.67|0
1650376670000|2022-04-19 13:57:50|10974.11|10974.11|10976.44|10976.44|10976.44|10976.44|10974.11|10974.11|0
1650376680000|2022-04-19 13:58:00|10976.81|10976.81|10976.37|10976.37|10976.81|10976.81|10976.37|10976.37|0
1650376690000|2022-04-19 13:58:10|10976.61|10976.61|10977.83|10977.83|10977.83|10977.83|10976.61|10976.61|0
1650376700000|2022-04-19 13:58:20|10978.05|10978.05|10978.96|10978.96|10978.96|10978.96|10978.03|10978.03|0
1650376710000|2022-04-19 13:58:30|10979.4|10979.4|10980.56|10980.56|10980.56|10980.56|10979.4|10979.4|0
1650376720000|2022-04-19 13:58:40|10980.79|10980.79|10980.64|10980.64|10980.79|10980.79|10980.64|10980.64|0
1650376730000|2022-04-19 13:58:50|10980.27|10980.27|10981.21|10981.21|10981.21|10981.21|10980.27|10980.27|0
1650376740000|2022-04-19 13:59:00|10981.87|10981.87|10984.38|10984.38|10984.38|10984.38|10981.87|10981.87|0
1650376750000|2022-04-19 13:59:10|10984.84|10984.84|10985.29|10985.29|10985.29|10985.29|10984.84|10984.84|0
1650376760000|2022-04-19 13:59:20|10985.55|10985.55|10985.68|10985.68|10985.68|10985.68|10985.55|10985.55|0
1650376770000|2022-04-19 13:59:30|10985.9|10985.9|10985.14|10985.14|10985.9|10985.9|10985.02|10985.02|0
1650376780000|2022-04-19 13:59:40|10985.36|10985.36|10985.36|10985.36|10985.36|10985.36|10985.36|10985.36|0
1650376790000|2022-04-19 13:59:50|10985.79|10985.79|10985.78|10985.78|10986.59|10986.59|10985.04|10985.04|0
1650376800000|2022-04-19 14:00:00|10987.34|10987.34|10987.62|10987.62|10989.53|10989.53|10987.34|10987.34|0
1650376810000|2022-04-19 14:00:10|10987.18|10987.18|10986.96|10986.96|10987.18|10987.18|10986.96|10986.96|0
1650376820000|2022-04-19 14:00:20|10986.84|10986.84|10984.88|10984.88|10986.84|10986.84|10984.88|10984.88|0
1650376830000|2022-04-19 14:00:30|10985.01|10985.01|10983.52|10983.52|10985.01|10985.01|10983.52|10983.52|0
1650376840000|2022-04-19 14:00:40|10983.08|10983.08|10982.7|10982.7|10983.08|10983.08|10981.92|10981.92|0
1650376850000|2022-04-19 14:00:50|10982.92|10982.92|10981.62|10981.62|10982.92|10982.92|10981.62|10981.62|0
1650376860000|2022-04-19 14:01:00|10981.3|10981.3|10981.3|10981.3|10981.3|10981.3|10981.3|10981.3|0
1650376870000|2022-04-19 14:01:10|10981.12|10981.12|10981.12|10981.12|10981.12|10981.12|10981.12|10981.12|0
1650376880000|2022-04-19 14:01:20|10980.86|10980.86|10980.86|10980.86|10980.86|10980.86|10980.86|10980.86|0
1650376890000|2022-04-19 14:01:30|10980.77|10980.77|10980.67|10980.67|10980.77|10980.77|10980.67|10980.67|0
1650376900000|2022-04-19 14:01:40|10980.22|10980.22|10980.22|10980.22|10980.22|10980.22|10980.22|10980.22|0
1650376910000|2022-04-19 14:01:50|10980.65|10980.65|10980.5|10980.5|10980.65|10980.65|10980.5|10980.5|0
1650376920000|2022-04-19 14:02:00|10980.51|10980.51|10980.93|10980.93|10980.93|10980.93|10980.08|10980.08|0
1650376930000|2022-04-19 14:02:10|10981.15|10981.15|10981.75|10981.75|10981.75|10981.75|10981.15|10981.15|0
1650376940000|2022-04-19 14:02:20|10981.96|10981.96|10982.08|10982.08|10982.61|10982.61|10981.96|10981.96|0
1650376950000|2022-04-19 14:02:30|10983.54|10983.54|10984|10984|10984|10984|10983.54|10983.54|0
1650376960000|2022-04-19 14:02:40|10983.57|10983.57|10983.03|10983.03|10983.57|10983.57|10983.03|10983.03|0
1650376970000|2022-04-19 14:02:50|10982.78|10982.78|10982.56|10982.56|10982.78|10982.78|10982.56|10982.56|0
1650376980000|2022-04-19 14:03:00|10982.78|10982.78|10983|10983|10983|10983|10982.78|10982.78|0
1650376990000|2022-04-19 14:03:10|10983.13|10983.13|10983.35|10983.35|10983.35|10983.35|10983.13|10983.13|0
1650377000000|2022-04-19 14:03:20|10983.07|10983.07|10982.63|10982.63|10983.07|10983.07|10982.63|10982.63|0
1650377010000|2022-04-19 14:03:30|10983.41|10983.41|10984.31|10984.31|10984.31|10984.31|10983.41|10983.41|0
1650377020000|2022-04-19 14:03:40|10984.18|10984.18|10983.33|10983.33|10984.18|10984.18|10983.33|10983.33|0
1650377030000|2022-04-19 14:03:50|10982.96|10982.96|10981.45|10981.45|10982.96|10982.96|10981.19|10981.19|0
1650377040000|2022-04-19 14:04:00|10981.54|10981.54|10980.75|10980.75|10981.54|10981.54|10980.75|10980.75|0
1650377060000|2022-04-19 14:04:20|10980.92|10980.92|10981.14|10981.14|10981.14|10981.14|10980.92|10980.92|0
1650377070000|2022-04-19 14:04:30|10980.72|10980.72|10979.92|10979.92|10980.72|10980.72|10979.92|10979.92|0
1650377080000|2022-04-19 14:04:40|10980.15|10980.15|10979.97|10979.97|10980.15|10980.15|10979.97|10979.97|0
1650377090000|2022-04-19 14:04:50|10980.41|10980.41|10981.31|10981.31|10981.31|10981.31|10979.97|10979.97|0
1650377100000|2022-04-19 14:05:00|10981.4|10981.4|10983.75|10983.75|10983.75|10983.75|10981.4|10981.4|0
1650377110000|2022-04-19 14:05:10|10983.51|10983.51|10983.05|10983.05|10983.51|10983.51|10983.05|10983.05|0
1650377120000|2022-04-19 14:05:20|10982.73|10982.73|10986.11|10986.11|10986.25|10986.25|10982.73|10982.73|0
1650377130000|2022-04-19 14:05:30|10986.22|10986.22|10987.88|10987.88|10987.88|10987.88|10986.08|10986.08|0
1650377140000|2022-04-19 14:05:40|10988.66|10988.66|10987.82|10987.82|10988.66|10988.66|10987.36|10987.36|0
1650377150000|2022-04-19 14:05:50|10987.64|10987.64|10986.74|10986.74|10987.64|10987.64|10986.51|10986.51|0
1650377160000|2022-04-19 14:06:00|10986.61|10986.61|10989.77|10989.77|10990.03|10990.03|10986.61|10986.61|0
1650377170000|2022-04-19 14:06:10|10988.99|10988.99|10989.22|10989.22|10989.22|10989.22|10988.99|10988.99|0
1650377180000|2022-04-19 14:06:20|10989.44|10989.44|10988.72|10988.72|10989.44|10989.44|10988.72|10988.72|0
1650377190000|2022-04-19 14:06:30|10987.59|10987.59|10985.69|10985.69|10987.81|10987.81|10985.69|10985.69|0
1650377200000|2022-04-19 14:06:40|10985.92|10985.92|10985.92|10985.92|10986.37|10986.37|10985.92|10985.92|0
1650377210000|2022-04-19 14:06:50|10986.37|10986.37|10986.37|10986.37|10986.37|10986.37|10986.37|10986.37|0
1650377220000|2022-04-19 14:07:00|10986.09|10986.09|10987.36|10987.36|10987.36|10987.36|10986.09|10986.09|0
1650377230000|2022-04-19 14:07:10|10987.26|10987.26|10986.53|10986.53|10987.26|10987.26|10986.18|10986.18|0
1650377240000|2022-04-19 14:07:20|10986.96|10986.96|10986.32|10986.32|10987.21|10987.21|10986.32|10986.32|0
1650377250000|2022-04-19 14:07:30|10986.75|10986.75|10986.85|10986.85|10986.85|10986.85|10986.75|10986.75|0
1650377260000|2022-04-19 14:07:40|10987.08|10987.08|10986.9|10986.9|10987.08|10987.08|10986.67|10986.67|0
1650377270000|2022-04-19 14:07:50|10986.75|10986.75|10986.9|10986.9|10986.9|10986.9|10986.75|10986.75|0
1650377280000|2022-04-19 14:08:00|10986.47|10986.47|10987.78|10987.78|10987.78|10987.78|10986.47|10986.47|0
1650377290000|2022-04-19 14:08:10|10987.55|10987.55|10986.34|10986.34|10987.55|10987.55|10986.34|10986.34|0
1650377300000|2022-04-19 14:08:20|10985.9|10985.9|10985.9|10985.9|10985.9|10985.9|10985.9|10985.9|0
1650377310000|2022-04-19 14:08:30|10986.08|10986.08|10985.27|10985.27|10986.08|10986.08|10984.91|10984.91|0
1650377320000|2022-04-19 14:08:40|10984.83|10984.83|10985.27|10985.27|10985.27|10985.27|10984.83|10984.83|0
1650377330000|2022-04-19 14:08:50|10984.83|10984.83|10985.45|10985.45|10985.71|10985.71|10984.83|10984.83|0
1650377340000|2022-04-19 14:09:00|10984.8|10984.8|10984.22|10984.22|10984.8|10984.8|10984.02|10984.02|0
1650377350000|2022-04-19 14:09:10|10983.79|10983.79|10983.35|10983.35|10984.22|10984.22|10983.35|10983.35|0
1650377360000|2022-04-19 14:09:20|10983.44|10983.44|10982.46|10982.46|10983.44|10983.44|10982.34|10982.34|0
1650377370000|2022-04-19 14:09:30|10982.29|10982.29|10982.64|10982.64|10982.64|10982.64|10982.21|10982.21|0
1650377380000|2022-04-19 14:09:40|10982.48|10982.48|10982.48|10982.48|10982.48|10982.48|10982.48|10982.48|0
1650377390000|2022-04-19 14:09:50|10983.26|10983.26|10983.18|10983.18|10983.26|10983.26|10983.18|10983.18|0
1650377400000|2022-04-19 14:10:00|10983.62|10983.62|10980.49|10980.49|10984.49|10984.49|10980.49|10980.49|0
1650377410000|2022-04-19 14:10:10|10980.62|10980.62|10981.34|10981.34|10981.34|10981.34|10980.62|10980.62|0
1650377420000|2022-04-19 14:10:20|10981.77|10981.77|10981.77|10981.77|10981.77|10981.77|10981.77|10981.77|0
1650377430000|2022-04-19 14:10:30|10982|10982|10982.16|10982.16|10982.16|10982.16|10982|10982|0
1650377440000|2022-04-19 14:10:40|10982.39|10982.39|10982.26|10982.26|10982.39|10982.39|10982.26|10982.26|0
1650377450000|2022-04-19 14:10:50|10982.1|10982.1|10981.87|10981.87|10982.22|10982.22|10981.69|10981.69|0
1650377460000|2022-04-19 14:11:00|10981.95|10981.95|10982.67|10982.67|10982.67|10982.67|10981.17|10981.17|0
1650377480000|2022-04-19 14:11:20|10982.83|10982.83|10982.99|10982.99|10982.99|10982.99|10982.83|10982.83|0
1650377490000|2022-04-19 14:11:30|10983.86|10983.86|10983.86|10983.86|10983.86|10983.86|10983.86|10983.86|0
1650377500000|2022-04-19 14:11:40|10983.99|10983.99|10983.77|10983.77|10983.99|10983.99|10983.77|10983.77|0
1650377510000|2022-04-19 14:11:50|10983.55|10983.55|10982.77|10982.77|10983.55|10983.55|10982.77|10982.77|0
1650377520000|2022-04-19 14:12:00|10982.87|10982.87|10982.89|10982.89|10982.89|10982.89|10982.65|10982.65|0
1650377530000|2022-04-19 14:12:10|10982.76|10982.76|10981.98|10981.98|10982.76|10982.76|10981.98|10981.98|0
1650377540000|2022-04-19 14:12:20|10981.55|10981.55|10981.55|10981.55|10981.55|10981.55|10981.55|10981.55|0
1650377550000|2022-04-19 14:12:30|10981.29|10981.29|10981.29|10981.29|10981.29|10981.29|10981.29|10981.29|0
1650377560000|2022-04-19 14:12:40|10980.96|10980.96|10980.96|10980.96|10980.96|10980.96|10980.96|10980.96|0
1650377570000|2022-04-19 14:12:50|10980.85|10980.85|10980|10980|10980.85|10980.85|10980|10980|0
1650377580000|2022-04-19 14:13:00|10979.67|10979.67|10979.67|10979.67|10979.67|10979.67|10979.67|10979.67|0
1650377590000|2022-04-19 14:13:10|10978.89|10978.89|10978.67|10978.67|10978.89|10978.89|10978.67|10978.67|0
1650377600000|2022-04-19 14:13:20|10978.78|10978.78|10978.78|10978.78|10978.78|10978.78|10978.78|10978.78|0
1650377610000|2022-04-19 14:13:30|10978.53|10978.53|10978.84|10978.84|10978.84|10978.84|10978.41|10978.41|0
1650377620000|2022-04-19 14:13:40|10979.08|10979.08|10978.93|10978.93|10979.08|10979.08|10978.81|10978.81|0
1650377630000|2022-04-19 14:13:50|10979.71|10979.71|10979.71|10979.71|10979.71|10979.71|10979.71|10979.71|0
1650377640000|2022-04-19 14:14:00|10979.34|10979.34|10979.13|10979.13|10979.34|10979.34|10979.13|10979.13|0
1650377650000|2022-04-19 14:14:10|10978.83|10978.83|10979.24|10979.24|10979.24|10979.24|10978.83|10978.83|0
1650377660000|2022-04-19 14:14:20|10978.78|10978.78|10979.26|10979.26|10979.26|10979.26|10978.78|10978.78|0
1650377670000|2022-04-19 14:14:30|10979.13|10979.13|10978.87|10978.87|10979.13|10979.13|10978.87|10978.87|0
1650377680000|2022-04-19 14:14:40|10978.51|10978.51|10978.51|10978.51|10978.51|10978.51|10978.51|10978.51|0
1650377690000|2022-04-19 14:14:50|10978.25|10978.25|10978.57|10978.57|10978.57|10978.57|10978.25|10978.25|0
1650377700000|2022-04-19 14:15:00|10978.82|10978.82|10979.94|10979.94|10979.94|10979.94|10978.82|10978.82|0
1650377710000|2022-04-19 14:15:10|10981.5|10981.5|10981.37|10981.37|10981.5|10981.5|10981.29|10981.29|0
1650377720000|2022-04-19 14:15:20|10981.6|10981.6|10981.37|10981.37|10981.6|10981.6|10981.37|10981.37|0
1650377730000|2022-04-19 14:15:30|10981.51|10981.51|10982.94|10982.94|10982.94|10982.94|10981.51|10981.51|0
1650377740000|2022-04-19 14:15:40|10982.77|10982.77|10982.62|10982.62|10983.03|10983.03|10982.25|10982.25|0
1650377750000|2022-04-19 14:15:50|10982.17|10982.17|10980.55|10980.55|10982.17|10982.17|10980.24|10980.24|0
1650377760000|2022-04-19 14:16:00|10980.98|10980.98|10980.56|10980.56|10980.98|10980.98|10980.56|10980.56|0
1650377770000|2022-04-19 14:16:10|10980.42|10980.42|10980.42|10980.42|10980.42|10980.42|10980.42|10980.42|0
1650377780000|2022-04-19 14:16:20|10980.29|10980.29|10980.29|10980.29|10980.29|10980.29|10980.29|10980.29|0
1650377790000|2022-04-19 14:16:30|10980.61|10980.61|10981.88|10981.88|10981.88|10981.88|10980.61|10980.61|0
1650377800000|2022-04-19 14:16:40|10981.67|10981.67|10981.67|10981.67|10981.67|10981.67|10981.67|10981.67|0
1650377810000|2022-04-19 14:16:50|10981.48|10981.48|10982.14|10982.14|10982.26|10982.26|10981.48|10981.48|0
1650377820000|2022-04-19 14:17:00|10981.71|10981.71|10980.71|10980.71|10981.71|10981.71|10980.71|10980.71|0
1650377830000|2022-04-19 14:17:10|10981.15|10981.15|10981.82|10981.82|10981.82|10981.82|10981.15|10981.15|0
1650377840000|2022-04-19 14:17:20|10981.38|10981.38|10981.02|10981.02|10981.38|10981.38|10981.02|10981.02|0
1650377850000|2022-04-19 14:17:30|10981.17|10981.17|10981.17|10981.17|10981.17|10981.17|10981.17|10981.17|0
1650377860000|2022-04-19 14:17:40|10981.41|10981.41|10981.41|10981.41|10981.41|10981.41|10981.41|10981.41|0
1650377870000|2022-04-19 14:17:50|10981.26|10981.26|10982.04|10982.04|10982.82|10982.82|10981.26|10981.26|0
1650377880000|2022-04-19 14:18:00|10982.41|10982.41|10982.5|10982.5|10982.5|10982.5|10982.41|10982.41|0
1650377890000|2022-04-19 14:18:10|10982.67|10982.67|10984.69|10984.69|10984.69|10984.69|10982.67|10982.67|0
1650377900000|2022-04-19 14:18:20|10983.91|10983.91|10984.15|10984.15|10984.15|10984.15|10983.91|10983.91|0
1650377930000|2022-04-19 14:18:50|10985.71|10985.71|10985.49|10985.49|10985.71|10985.71|10985.49|10985.49|0
1650377940000|2022-04-19 14:19:00|10985.03|10985.03|10985.45|10985.45|10985.45|10985.45|10985.03|10985.03|0
1650377950000|2022-04-19 14:19:10|10985.55|10985.55|10984.24|10984.24|10985.55|10985.55|10984.24|10984.24|0
1650377960000|2022-04-19 14:19:20|10983.46|10983.46|10983.92|10983.92|10983.92|10983.92|10983.46|10983.46|0
1650377970000|2022-04-19 14:19:30|10984.08|10984.08|10984.17|10984.17|10984.17|10984.17|10982.84|10982.84|0
1650377980000|2022-04-19 14:19:40|10984.38|10984.38|10985.53|10985.53|10985.53|10985.53|10984.38|10984.38|0
1650377990000|2022-04-19 14:19:50|10985.26|10985.26|10985.04|10985.04|10985.26|10985.26|10985.04|10985.04|0
1650378000000|2022-04-19 14:20:00|10984.94|10984.94|10982.55|10982.55|10984.94|10984.94|10982.55|10982.55|0
1650378010000|2022-04-19 14:20:10|10982.46|10982.46|10981.83|10981.83|10982.71|10982.71|10981.05|10981.05|0
1650378030000|2022-04-19 14:20:30|10982.3|10982.3|10982.3|10982.3|10982.3|10982.3|10982.3|10982.3|0
1650378050000|2022-04-19 14:20:50|10982.45|10982.45|10981.8|10981.8|10982.45|10982.45|10981.8|10981.8|0
1650378060000|2022-04-19 14:21:00|10981.43|10981.43|10981.34|10981.34|10981.43|10981.43|10981.34|10981.34|0
1650378070000|2022-04-19 14:21:10|10981.95|10981.95|10981.95|10981.95|10981.95|10981.95|10981.95|10981.95|0
1650378080000|2022-04-19 14:21:20|10982.12|10982.12|10982.12|10982.12|10982.12|10982.12|10982.12|10982.12|0
1650378100000|2022-04-19 14:21:40|10982.46|10982.46|10982.24|10982.24|10982.46|10982.46|10982.24|10982.24|0
1650378110000|2022-04-19 14:21:50|10982.09|10982.09|10981.06|10981.06|10982.09|10982.09|10981.06|10981.06|0
1650378120000|2022-04-19 14:22:00|10981.14|10981.14|10981.15|10981.15|10981.22|10981.22|10980.78|10980.78|0
1650378130000|2022-04-19 14:22:10|10981.93|10981.93|10982.71|10982.71|10982.71|10982.71|10981.93|10981.93|0
1650378140000|2022-04-19 14:22:20|10982.94|10982.94|10984.95|10984.95|10984.95|10984.95|10982.94|10982.94|0
1650378150000|2022-04-19 14:22:30|10985.44|10985.44|10986.15|10986.15|10986.15|10986.15|10985.19|10985.19|0
1650378160000|2022-04-19 14:22:40|10985.72|10985.72|10985.45|10985.45|10985.72|10985.72|10985.45|10985.45|0
1650378170000|2022-04-19 14:22:50|10985.3|10985.3|10985.3|10985.3|10985.3|10985.3|10985.3|10985.3|0
1650378180000|2022-04-19 14:23:00|10985.42|10985.42|10985.53|10985.53|10985.81|10985.81|10985.17|10985.17|0
1650378190000|2022-04-19 14:23:10|10985.99|10985.99|10982.78|10982.78|10985.99|10985.99|10982.78|10982.78|0
1650378200000|2022-04-19 14:23:20|10983.02|10983.02|10984.98|10984.98|10984.98|10984.98|10983.02|10983.02|0
1650378210000|2022-04-19 14:23:30|10985.35|10985.35|10985.35|10985.35|10985.35|10985.35|10985.35|10985.35|0
1650378220000|2022-04-19 14:23:40|10985.65|10985.65|10986.17|10986.17|10986.17|10986.17|10985.65|10985.65|0
1650378230000|2022-04-19 14:23:50|10985.26|10985.26|10985.34|10985.34|10985.49|10985.49|10985.26|10985.26|0
1650378240000|2022-04-19 14:24:00|10985.5|10985.5|10985.5|10985.5|10985.5|10985.5|10985.5|10985.5|0
1650378250000|2022-04-19 14:24:10|10986.28|10986.28|10986.28|10986.28|10986.28|10986.28|10986.28|10986.28|0
1650378260000|2022-04-19 14:24:20|10985.85|10985.85|10985.42|10985.42|10985.85|10985.85|10985.42|10985.42|0
1650378280000|2022-04-19 14:24:40|10985.21|10985.21|10985.85|10985.85|10985.85|10985.85|10985.2|10985.2|0
1650378290000|2022-04-19 14:24:50|10985.7|10985.7|10985.7|10985.7|10985.7|10985.7|10985.7|10985.7|0
1650378300000|2022-04-19 14:25:00|10985.49|10985.49|10986.18|10986.18|10986.18|10986.18|10985.03|10985.03|0
1650378310000|2022-04-19 14:25:10|10987.46|10987.46|10987.71|10987.71|10987.71|10987.71|10987.46|10987.46|0
1650378320000|2022-04-19 14:25:20|10987.5|10987.5|10986.95|10986.95|10987.5|10987.5|10986.95|10986.95|0
1650378330000|2022-04-19 14:25:30|10987.08|10987.08|10987.94|10987.94|10987.94|10987.94|10987.08|10987.08|0
1650378340000|2022-04-19 14:25:40|10988.15|10988.15|10986.78|10986.78|10988.15|10988.15|10986.78|10986.78|0
1650378350000|2022-04-19 14:25:50|10987.85|10987.85|10987.94|10987.94|10987.94|10987.94|10987.43|10987.43|0
1650378360000|2022-04-19 14:26:00|10987.79|10987.79|10988.23|10988.23|10988.23|10988.23|10987.79|10987.79|0
1650378370000|2022-04-19 14:26:10|10987.79|10987.79|10987.01|10987.01|10987.79|10987.79|10987.01|10987.01|0
1650378380000|2022-04-19 14:26:20|10986.79|10986.79|10986.56|10986.56|10986.79|10986.79|10986.56|10986.56|0
1650378390000|2022-04-19 14:26:30|10986.12|10986.12|10985.99|10985.99|10986.12|10986.12|10985.99|10985.99|0
1650378400000|2022-04-19 14:26:40|10986.43|10986.43|10986.59|10986.59|10986.59|10986.59|10986.43|10986.43|0
1650378420000|2022-04-19 14:27:00|10986.81|10986.81|10986.99|10986.99|10986.99|10986.99|10986.81|10986.81|0
1650378440000|2022-04-19 14:27:20|10987.07|10987.07|10988.28|10988.28|10988.28|10988.28|10987.07|10987.07|0
1650378450000|2022-04-19 14:27:30|10988.46|10988.46|10988.69|10988.69|10988.69|10988.69|10988.46|10988.46|0
1650378460000|2022-04-19 14:27:40|10988.82|10988.82|10988.42|10988.42|10988.96|10988.96|10988.42|10988.42|0
1650378470000|2022-04-19 14:27:50|10987.68|10987.68|10986.02|10986.02|10987.68|10987.68|10986.02|10986.02|0
1650378480000|2022-04-19 14:28:00|10985.93|10985.93|10986.36|10986.36|10986.36|10986.36|10985.93|10985.93|0
1650378490000|2022-04-19 14:28:10|10986.55|10986.55|10986.55|10986.55|10986.55|10986.55|10986.55|10986.55|0
1650378500000|2022-04-19 14:28:20|10986.73|10986.73|10986.22|10986.22|10986.73|10986.73|10986.22|10986.22|0
1650378510000|2022-04-19 14:28:30|10987.49|10987.49|10985.78|10985.78|10987.49|10987.49|10985.78|10985.78|0
1650378530000|2022-04-19 14:28:50|10986.56|10986.56|10986.12|10986.12|10986.56|10986.56|10986.12|10986.12|0
1650378540000|2022-04-19 14:29:00|10984.62|10984.62|10984.98|10984.98|10985.59|10985.59|10984.3|10984.3|0
1650378550000|2022-04-19 14:29:10|10985.15|10985.15|10985.88|10985.88|10985.88|10985.88|10984.78|10984.78|0
1650378560000|2022-04-19 14:29:20|10986.53|10986.53|10988.34|10988.34|10988.34|10988.34|10986.53|10986.53|0
1650378570000|2022-04-19 14:29:30|10988.53|10988.53|10988.18|10988.18|10988.53|10988.53|10988.18|10988.18|0
1650378580000|2022-04-19 14:29:40|10988.36|10988.36|10988.36|10988.36|10988.36|10988.36|10988.36|10988.36|0
1650378590000|2022-04-19 14:29:50|10988.21|10988.21|10988.36|10988.36|10988.36|10988.36|10988.21|10988.21|0
1650378600000|2022-04-19 14:30:00|10988.18|10988.18|10987.68|10987.68|10988.64|10988.64|10987.68|10987.68|0
1650378610000|2022-04-19 14:30:10|10987.42|10987.42|10987.34|10987.34|10987.47|10987.47|10986.97|10986.97|0
1650378620000|2022-04-19 14:30:20|10987.08|10987.08|10986.57|10986.57|10987.08|10987.08|10986.57|10986.57|0
1650378630000|2022-04-19 14:30:30|10986.49|10986.49|10987.27|10987.27|10987.27|10987.27|10986.49|10986.49|0
1650378640000|2022-04-19 14:30:40|10987.36|10987.36|10987.55|10987.55|10987.55|10987.55|10987.36|10987.36|0
1650378650000|2022-04-19 14:30:50|10988|10988|10988|10988|10988|10988|10988|10988|0
1650378670000|2022-04-19 14:31:10|10988.13|10988.13|10988.38|10988.38|10988.51|10988.51|10988.13|10988.13|0
1650378690000|2022-04-19 14:31:30|10989.16|10989.16|10989.39|10989.39|10989.39|10989.39|10989.16|10989.16|0
1650378700000|2022-04-19 14:31:40|10989.51|10989.51|10989.98|10989.98|10989.98|10989.98|10989.51|10989.51|0
1650378710000|2022-04-19 14:31:50|10990.2|10990.2|10990.2|10990.2|10990.2|10990.2|10990.2|10990.2|0
1650378720000|2022-04-19 14:32:00|10990.98|10990.98|10991.77|10991.77|10991.77|10991.77|10990.98|10990.98|0
1650378730000|2022-04-19 14:32:10|10991.99|10991.99|10992.45|10992.45|10992.45|10992.45|10991.99|10991.99|0
1650378740000|2022-04-19 14:32:20|10992.53|10992.53|10994.03|10994.03|10994.03|10994.03|10992.53|10992.53|0
1650378770000|2022-04-19 14:32:50|10993.91|10993.91|10993.66|10993.66|10993.91|10993.91|10993.66|10993.66|0
1650378780000|2022-04-19 14:33:00|10993.44|10993.44|10993.79|10993.79|10993.79|10993.79|10993.44|10993.44|0
1650378790000|2022-04-19 14:33:10|10993.01|10993.01|10993.01|10993.01|10993.01|10993.01|10993.01|10993.01|0
1650378800000|2022-04-19 14:33:20|10993.23|10993.23|10994.2|10994.2|10994.2|10994.2|10993.23|10993.23|0
1650378810000|2022-04-19 14:33:30|10993.98|10993.98|10993.72|10993.72|10994.11|10994.11|10993.72|10993.72|0
1650378820000|2022-04-19 14:33:40|10993.88|10993.88|10994.11|10994.11|10994.11|10994.11|10993.88|10993.88|0
1650378830000|2022-04-19 14:33:50|10994.89|10994.89|10995.55|10995.55|10995.55|10995.55|10994.89|10994.89|0
1650378840000|2022-04-19 14:34:00|10995.88|10995.88|10995.19|10995.19|10996.14|10996.14|10995.19|10995.19|0
1650378850000|2022-04-19 14:34:10|10995.32|10995.32|10995.32|10995.32|10995.32|10995.32|10995.32|10995.32|0
1650378860000|2022-04-19 14:34:20|10995.75|10995.75|10996.11|10996.11|10996.33|10996.33|10995.75|10995.75|0
1650378870000|2022-04-19 14:34:30|10996.44|10996.44|10996.2|10996.2|10996.44|10996.44|10996.07|10996.07|0
1650378880000|2022-04-19 14:34:40|10997.05|10997.05|10997.22|10997.22|10997.22|10997.22|10997.05|10997.05|0
1650378890000|2022-04-19 14:34:50|10997.49|10997.49|10998.24|10998.24|10998.24|10998.24|10997.22|10997.22|0
1650378910000|2022-04-19 14:35:10|10998.66|10998.66|10999.05|10999.05|10999.05|10999.05|10998.66|10998.66|0
1650378920000|2022-04-19 14:35:20|10998.92|10998.92|10998.66|10998.66|10998.92|10998.92|10998.55|10998.55|0
1650378930000|2022-04-19 14:35:30|10998.55|10998.55|11001.06|11001.06|11001.06|11001.06|10998.45|10998.45|0
1650378940000|2022-04-19 14:35:40|11000.93|11000.93|11001.22|11001.22|11001.36|11001.36|11000.8|11000.8|0
1650378950000|2022-04-19 14:35:50|11001.33|11001.33|11002.88|11002.88|11003|11003|11001.33|11001.33|0
1650378960000|2022-04-19 14:36:00|11002.53|11002.53|11002.03|11002.03|11002.53|11002.53|11001.54|11001.54|0
1650378970000|2022-04-19 14:36:10|11002.25|11002.25|11002.25|11002.25|11002.25|11002.25|11002.25|11002.25|0
1650378980000|2022-04-19 14:36:20|11002|11002|11000.71|11000.71|11002|11002|11000.71|11000.71|0
1650378990000|2022-04-19 14:36:30|11000.94|11000.94|11000.87|11000.87|11001.52|11001.52|11000.87|11000.87|0
1650379000000|2022-04-19 14:36:40|11001.11|11001.11|11000.23|11000.23|11001.11|11001.11|11000.23|11000.23|0
1650379010000|2022-04-19 14:36:50|11000.11|11000.11|10999.67|10999.67|11000.11|11000.11|10999.67|10999.67|0
1650379020000|2022-04-19 14:37:00|10999.48|10999.48|10999.21|10999.21|10999.91|10999.91|10999.21|10999.21|0
1650379030000|2022-04-19 14:37:10|10999.32|10999.32|10999.46|10999.46|10999.46|10999.46|10999.32|10999.32|0
1650379040000|2022-04-19 14:37:20|10999.61|10999.61|10999.48|10999.48|10999.61|10999.61|10999.48|10999.48|0
1650379050000|2022-04-19 14:37:30|10999.01|10999.01|10998.9|10998.9|10999.01|10999.01|10998.9|10998.9|0
1650379060000|2022-04-19 14:37:40|10998.26|10998.26|10998.04|10998.04|10998.26|10998.26|10998.04|10998.04|0
1650379070000|2022-04-19 14:37:50|10999.08|10999.08|10998.96|10998.96|10999.51|10999.51|10998.84|10998.84|0
1650379080000|2022-04-19 14:38:00|10999.81|10999.81|10999.47|10999.47|10999.81|10999.81|10999.38|10999.38|0
1650379090000|2022-04-19 14:38:10|10999.1|10999.1|11001.31|11001.31|11001.31|11001.31|10999.1|10999.1|0
1650379100000|2022-04-19 14:38:20|11001.68|11001.68|11001.68|11001.68|11001.68|11001.68|11001.68|11001.68|0
1650379110000|2022-04-19 14:38:30|11002.06|11002.06|11001.49|11001.49|11002.06|11002.06|11001.35|11001.35|0
1650379120000|2022-04-19 14:38:40|11002.72|11002.72|11002.73|11002.73|11002.73|11002.73|11002.72|11002.72|0
1650379130000|2022-04-19 14:38:50|11002.84|11002.84|11004.29|11004.29|11004.29|11004.29|11002.84|11002.84|0
1650379140000|2022-04-19 14:39:00|11004.73|11004.73|11008.74|11008.74|11008.74|11008.74|11004.73|11004.73|0
1650379150000|2022-04-19 14:39:10|11008.82|11008.82|11011.47|11011.47|11011.47|11011.47|11008.82|11008.82|0
1650379160000|2022-04-19 14:39:20|11011.64|11011.64|11013.33|11013.33|11013.33|11013.33|11011.64|11011.64|0
1650379170000|2022-04-19 14:39:30|11013.7|11013.7|11013.7|11013.7|11013.7|11013.7|11013.7|11013.7|0
1650379180000|2022-04-19 14:39:40|11013.52|11013.52|11014.27|11014.27|11014.27|11014.27|11013.52|11013.52|0
1650379190000|2022-04-19 14:39:50|11014.09|11014.09|11014.09|11014.09|11014.09|11014.09|11014.09|11014.09|0
1650379200000|2022-04-19 14:40:00|11013.66|11013.66|11014.63|11014.63|11014.63|11014.63|11013.66|11013.66|0
1650379210000|2022-04-19 14:40:10|11014.76|11014.76|11014.76|11014.76|11014.76|11014.76|11014.76|11014.76|0
1650379220000|2022-04-19 14:40:20|11015.26|11015.26|11015.43|11015.43|11015.43|11015.43|11015.26|11015.26|0
1650379230000|2022-04-19 14:40:30|11015.87|11015.87|11015.5|11015.5|11015.87|11015.87|11015.5|11015.5|0
1650379240000|2022-04-19 14:40:40|11016.23|11016.23|11017.6|11017.6|11017.94|11017.94|11016.23|11016.23|0
1650379250000|2022-04-19 14:40:50|11017.83|11017.83|11018.11|11018.11|11018.11|11018.11|11017.83|11017.83|0
1650379260000|2022-04-19 14:41:00|11017.96|11017.96|11016.78|11016.78|11017.96|11017.96|11016.78|11016.78|0
1650379270000|2022-04-19 14:41:10|11016.97|11016.97|11016.97|11016.97|11016.97|11016.97|11016.97|11016.97|0
1650379280000|2022-04-19 14:41:20|11016.72|11016.72|11017.49|11017.49|11017.49|11017.49|11016.72|11016.72|0
1650379290000|2022-04-19 14:41:30|11017.74|11017.74|11018.41|11018.41|11018.41|11018.41|11017.74|11017.74|0
1650379300000|2022-04-19 14:41:40|11019.63|11019.63|11021.52|11021.52|11021.52|11021.52|11019.63|11019.63|0
1650379310000|2022-04-19 14:41:50|11021.61|11021.61|11022.13|11022.13|11022.13|11022.13|11021.61|11021.61|0
1650379320000|2022-04-19 14:42:00|11021.7|11021.7|11021.21|11021.21|11021.7|11021.7|11020.84|11020.84|0
1650379330000|2022-04-19 14:42:10|11020.78|11020.78|11021.59|11021.59|11021.59|11021.59|11020.78|11020.78|0
1650379340000|2022-04-19 14:42:20|11021.77|11021.77|11021.77|11021.77|11021.77|11021.77|11021.77|11021.77|0
1650379350000|2022-04-19 14:42:30|11021.93|11021.93|11022.15|11022.15|11022.15|11022.15|11021.71|11021.71|0
1650379360000|2022-04-19 14:42:40|11023.02|11023.02|11022.8|11022.8|11023.02|11023.02|11022.8|11022.8|0
1650379370000|2022-04-19 14:42:50|11022.58|11022.58|11022.66|11022.66|11022.66|11022.66|11022.58|11022.58|0
1650379380000|2022-04-19 14:43:00|11022.75|11022.75|11022.69|11022.69|11022.9|11022.9|11022.69|11022.69|0
1650379400000|2022-04-19 14:43:20|11022.26|11022.26|11022.26|11022.26|11022.26|11022.26|11022.26|11022.26|0
1650379410000|2022-04-19 14:43:30|11022.39|11022.39|11022.84|11022.84|11022.84|11022.84|11021.65|11021.65|0
1650379420000|2022-04-19 14:43:40|11022.41|11022.41|11021.73|11021.73|11022.41|11022.41|11021.73|11021.73|0
1650379430000|2022-04-19 14:43:50|11021.29|11021.29|11020.44|11020.44|11021.29|11021.29|11020.44|11020.44|0
1650379440000|2022-04-19 14:44:00|11020.53|11020.53|11024.27|11024.27|11024.27|11024.27|11020.53|11020.53|0
1650379450000|2022-04-19 14:44:10|11023.84|11023.84|11023.42|11023.42|11023.84|11023.84|11023.29|11023.29|0
1650379460000|2022-04-19 14:44:20|11023.2|11023.2|11023.2|11023.2|11023.2|11023.2|11023.2|11023.2|0
1650379470000|2022-04-19 14:44:30|11022.78|11022.78|11022.53|11022.53|11022.78|11022.78|11022.53|11022.53|0
1650379480000|2022-04-19 14:44:40|11022.62|11022.62|11023.78|11023.78|11023.78|11023.78|11022.62|11022.62|0
1650379490000|2022-04-19 14:44:50|11024.31|11024.31|11025.61|11025.61|11025.61|11025.61|11024.31|11024.31|0
1650379500000|2022-04-19 14:45:00|11026.48|11026.48|11028.97|11028.97|11029.44|11029.44|11026.48|11026.48|0
1650379510000|2022-04-19 14:45:10|11029.1|11029.1|11030.93|11030.93|11030.93|11030.93|11029.1|11029.1|0
1650379520000|2022-04-19 14:45:20|11031.1|11031.1|11031.67|11031.67|11031.67|11031.67|11031.1|11031.1|0
1650379530000|2022-04-19 14:45:30|11032.31|11032.31|11034.94|11034.94|11034.94|11034.94|11032.31|11032.31|0
1650379540000|2022-04-19 14:45:40|11035.2|11035.2|11035.42|11035.42|11035.45|11035.45|11034.8|11034.8|0
1650379550000|2022-04-19 14:45:50|11035.79|11035.79|11037.09|11037.09|11037.26|11037.26|11035.79|11035.79|0
1650379560000|2022-04-19 14:46:00|11037.27|11037.27|11036.74|11036.74|11037.36|11037.36|11035.96|11035.96|0
1650379570000|2022-04-19 14:46:10|11036.85|11036.85|11037.62|11037.62|11037.62|11037.62|11036.85|11036.85|0
1650379580000|2022-04-19 14:46:20|11037.71|11037.71|11038.05|11038.05|11038.05|11038.05|11037.71|11037.71|0
1650379590000|2022-04-19 14:46:30|11038.14|11038.14|11039.44|11039.44|11039.44|11039.44|11038.14|11038.14|0
1650379600000|2022-04-19 14:46:40|11039.61|11039.61|11040.33|11040.33|11040.44|11040.44|11039.61|11039.61|0
1650379610000|2022-04-19 14:46:50|11041.11|11041.11|11043.04|11043.04|11043.04|11043.04|11041.11|11041.11|0
1650379620000|2022-04-19 14:47:00|11043.47|11043.47|11043.87|11043.87|11043.87|11043.87|11043.43|11043.43|0
1650379630000|2022-04-19 14:47:10|11043.44|11043.44|11042.58|11042.58|11043.44|11043.44|11042.58|11042.58|0
1650379640000|2022-04-19 14:47:20|11042.21|11042.21|11041.01|11041.01|11042.21|11042.21|11040.91|11040.91|0
1650379650000|2022-04-19 14:47:30|11040.79|11040.79|11039.97|11039.97|11040.79|11040.79|11039.97|11039.97|0
1650379660000|2022-04-19 14:47:40|11039.54|11039.54|11039.85|11039.85|11039.85|11039.85|11039.54|11039.54|0
1650379670000|2022-04-19 14:47:50|11039.68|11039.68|11039.1|11039.1|11039.68|11039.68|11038.67|11038.67|0
1650379680000|2022-04-19 14:48:00|11038.46|11038.46|11039.8|11039.8|11039.8|11039.8|11038.46|11038.46|0
1650379690000|2022-04-19 14:48:10|11040.05|11040.05|11039.92|11039.92|11040.05|11040.05|11039.92|11039.92|0
1650379700000|2022-04-19 14:48:20|11040.7|11040.7|11040.82|11040.82|11041.48|11041.48|11040.7|11040.7|0
1650379720000|2022-04-19 14:48:40|11041.05|11041.05|11040.83|11040.83|11041.05|11041.05|11040.83|11040.83|0
1650379730000|2022-04-19 14:48:50|11041.61|11041.61|11041.26|11041.26|11041.61|11041.61|11041.26|11041.26|0
1650379740000|2022-04-19 14:49:00|11041.88|11041.88|11042.33|11042.33|11042.33|11042.33|11041.88|11041.88|0
1650379750000|2022-04-19 14:49:10|11042.68|11042.68|11043.19|11043.19|11043.19|11043.19|11042.68|11042.68|0
1650379760000|2022-04-19 14:49:20|11043.36|11043.36|11044.27|11044.27|11044.27|11044.27|11043.26|11043.26|0
1650379770000|2022-04-19 14:49:30|11044.05|11044.05|11041.84|11041.84|11044.05|11044.05|11041.84|11041.84|0
1650379780000|2022-04-19 14:49:40|11042.91|11042.91|11042.36|11042.36|11043.13|11043.13|11042.34|11042.34|0
1650379790000|2022-04-19 14:49:50|11042.59|11042.59|11042.48|11042.48|11042.59|11042.59|11041.85|11041.85|0
1650379800000|2022-04-19 14:50:00|11042.57|11042.57|11044.27|11044.27|11044.27|11044.27|11042.57|11042.57|0
1650379810000|2022-04-19 14:50:10|11044.77|11044.77|11044.34|11044.34|11044.77|11044.77|11044.34|11044.34|0
1650379820000|2022-04-19 14:50:20|11044.59|11044.59|11044.51|11044.51|11044.68|11044.68|11044.51|11044.51|0
1650379830000|2022-04-19 14:50:30|11044.72|11044.72|11045.37|11045.37|11045.37|11045.37|11044.72|11044.72|0
1650379840000|2022-04-19 14:50:40|11045.15|11045.15|11046.02|11046.02|11046.02|11046.02|11045.15|11045.15|0
1650379860000|2022-04-19 14:51:00|11045.89|11045.89|11046.28|11046.28|11046.28|11046.28|11045.5|11045.5|0
1650379870000|2022-04-19 14:51:10|11046.5|11046.5|11046.59|11046.59|11046.59|11046.59|11046.5|11046.5|0
1650379880000|2022-04-19 14:51:20|11046.5|11046.5|11048.75|11048.75|11048.75|11048.75|11046.5|11046.5|0
1650379890000|2022-04-19 14:51:30|11048.66|11048.66|11047.94|11047.94|11048.66|11048.66|11047.7|11047.7|0
1650379900000|2022-04-19 14:51:40|11048.13|11048.13|11048.28|11048.28|11048.28|11048.28|11048.13|11048.13|0
1650379920000|2022-04-19 14:52:00|11048.03|11048.03|11048.32|11048.32|11048.32|11048.32|11048.03|11048.03|0
1650379930000|2022-04-19 14:52:10|11048.09|11048.09|11047.31|11047.31|11048.31|11048.31|11047.31|11047.31|0
1650379940000|2022-04-19 14:52:20|11047.7|11047.7|11047.89|11047.89|11047.89|11047.89|11047.7|11047.7|0
1650379950000|2022-04-19 14:52:30|11047.76|11047.76|11048.26|11048.26|11048.26|11048.26|11047.76|11047.76|0
1650379960000|2022-04-19 14:52:40|11048.35|11048.35|11047.58|11047.58|11048.58|11048.58|11047.36|11047.36|0
1650379970000|2022-04-19 14:52:50|11047.75|11047.75|11046.67|11046.67|11047.75|11047.75|11046.67|11046.67|0
1650379980000|2022-04-19 14:53:00|11046.24|11046.24|11048.74|11048.74|11048.74|11048.74|11045.99|11045.99|0
1650379990000|2022-04-19 14:53:10|11048.91|11048.91|11048.91|11048.91|11048.91|11048.91|11048.91|11048.91|0
1650380000000|2022-04-19 14:53:20|11048.66|11048.66|11048.47|11048.47|11048.66|11048.66|11048.1|11048.1|0
1650380010000|2022-04-19 14:53:30|11048.31|11048.31|11047.54|11047.54|11048.31|11048.31|11047.54|11047.54|0
1650380030000|2022-04-19 14:53:50|11049.1|11049.1|11049.1|11049.1|11049.1|11049.1|11049.1|11049.1|0
1650380040000|2022-04-19 14:54:00|11048.91|11048.91|11048.83|11048.83|11049.05|11049.05|11048.83|11048.83|0
1650380060000|2022-04-19 14:54:20|11048.58|11048.58|11048.49|11048.49|11048.58|11048.58|11048.49|11048.49|0
1650380070000|2022-04-19 14:54:30|11048.13|11048.13|11048.13|11048.13|11048.13|11048.13|11048.13|11048.13|0
1650380080000|2022-04-19 14:54:40|11048.81|11048.81|11044.82|11044.82|11048.81|11048.81|11044.82|11044.82|0
1650380090000|2022-04-19 14:54:50|11044.67|11044.67|11044.34|11044.34|11044.67|11044.67|11044.25|11044.25|0
1650380100000|2022-04-19 14:55:00|11044.2|11044.2|11043.59|11043.59|11044.2|11044.2|11043.43|11043.43|0
1650380110000|2022-04-19 14:55:10|11043.24|11043.24|11041.8|11041.8|11043.24|11043.24|11041.8|11041.8|0
1650380120000|2022-04-19 14:55:20|11041.62|11041.62|11041.84|11041.84|11042.06|11042.06|11041.62|11041.62|0
1650380130000|2022-04-19 14:55:30|11042.7|11042.7|11043.57|11043.57|11043.57|11043.57|11042.7|11042.7|0
1650380140000|2022-04-19 14:55:40|11043.13|11043.13|11042.5|11042.5|11043.13|11043.13|11042.5|11042.5|0
1650380150000|2022-04-19 14:55:50|11042.33|11042.33|11041.4|11041.4|11042.33|11042.33|11041.4|11041.4|0
1650380160000|2022-04-19 14:56:00|11042.18|11042.18|11036.3|11036.3|11042.18|11042.18|11036.3|11036.3|0
1650380170000|2022-04-19 14:56:10|11035.91|11035.91|11034.59|11034.59|11035.91|11035.91|11034.59|11034.59|0
1650380180000|2022-04-19 14:56:20|11034.92|11034.92|11032.7|11032.7|11034.92|11034.92|11032.7|11032.7|0
1650380190000|2022-04-19 14:56:30|11032.12|11032.12|11030.75|11030.75|11032.12|11032.12|11030.75|11030.75|0
1650380200000|2022-04-19 14:56:40|11030.66|11030.66|11030.74|11030.74|11031.02|11031.02|11030.56|11030.56|0
1650380210000|2022-04-19 14:56:50|11028.4|11028.4|11027.91|11027.91|11028.4|11028.4|11027.91|11027.91|0
1650380220000|2022-04-19 14:57:00|11027.78|11027.78|11027.98|11027.98|11027.98|11027.98|11027.65|11027.65|0
1650380230000|2022-04-19 14:57:10|11027.65|11027.65|11029.31|11029.31|11029.31|11029.31|11027.65|11027.65|0
1650380240000|2022-04-19 14:57:20|11029.09|11029.09|11029.48|11029.48|11029.48|11029.48|11029.09|11029.09|0
1650380250000|2022-04-19 14:57:30|11029.12|11029.12|11028.77|11028.77|11029.12|11029.12|11028.77|11028.77|0
1650380270000|2022-04-19 14:57:50|11028.34|11028.34|11029.12|11029.12|11029.12|11029.12|11028.34|11028.34|0
1650380280000|2022-04-19 14:58:00|11029.55|11029.55|11028.94|11028.94|11029.67|11029.67|11028.77|11028.77|0
1650380290000|2022-04-19 14:58:10|11028.72|11028.72|11027.54|11027.54|11029.07|11029.07|11027.54|11027.54|0
1650380300000|2022-04-19 14:58:20|11027.86|11027.86|11027.86|11027.86|11027.86|11027.86|11027.86|11027.86|0
1650380310000|2022-04-19 14:58:30|11027.22|11027.22|11025.98|11025.98|11027.22|11027.22|11025.62|11025.62|0
1650380320000|2022-04-19 14:58:40|11026.14|11026.14|11024.72|11024.72|11026.14|11026.14|11024.72|11024.72|0
1650380330000|2022-04-19 14:58:50|11024.47|11024.47|11025.61|11025.61|11025.86|11025.86|11024.3|11024.3|0
1650380340000|2022-04-19 14:59:00|11025.48|11025.48|11023.33|11023.33|11025.73|11025.73|11023.33|11023.33|0
1650380350000|2022-04-19 14:59:10|11023.11|11023.11|11019.4|11019.4|11023.11|11023.11|11019.4|11019.4|0
1650380370000|2022-04-19 14:59:30|11019.03|11019.03|11018.19|11018.19|11019.03|11019.03|11018.19|11018.19|0
1650380380000|2022-04-19 14:59:40|11017.75|11017.75|11015.55|11015.55|11017.75|11017.75|11015.55|11015.55|0
1650380390000|2022-04-19 14:59:50|11015.32|11015.32|11014.41|11014.41|11015.32|11015.32|11014.41|11014.41|0
1650380400000|2022-04-19 15:00:00|11015.19|11015.19|11014.07|11014.07|11015.19|11015.19|11013.77|11013.77|0
1650380410000|2022-04-19 15:00:10|11013.89|11013.89|11013.38|11013.38|11014.09|11014.09|11013.38|11013.38|0
1650380420000|2022-04-19 15:00:20|11013.51|11013.51|11012.04|11012.04|11013.51|11013.51|11012.04|11012.04|0
1650380430000|2022-04-19 15:00:30|11011.94|11011.94|11010.94|11010.94|11011.94|11011.94|11010.94|11010.94|0
1650380440000|2022-04-19 15:00:40|11011.37|11011.37|11010.58|11010.58|11011.37|11011.37|11010.58|11010.58|0
1650380450000|2022-04-19 15:00:50|11010.37|11010.37|11009.74|11009.74|11010.37|11010.37|11009.74|11009.74|0
1650380460000|2022-04-19 15:01:00|11009.5|11009.5|11009.21|11009.21|11010.76|11010.76|11009.03|11009.03|0
1650380470000|2022-04-19 15:01:10|11008.98|11008.98|11006.75|11006.75|11009.1|11009.1|11006.75|11006.75|0
1650380480000|2022-04-19 15:01:20|11006.62|11006.62|11005.49|11005.49|11006.62|11006.62|11004.71|11004.71|0
1650380490000|2022-04-19 15:01:30|11005.28|11005.28|11006.24|11006.24|11006.24|11006.24|11005.28|11005.28|0
1650380500000|2022-04-19 15:01:40|11006.37|11006.37|11005.93|11005.93|11006.37|11006.37|11005.84|11005.84|0
1650380510000|2022-04-19 15:01:50|11006.03|11006.03|11006.57|11006.57|11006.81|11006.81|11006.03|11006.03|0
1650380520000|2022-04-19 15:02:00|11006.15|11006.15|11004.5|11004.5|11006.15|11006.15|11004.5|11004.5|0
1650380530000|2022-04-19 15:02:10|11003.59|11003.59|11000.88|11000.88|11003.59|11003.59|11000.88|11000.88|0
1650380540000|2022-04-19 15:02:20|11000.79|11000.79|11002.82|11002.82|11002.82|11002.82|11000.63|11000.63|0
1650380550000|2022-04-19 15:02:30|11002.9|11002.9|11002.99|11002.99|11002.99|11002.99|11002.9|11002.9|0
1650380560000|2022-04-19 15:02:40|11002.76|11002.76|11002.67|11002.67|11002.76|11002.76|11002.23|11002.23|0
1650380580000|2022-04-19 15:03:00|11002.38|11002.38|11000.77|11000.77|11002.89|11002.89|11000.34|11000.34|0
1650380590000|2022-04-19 15:03:10|11001.2|11001.2|10999.27|10999.27|11001.2|11001.2|10999.27|10999.27|0
1650380600000|2022-04-19 15:03:20|10998.81|10998.81|10997.1|10997.1|10998.81|10998.81|10997.1|10997.1|0
1650380610000|2022-04-19 15:03:30|10997.54|10997.54|10997.23|10997.23|10997.97|10997.97|10997.23|10997.23|0
1650380620000|2022-04-19 15:03:40|10997.1|10997.1|10993.73|10993.73|10997.1|10997.1|10993.73|10993.73|0
1650380630000|2022-04-19 15:03:50|10993.24|10993.24|10993.4|10993.4|10993.4|10993.4|10992.62|10992.62|0
1650380640000|2022-04-19 15:04:00|10993.49|10993.49|10993.49|10993.49|10993.67|10993.67|10993.14|10993.14|0
1650380660000|2022-04-19 15:04:20|10993.65|10993.65|10994.12|10994.12|10994.12|10994.12|10993.62|10993.62|0
1650380670000|2022-04-19 15:04:30|10994.21|10994.21|10994.64|10994.64|10994.64|10994.64|10994.21|10994.21|0
1650380680000|2022-04-19 15:04:40|10994.55|10994.55|10994.51|10994.51|10994.99|10994.99|10994.51|10994.51|0
1650380690000|2022-04-19 15:04:50|10994.64|10994.64|10996.55|10996.55|10996.55|10996.55|10994.64|10994.64|0
1650380700000|2022-04-19 15:05:00|10996.39|10996.39|10996.23|10996.23|10996.39|10996.39|10996.23|10996.23|0
1650380710000|2022-04-19 15:05:10|10996.4|10996.4|10996.4|10996.4|10996.4|10996.4|10996.4|10996.4|0
1650380720000|2022-04-19 15:05:20|10994.84|10994.84|10994.4|10994.4|10994.84|10994.84|10994.4|10994.4|0
1650380730000|2022-04-19 15:05:30|10993.62|10993.62|10992.32|10992.32|10993.62|10993.62|10992.32|10992.32|0
1650380740000|2022-04-19 15:05:40|10993.88|10993.88|10994.36|10994.36|10994.36|10994.36|10993.88|10993.88|0
1650380750000|2022-04-19 15:05:50|10994.78|10994.78|10995.6|10995.6|10995.6|10995.6|10994.78|10994.78|0
1650380760000|2022-04-19 15:06:00|10996.04|10996.04|10996.23|10996.23|10996.58|10996.58|10996.04|10996.04|0
1650380770000|2022-04-19 15:06:10|10995.88|10995.88|10996.01|10996.01|10996.36|10996.36|10995.88|10995.88|0
1650380780000|2022-04-19 15:06:20|10996.33|10996.33|10995.5|10995.5|10996.33|10996.33|10995.33|10995.33|0
1650380790000|2022-04-19 15:06:30|10995.73|10995.73|10996.05|10996.05|10996.05|10996.05|10995.73|10995.73|0
1650380800000|2022-04-19 15:06:40|10995.87|10995.87|10995.51|10995.51|10995.87|10995.87|10995.51|10995.51|0
1650380810000|2022-04-19 15:06:50|10995.38|10995.38|10994.13|10994.13|10995.38|10995.38|10993.88|10993.88|0
1650380820000|2022-04-19 15:07:00|10994.27|10994.27|10994.58|10994.58|10994.58|10994.58|10994.27|10994.27|0
1650380830000|2022-04-19 15:07:10|10994.4|10994.4|10994.4|10994.4|10994.4|10994.4|10994.4|10994.4|0
1650380850000|2022-04-19 15:07:30|10995.36|10995.36|10994.58|10994.58|10995.53|10995.53|10994.58|10994.58|0
1650380860000|2022-04-19 15:07:40|10995|10995|10997.17|10997.17|10997.17|10997.17|10995|10995|0
1650380880000|2022-04-19 15:08:00|10997.44|10997.44|10997.44|10997.44|10997.44|10997.44|10997.44|10997.44|0
1650380890000|2022-04-19 15:08:10|10997.66|10997.66|10997.66|10997.66|10997.66|10997.66|10997.66|10997.66|0
1650380900000|2022-04-19 15:08:20|10997.75|10997.75|10997.94|10997.94|10997.94|10997.94|10997.75|10997.75|0
1650380910000|2022-04-19 15:08:30|10998.12|10998.12|11000.16|11000.16|11000.16|11000.16|10998.12|10998.12|0
1650380930000|2022-04-19 15:08:50|10999.38|10999.38|11001.4|11001.4|11001.4|11001.4|10999.38|10999.38|0
1650380940000|2022-04-19 15:09:00|11002.71|11002.71|11007.77|11007.77|11007.87|11007.87|11002.71|11002.71|0
1650380950000|2022-04-19 15:09:10|11007.59|11007.59|11006.64|11006.64|11007.59|11007.59|11005.95|11005.95|0
1650380960000|2022-04-19 15:09:20|11007.51|11007.51|11007.33|11007.33|11007.51|11007.51|11007.33|11007.33|0
1650380970000|2022-04-19 15:09:30|11006.46|11006.46|11004.98|11004.98|11007.02|11007.02|11004.98|11004.98|0
1650380980000|2022-04-19 15:09:40|11004.85|11004.85|11003.95|11003.95|11004.85|11004.85|11003.95|11003.95|0
1650380990000|2022-04-19 15:09:50|11003.87|11003.87|11005.13|11005.13|11005.43|11005.43|11003.87|11003.87|0
1650381000000|2022-04-19 15:10:00|11005|11005|11004.13|11004.13|11005|11005|11004.13|11004.13|0
1650381010000|2022-04-19 15:10:10|11004.04|11004.04|11004.04|11004.04|11004.04|11004.04|11004.04|11004.04|0
1650381020000|2022-04-19 15:10:20|11003.6|11003.6|11001.99|11001.99|11003.6|11003.6|11001.99|11001.99|0
1650381030000|2022-04-19 15:10:30|11002.21|11002.21|11002.21|11002.21|11002.21|11002.21|11002.21|11002.21|0
1650381040000|2022-04-19 15:10:40|11002.08|11002.08|11001.3|11001.3|11002.08|11002.08|11001.3|11001.3|0
1650381050000|2022-04-19 15:10:50|11001.72|11001.72|11001.8|11001.8|11002.15|11002.15|11001.72|11001.72|0
1650381070000|2022-04-19 15:11:10|11001.67|11001.67|11002.1|11002.1|11002.1|11002.1|11001.67|11001.67|0
1650381080000|2022-04-19 15:11:20|11001.32|11001.32|11000.89|11000.89|11001.32|11001.32|11000.89|11000.89|0
1650381090000|2022-04-19 15:11:30|11001.31|11001.31|11001.75|11001.75|11001.75|11001.75|11001.31|11001.31|0
1650381100000|2022-04-19 15:11:40|11002.01|11002.01|11002.44|11002.44|11002.44|11002.44|11002.01|11002.01|0
1650381110000|2022-04-19 15:11:50|11002.87|11002.87|11002.78|11002.78|11002.87|11002.87|11002.5|11002.5|0
1650381120000|2022-04-19 15:12:00|11002.92|11002.92|11003.35|11003.35|11003.35|11003.35|11002.92|11002.92|0
1650381130000|2022-04-19 15:12:10|11002.97|11002.97|11002.97|11002.97|11002.97|11002.97|11002.97|11002.97|0
1650381140000|2022-04-19 15:12:20|11002.61|11002.61|11002.79|11002.79|11002.79|11002.79|11002.61|11002.61|0
1650381150000|2022-04-19 15:12:30|11002.88|11002.88|11002.88|11002.88|11002.88|11002.88|11002.77|11002.77|0
1650381160000|2022-04-19 15:12:40|11002.79|11002.79|11002.57|11002.57|11002.79|11002.79|11002.53|11002.53|0
1650381170000|2022-04-19 15:12:50|11002.69|11002.69|11001.82|11001.82|11002.69|11002.69|11001.82|11001.82|0
1650381180000|2022-04-19 15:13:00|11001.63|11001.63|11000.39|11000.39|11001.63|11001.63|11000.39|11000.39|0
1650381190000|2022-04-19 15:13:10|11000.64|11000.64|11000.64|11000.64|11000.64|11000.64|11000.64|11000.64|0
1650381200000|2022-04-19 15:13:20|11000.46|11000.46|11000.32|11000.32|11000.46|11000.46|11000.09|11000.09|0
1650381210000|2022-04-19 15:13:30|11000.2|11000.2|11000.2|11000.2|11000.2|11000.2|11000.2|11000.2|0
1650381220000|2022-04-19 15:13:40|11000.84|11000.84|10999.41|10999.41|11000.84|11000.84|10999.41|10999.41|0
1650381230000|2022-04-19 15:13:50|10999.16|10999.16|10999.63|10999.63|10999.63|10999.63|10998.85|10998.85|0
1650381240000|2022-04-19 15:14:00|10999.98|10999.98|10999.83|10999.83|10999.98|10999.98|10999.83|10999.83|0
1650381250000|2022-04-19 15:14:10|10999.54|10999.54|10997.54|10997.54|10999.54|10999.54|10997.54|10997.54|0
1650381270000|2022-04-19 15:14:30|10997.08|10997.08|10997.08|10997.08|10997.08|10997.08|10997.08|10997.08|0
1650381280000|2022-04-19 15:14:40|10996.66|10996.66|10996.4|10996.4|10996.76|10996.76|10996.15|10996.15|0
1650381290000|2022-04-19 15:14:50|10996.27|10996.27|10995.81|10995.81|10996.42|10996.42|10995.81|10995.81|0
1650381300000|2022-04-19 15:15:00|10996.06|10996.06|10997.23|10997.23|10997.23|10997.23|10995.89|10995.89|0
1650381320000|2022-04-19 15:15:20|10997.46|10997.46|10997.46|10997.46|10997.46|10997.46|10997.46|10997.46|0
1650381330000|2022-04-19 15:15:30|10997.64|10997.64|10999.02|10999.02|10999.02|10999.02|10997.64|10997.64|0
1650381340000|2022-04-19 15:15:40|10999.1|10999.1|11001.93|11001.93|11001.93|11001.93|10999.1|10999.1|0
1650381350000|2022-04-19 15:15:50|11002.15|11002.15|11002.35|11002.35|11002.35|11002.35|11001.38|11001.38|0
1650381360000|2022-04-19 15:16:00|11002.48|11002.48|11003.85|11003.85|11003.85|11003.85|11002.48|11002.48|0
1650381370000|2022-04-19 15:16:10|11003.98|11003.98|11004.52|11004.52|11004.52|11004.52|11003.98|11003.98|0
1650381380000|2022-04-19 15:16:20|11003.74|11003.74|11004.32|11004.32|11004.32|11004.32|11003.74|11003.74|0
1650381390000|2022-04-19 15:16:30|11004.46|11004.46|11004.89|11004.89|11004.89|11004.89|11004.46|11004.46|0
1650381400000|2022-04-19 15:16:40|11004.71|11004.71|11003.6|11003.6|11004.85|11004.85|11003.6|11003.6|0
1650381410000|2022-04-19 15:16:50|11003.51|11003.51|11003.89|11003.89|11003.89|11003.89|11003.51|11003.51|0
1650381420000|2022-04-19 15:17:00|11004.14|11004.14|11004.79|11004.79|11004.79|11004.79|11003.92|11003.92|0
1650381440000|2022-04-19 15:17:20|11004.58|11004.58|11004.47|11004.47|11004.58|11004.58|11004.47|11004.47|0
1650381450000|2022-04-19 15:17:30|11004.22|11004.22|11004.22|11004.22|11004.22|11004.22|11004.22|11004.22|0
1650381460000|2022-04-19 15:17:40|11004|11004|11004|11004|11004.11|11004.11|11004|11004|0
1650381470000|2022-04-19 15:17:50|11004.13|11004.13|11004.13|11004.13|11004.13|11004.13|11004|11004|0
1650381490000|2022-04-19 15:18:10|11004.23|11004.23|11004.35|11004.35|11004.35|11004.35|11003.36|11003.36|0
1650381500000|2022-04-19 15:18:20|11004.78|11004.78|11004.78|11004.78|11004.78|11004.78|11004.78|11004.78|0
1650381520000|2022-04-19 15:18:40|11005.16|11005.16|11004.52|11004.52|11005.16|11005.16|11004.52|11004.52|0
1650381530000|2022-04-19 15:18:50|11004.6|11004.6|11004.6|11004.6|11004.6|11004.6|11004.6|11004.6|0
1650381540000|2022-04-19 15:19:00|11004.79|11004.79|11005.22|11005.22|11005.22|11005.22|11004.79|11004.79|0
1650381550000|2022-04-19 15:19:10|11004.72|11004.72|11004.72|11004.72|11004.72|11004.72|11004.72|11004.72|0
1650381560000|2022-04-19 15:19:20|11004.29|11004.29|11003.94|11003.94|11004.29|11004.29|11003.51|11003.51|0
1650381570000|2022-04-19 15:19:30|11004.55|11004.55|11004.55|11004.55|11004.55|11004.55|11004.55|11004.55|0
1650381580000|2022-04-19 15:19:40|11004.68|11004.68|11004.68|11004.68|11004.68|11004.68|11004.68|11004.68|0
1650381590000|2022-04-19 15:19:50|11004.6|11004.6|11004.35|11004.35|11004.6|11004.6|11004.35|11004.35|0
1650381600000|2022-04-19 15:20:00|11004.17|11004.17|11003.33|11003.33|11004.17|11004.17|11003.21|11003.21|0
1650381610000|2022-04-19 15:20:10|11003.8|11003.8|11002.93|11002.93|11003.8|11003.8|11002.84|11002.84|0
1650381630000|2022-04-19 15:20:30|11003.26|11003.26|11003.69|11003.69|11003.69|11003.69|11003.26|11003.26|0
1650381650000|2022-04-19 15:20:50|11003.57|11003.57|11003.57|11003.57|11003.57|11003.57|11003.57|11003.57|0
1650381660000|2022-04-19 15:21:00|11004.35|11004.35|11003.71|11003.71|11004.35|11004.35|11003.71|11003.71|0
1650381670000|2022-04-19 15:21:10|11003.86|11003.86|11002.03|11002.03|11003.86|11003.86|11002.03|11002.03|0
1650381690000|2022-04-19 15:21:30|11002.27|11002.27|11001.4|11001.4|11002.27|11002.27|11001.4|11001.4|0
1650381700000|2022-04-19 15:21:40|11001.83|11001.83|11002.27|11002.27|11002.27|11002.27|11001.83|11001.83|0
1650381710000|2022-04-19 15:21:50|11002.72|11002.72|11004.48|11004.48|11004.48|11004.48|11002.72|11002.72|0
1650381720000|2022-04-19 15:22:00|11004.58|11004.58|11005.83|11005.83|11005.83|11005.83|11004.58|11004.58|0
1650381730000|2022-04-19 15:22:10|11006.08|11006.08|11006.37|11006.37|11006.37|11006.37|11006.08|11006.08|0
1650381740000|2022-04-19 15:22:20|11006.46|11006.46|11006.46|11006.46|11006.46|11006.46|11006.46|11006.46|0
1650381750000|2022-04-19 15:22:30|11006.13|11006.13|11007.1|11007.1|11007.1|11007.1|11006.13|11006.13|0
1650381760000|2022-04-19 15:22:40|11007.53|11007.53|11007.37|11007.37|11007.53|11007.53|11007.37|11007.37|0
1650381770000|2022-04-19 15:22:50|11007.21|11007.21|11008.71|11008.71|11008.71|11008.71|11007.21|11007.21|0
1650381780000|2022-04-19 15:23:00|11009.15|11009.15|11009.36|11009.36|11009.36|11009.36|11008.93|11008.93|0
1650381790000|2022-04-19 15:23:10|11009.14|11009.14|11008.52|11008.52|11009.14|11009.14|11008.28|11008.28|0
1650381800000|2022-04-19 15:23:20|11008.35|11008.35|11007.87|11007.87|11008.5|11008.5|11007.74|11007.74|0
1650381810000|2022-04-19 15:23:30|11007.74|11007.74|11007.78|11007.78|11008|11008|11007.74|11007.74|0
1650381820000|2022-04-19 15:23:40|11008.55|11008.55|11009.09|11009.09|11009.09|11009.09|11008.55|11008.55|0
1650381830000|2022-04-19 15:23:50|11009|11009|11010.89|11010.89|11010.89|11010.89|11009|11009|0
1650381840000|2022-04-19 15:24:00|11010.74|11010.74|11011.64|11011.64|11011.64|11011.64|11010.74|11010.74|0
1650381850000|2022-04-19 15:24:10|11011.92|11011.92|11010.24|11010.24|11011.92|11011.92|11010.24|11010.24|0
1650381860000|2022-04-19 15:24:20|11010.46|11010.46|11010.73|11010.73|11010.73|11010.73|11010.31|11010.31|0
1650381870000|2022-04-19 15:24:30|11010.95|11010.95|11012.14|11012.14|11012.14|11012.14|11010.95|11010.95|0
1650381890000|2022-04-19 15:24:50|11011.97|11011.97|11011.43|11011.43|11012.21|11012.21|11011.43|11011.43|0
1650381900000|2022-04-19 15:25:00|11012.21|11012.21|11013.8|11013.8|11014.23|11014.23|11012.21|11012.21|0
1650381910000|2022-04-19 15:25:10|11013.62|11013.62|11013.65|11013.65|11013.65|11013.65|11012.09|11012.09|0
1650381920000|2022-04-19 15:25:20|11013.52|11013.52|11013.78|11013.78|11014|11014|11013.4|11013.4|0
1650381930000|2022-04-19 15:25:30|11013.68|11013.68|11012.73|11012.73|11013.68|11013.68|11012.73|11012.73|0
1650381940000|2022-04-19 15:25:40|11012.48|11012.48|11013.28|11013.28|11013.28|11013.28|11012.48|11012.48|0
1650381950000|2022-04-19 15:25:50|11013.06|11013.06|11013.48|11013.48|11013.48|11013.48|11012.94|11012.94|0
1650381960000|2022-04-19 15:26:00|11013.71|11013.71|11013.71|11013.71|11013.8|11013.8|11013.57|11013.57|0
1650381970000|2022-04-19 15:26:10|11013.58|11013.58|11013.63|11013.63|11013.93|11013.93|11013.58|11013.58|0
1650381980000|2022-04-19 15:26:20|11013.75|11013.75|11012.89|11012.89|11013.75|11013.75|11012.89|11012.89|0
1650381990000|2022-04-19 15:26:30|11012.76|11012.76|11012.16|11012.16|11012.76|11012.76|11012.16|11012.16|0
1650382000000|2022-04-19 15:26:40|11012.94|11012.94|11012.67|11012.67|11012.94|11012.94|11012.67|11012.67|0
1650382010000|2022-04-19 15:26:50|11012.23|11012.23|11012.31|11012.31|11012.31|11012.31|11012.23|11012.23|0
1650382020000|2022-04-19 15:27:00|11012.23|11012.23|11010.26|11010.26|11012.23|11012.23|11010.26|11010.26|0
1650382030000|2022-04-19 15:27:10|11010.08|11010.08|11009.84|11009.84|11010.08|11010.08|11009.84|11009.84|0
1650382040000|2022-04-19 15:27:20|11009.69|11009.69|11008.3|11008.3|11009.88|11009.88|11008.3|11008.3|0
1650382050000|2022-04-19 15:27:30|11008.22|11008.22|11008.49|11008.49|11008.49|11008.49|11008.22|11008.22|0
1650382060000|2022-04-19 15:27:40|11007.84|11007.84|11006.61|11006.61|11007.84|11007.84|11006.61|11006.61|0
1650382070000|2022-04-19 15:27:50|11006.46|11006.46|11006.46|11006.46|11006.46|11006.46|11006.46|11006.46|0
1650382080000|2022-04-19 15:28:00|11006.02|11006.02|11006.08|11006.08|11006.08|11006.08|11005.9|11005.9|0
1650382090000|2022-04-19 15:28:10|11005.85|11005.85|11004.56|11004.56|11005.85|11005.85|11004.13|11004.13|0
1650382100000|2022-04-19 15:28:20|11003.09|11003.09|11004.02|11004.02|11004.02|11004.02|11003|11003|0
1650382110000|2022-04-19 15:28:30|11003.59|11003.59|11003.59|11003.59|11003.59|11003.59|11003.59|11003.59|0
1650382120000|2022-04-19 15:28:40|11003.37|11003.37|11003.37|11003.37|11003.37|11003.37|11003.37|11003.37|0
1650382130000|2022-04-19 15:28:50|11002.94|11002.94|11003.99|11003.99|11003.99|11003.99|11002.49|11002.49|0
1650382140000|2022-04-19 15:29:00|11003.21|11003.21|11004.14|11004.14|11004.14|11004.14|11003.12|11003.12|0
1650382150000|2022-04-19 15:29:10|11004.39|11004.39|11003.99|11003.99|11005|11005|11003.99|11003.99|0
1650382160000|2022-04-19 15:29:20|11003.77|11003.77|11003.21|11003.21|11003.77|11003.77|11003|11003|0
1650382170000|2022-04-19 15:29:30|11002.95|11002.95|11003.22|11003.22|11003.22|11003.22|11002.34|11002.34|0
1650382180000|2022-04-19 15:29:40|11004|11004|11005.29|11005.29|11006.38|11006.38|11004|11004|0
1650382190000|2022-04-19 15:29:50|11005.51|11005.51|11006.42|11006.42|11008.85|11008.85|11005.3|11005.3|0
1650438900000|2022-04-20 07:15:00|10997.07|10997.07|10998.7|10998.7|10998.89|10998.89|10996.45|10996.45|0
1650438910000|2022-04-20 07:15:10|10999.43|10999.43|11002.54|11002.54|11002.54|11002.54|10999.43|10999.43|0
1650438920000|2022-04-20 07:15:20|11003.39|11003.39|11004.8|11004.8|11004.8|11004.8|11003.24|11003.24|0
1650438930000|2022-04-20 07:15:30|11004.59|11004.59|11006.28|11006.28|11006.47|11006.47|11004.59|11004.59|0
1650438940000|2022-04-20 07:15:40|11006.4|11006.4|11005.94|11005.94|11006.79|11006.79|11005.94|11005.94|0
1650438950000|2022-04-20 07:15:50|11006.2|11006.2|11005.39|11005.39|11006.2|11006.2|11005.39|11005.39|0
1650438960000|2022-04-20 07:16:00|11005.82|11005.82|11004.44|11004.44|11005.82|11005.82|11004.44|11004.44|0
1650438970000|2022-04-20 07:16:10|11003.79|11003.79|11003.65|11003.65|11004.31|11004.31|11003.65|11003.65|0
1650438980000|2022-04-20 07:16:20|11004.03|11004.03|11008.34|11008.34|11008.34|11008.34|11004.03|11004.03|0
1650438990000|2022-04-20 07:16:30|11008.56|11008.56|11006|11006|11008.87|11008.87|11006|11006|0
1650439000000|2022-04-20 07:16:40|11004.44|11004.44|11004.87|11004.87|11004.87|11004.87|11004.44|11004.44|0
1650439010000|2022-04-20 07:16:50|11005|11005|11005|11005|11005|11005|11005|11005|0
1650439020000|2022-04-20 07:17:00|11005.07|11005.07|11004.67|11004.67|11005.07|11005.07|11004.45|11004.45|0
1650439040000|2022-04-20 07:17:20|11004.21|11004.21|11004.38|11004.38|11004.38|11004.38|11003.51|11003.51|0
1650439050000|2022-04-20 07:17:30|11003.53|11003.53|11003.45|11003.45|11004.83|11004.83|11003.45|11003.45|0
1650439060000|2022-04-20 07:17:40|11003.55|11003.55|11004.1|11004.1|11004.1|11004.1|11003.55|11003.55|0
1650439070000|2022-04-20 07:17:50|11004.38|11004.38|11007.24|11007.24|11007.24|11007.24|11004.38|11004.38|0
1650439080000|2022-04-20 07:18:00|11006.8|11006.8|11011.61|11011.61|11011.61|11011.61|11006.8|11006.8|0
1650439090000|2022-04-20 07:18:10|11011.8|11011.8|11016.62|11016.62|11016.62|11016.62|11011.8|11011.8|0
1650439100000|2022-04-20 07:18:20|11016.32|11016.32|11016.79|11016.79|11016.94|11016.94|11016.17|11016.17|0
1650439110000|2022-04-20 07:18:30|11016.98|11016.98|11017.15|11017.15|11017.15|11017.15|11016.98|11016.98|0
1650439120000|2022-04-20 07:18:40|11015.37|11015.37|11015.37|11015.37|11015.37|11015.37|11015.37|11015.37|0
1650439130000|2022-04-20 07:18:50|11015.07|11015.07|11016.66|11016.66|11016.66|11016.66|11015.07|11015.07|0
1650439140000|2022-04-20 07:19:00|11016.81|11016.81|11018.57|11018.57|11018.57|11018.57|11015.5|11015.5|0
1650439150000|2022-04-20 07:19:10|11018.96|11018.96|11018.96|11018.96|11018.96|11018.96|11017.65|11017.65|0
1650439160000|2022-04-20 07:19:20|11018.09|11018.09|11018.18|11018.18|11018.18|11018.18|11017.43|11017.43|0
1650439170000|2022-04-20 07:19:30|11018.62|11018.62|11020.36|11020.36|11020.36|11020.36|11018.62|11018.62|0
1650439180000|2022-04-20 07:19:40|11020.8|11020.8|11021.75|11021.75|11021.75|11021.75|11020.8|11020.8|0
1650439190000|2022-04-20 07:19:50|11021.91|11021.91|11022.75|11022.75|11022.75|11022.75|11021.91|11021.91|0
1650439200000|2022-04-20 07:20:00|11022.61|11022.61|11022.61|11022.61|11022.61|11022.61|11022.61|11022.61|0
1650439210000|2022-04-20 07:20:10|11023.48|11023.48|11024.31|11024.31|11024.54|11024.54|11023.37|11023.37|0
1650439220000|2022-04-20 07:20:20|11024.46|11024.46|11023.26|11023.26|11024.46|11024.46|11023|11023|0
1650439230000|2022-04-20 07:20:30|11023.02|11023.02|11023.02|11023.02|11023.02|11023.02|11023.02|11023.02|0
1650439240000|2022-04-20 07:20:40|11023.89|11023.89|11025.55|11025.55|11025.69|11025.69|11023.89|11023.89|0
1650439250000|2022-04-20 07:20:50|11025.69|11025.69|11022.1|11022.1|11025.69|11025.69|11022.1|11022.1|0
1650439260000|2022-04-20 07:21:00|11021.94|11021.94|11020.44|11020.44|11022|11022|11020.44|11020.44|0
1650439270000|2022-04-20 07:21:10|11019.59|11019.59|11019.59|11019.59|11019.59|11019.59|11019.59|11019.59|0
1650439280000|2022-04-20 07:21:20|11019.96|11019.96|11019.94|11019.94|11019.96|11019.96|11019.51|11019.51|0
1650439300000|2022-04-20 07:21:40|11019.57|11019.57|11020.09|11020.09|11020.09|11020.09|11019.57|11019.57|0
1650439310000|2022-04-20 07:21:50|11019.85|11019.85|11019.85|11019.85|11019.85|11019.85|11019.85|11019.85|0
1650439320000|2022-04-20 07:22:00|11020.06|11020.06|11022.35|11022.35|11022.35|11022.35|11020.06|11020.06|0
1650439330000|2022-04-20 07:22:10|11022.13|11022.13|11021.87|11021.87|11022.13|11022.13|11021.87|11021.87|0
1650439340000|2022-04-20 07:22:20|11021.42|11021.42|11021.42|11021.42|11021.42|11021.42|11021.42|11021.42|0
1650439360000|2022-04-20 07:22:40|11021.2|11021.2|11021.23|11021.23|11021.23|11021.23|11020.98|11020.98|0
1650439370000|2022-04-20 07:22:50|11019.7|11019.7|11019.85|11019.85|11019.94|11019.94|11019.26|11019.26|0
1650439380000|2022-04-20 07:23:00|11019.63|11019.63|11019.38|11019.38|11019.85|11019.85|11019.38|11019.38|0
1650439390000|2022-04-20 07:23:10|11018.86|11018.86|11013.26|11013.26|11018.86|11018.86|11013.26|11013.26|0
1650439400000|2022-04-20 07:23:20|11014.15|11014.15|11015.71|11015.71|11015.71|11015.71|11014.15|11014.15|0
1650439410000|2022-04-20 07:23:30|11015.88|11015.88|11016.11|11016.11|11016.11|11016.11|11015.88|11015.88|0
1650439420000|2022-04-20 07:23:40|11016.48|11016.48|11016.38|11016.38|11016.48|11016.48|11016.38|11016.38|0
1650439430000|2022-04-20 07:23:50|11016.63|11016.63|11016.63|11016.63|11016.63|11016.63|11016.63|11016.63|0
1650439440000|2022-04-20 07:24:00|11015.32|11015.32|11014.01|11014.01|11015.32|11015.32|11013.77|11013.77|0
1650439450000|2022-04-20 07:24:10|11013.57|11013.57|11012.52|11012.52|11013.57|11013.57|11012.52|11012.52|0
1650439460000|2022-04-20 07:24:20|11013.31|11013.31|11013.33|11013.33|11013.36|11013.36|11012.92|11012.92|0
1650439470000|2022-04-20 07:24:30|11013.55|11013.55|11018.64|11018.64|11018.64|11018.64|11013.18|11013.18|0
1650439480000|2022-04-20 07:24:40|11018.21|11018.21|11017.86|11017.86|11018.47|11018.47|11017.86|11017.86|0
1650439490000|2022-04-20 07:24:50|11017.68|11017.68|11017.3|11017.3|11017.68|11017.68|11017.3|11017.3|0
1650439500000|2022-04-20 07:25:00|11016.95|11016.95|11016.21|11016.21|11016.95|11016.95|11014.84|11014.84|0
1650439510000|2022-04-20 07:25:10|11016.38|11016.38|11017.68|11017.68|11017.91|11017.91|11016.38|11016.38|0
1650439520000|2022-04-20 07:25:20|11017.4|11017.4|11016.86|11016.86|11017.64|11017.64|11016.86|11016.86|0
1650439530000|2022-04-20 07:25:30|11016.47|11016.47|11014.28|11014.28|11016.47|11016.47|11014.28|11014.28|0
1650439540000|2022-04-20 07:25:40|11013.93|11013.93|11013.75|11013.75|11013.93|11013.93|11013.75|11013.75|0
1650439560000|2022-04-20 07:26:00|11013.62|11013.62|11013.25|11013.25|11013.62|11013.62|11013.25|11013.25|0
1650439570000|2022-04-20 07:26:10|11013.34|11013.34|11013.06|11013.06|11013.43|11013.43|11013.06|11013.06|0
1650439580000|2022-04-20 07:26:20|11012.84|11012.84|11013.72|11013.72|11015.09|11015.09|11012.62|11012.62|0
1650439590000|2022-04-20 07:26:30|11014.4|11014.4|11012.84|11012.84|11014.4|11014.4|11012.84|11012.84|0
1650439600000|2022-04-20 07:26:40|11013.27|11013.27|11014.31|11014.31|11014.31|11014.31|11012.9|11012.9|0
1650439610000|2022-04-20 07:26:50|11015.81|11015.81|11015.81|11015.81|11015.81|11015.81|11015.81|11015.81|0
1650439620000|2022-04-20 07:27:00|11016.03|11016.03|11016.03|11016.03|11016.03|11016.03|11016.03|11016.03|0
1650439630000|2022-04-20 07:27:10|11015.16|11015.16|11013.96|11013.96|11015.16|11015.16|11013.96|11013.96|0
1650439640000|2022-04-20 07:27:20|11014.17|11014.17|11013.99|11013.99|11014.17|11014.17|11013.99|11013.99|0
1650439650000|2022-04-20 07:27:30|11014.17|11014.17|11012.32|11012.32|11014.17|11014.17|11012.28|11012.28|0
1650439660000|2022-04-20 07:27:40|11011.85|11011.85|11011.85|11011.85|11011.85|11011.85|11011.85|11011.85|0
1650439680000|2022-04-20 07:28:00|11012.3|11012.3|11012.3|11012.3|11012.3|11012.3|11012.3|11012.3|0
1650439690000|2022-04-20 07:28:10|11012.52|11012.52|11013.35|11013.35|11013.35|11013.35|11012.3|11012.3|0
1650439700000|2022-04-20 07:28:20|11013.72|11013.72|11013.96|11013.96|11013.96|11013.96|11013.72|11013.72|0
1650439710000|2022-04-20 07:28:30|11014.18|11014.18|11016.44|11016.44|11016.44|11016.44|11014.18|11014.18|0
1650439720000|2022-04-20 07:28:40|11016.01|11016.01|11016.64|11016.64|11016.64|11016.64|11016.01|11016.01|0
1650439730000|2022-04-20 07:28:50|11017.42|11017.42|11018.33|11018.33|11018.45|11018.45|11016.89|11016.89|0
1650439740000|2022-04-20 07:29:00|11018.52|11018.52|11018.06|11018.06|11018.52|11018.52|11018.06|11018.06|0
1650439750000|2022-04-20 07:29:10|11017.19|11017.19|11017.19|11017.19|11017.19|11017.19|11017.19|11017.19|0
1650439760000|2022-04-20 07:29:20|11016.53|11016.53|11016.56|11016.56|11016.93|11016.93|11016.53|11016.53|0
1650439770000|2022-04-20 07:29:30|11016.77|11016.77|11016.77|11016.77|11016.77|11016.77|11016.77|11016.77|0
1650439790000|2022-04-20 07:29:50|11017.06|11017.06|11017.06|11017.06|11017.35|11017.35|11017.06|11017.06|0
1650439800000|2022-04-20 07:30:00|11017.12|11017.12|11017.66|11017.66|11017.66|11017.66|11017.12|11017.12|0
1650439810000|2022-04-20 07:30:10|11017.4|11017.4|11017.4|11017.4|11017.4|11017.4|11017.4|11017.4|0
1650439820000|2022-04-20 07:30:20|11017.59|11017.59|11017.3|11017.3|11017.59|11017.59|11017.3|11017.3|0
1650439840000|2022-04-20 07:30:40|11017.74|11017.74|11019.05|11019.05|11019.81|11019.81|11017.74|11017.74|0
1650439850000|2022-04-20 07:30:50|11019.93|11019.93|11019.45|11019.45|11019.93|11019.93|11019.45|11019.45|0
1650439860000|2022-04-20 07:31:00|11019.23|11019.23|11018.6|11018.6|11019.45|11019.45|11018.6|11018.6|0
1650439870000|2022-04-20 07:31:10|11018.38|11018.38|11018.38|11018.38|11018.38|11018.38|11018.38|11018.38|0
1650439890000|2022-04-20 07:31:30|11017.08|11017.08|11017.08|11017.08|11017.08|11017.08|11017.08|11017.08|0
1650439900000|2022-04-20 07:31:40|11017.86|11017.86|11018.51|11018.51|11018.51|11018.51|11017.86|11017.86|0
1650439910000|2022-04-20 07:31:50|11017.73|11017.73|11017.73|11017.73|11017.73|11017.73|11017.73|11017.73|0
1650439920000|2022-04-20 07:32:00|11016.36|11016.36|11015.3|11015.3|11016.53|11016.53|11014.77|11014.77|0
1650439950000|2022-04-20 07:32:30|11015.68|11015.68|11016.12|11016.12|11016.12|11016.12|11015.68|11015.68|0
1650439970000|2022-04-20 07:32:50|11016.3|11016.3|11017.73|11017.73|11017.73|11017.73|11016.3|11016.3|0
1650439980000|2022-04-20 07:33:00|11018.58|11018.58|11018.12|11018.12|11018.58|11018.58|11017.65|11017.65|0
1650439990000|2022-04-20 07:33:10|11018.69|11018.69|11018.4|11018.4|11018.69|11018.69|11018.4|11018.4|0
1650440000000|2022-04-20 07:33:20|11016.49|11016.49|11014.08|11014.08|11016.49|11016.49|11013.65|11013.65|0
1650440010000|2022-04-20 07:33:30|11013.56|11013.56|11013.56|11013.56|11013.56|11013.56|11013.56|11013.56|0
1650440020000|2022-04-20 07:33:40|11013.37|11013.37|11013.24|11013.24|11013.37|11013.37|11013.24|11013.24|0
1650440040000|2022-04-20 07:34:00|11012.45|11012.45|11011|11011|11012.56|11012.56|11011|11011|0
1650440050000|2022-04-20 07:34:10|11010.87|11010.87|11010.87|11010.87|11010.87|11010.87|11010.87|11010.87|0
1650440060000|2022-04-20 07:34:20|11010.38|11010.38|11010.38|11010.38|11010.38|11010.38|11010.38|11010.38|0
1650440070000|2022-04-20 07:34:30|11010.28|11010.28|11010.69|11010.69|11010.69|11010.69|11008.12|11008.12|0
1650440080000|2022-04-20 07:34:40|11010.59|11010.59|11011.05|11011.05|11011.05|11011.05|11010.59|11010.59|0
1650440090000|2022-04-20 07:34:50|11011.42|11011.42|11011.42|11011.42|11011.42|11011.42|11011.42|11011.42|0
1650440100000|2022-04-20 07:35:00|11011.26|11011.26|11011.18|11011.18|11011.26|11011.26|11010.82|11010.82|0
1650440110000|2022-04-20 07:35:10|11011.65|11011.65|11013.07|11013.07|11013.07|11013.07|11011.65|11011.65|0
1650440120000|2022-04-20 07:35:20|11013.3|11013.3|11013.91|11013.91|11013.91|11013.91|11013.3|11013.3|0
1650440130000|2022-04-20 07:35:30|11013.53|11013.53|11013.53|11013.53|11013.53|11013.53|11013.53|11013.53|0
1650440150000|2022-04-20 07:35:50|11011.81|11011.81|11010.7|11010.7|11011.81|11011.81|11010.7|11010.7|0
1650440160000|2022-04-20 07:36:00|11010|11010|11010.17|11010.17|11010.17|11010.17|11010|11010|0
1650440170000|2022-04-20 07:36:10|11010.05|11010.05|11008.79|11008.79|11010.05|11010.05|11008.79|11008.79|0
1650440180000|2022-04-20 07:36:20|11008.92|11008.92|11008.92|11008.92|11008.92|11008.92|11008.92|11008.92|0
1650440190000|2022-04-20 07:36:30|11008.59|11008.59|11008.13|11008.13|11008.59|11008.59|11008.13|11008.13|0
1650440200000|2022-04-20 07:36:40|11008.35|11008.35|11008.35|11008.35|11008.35|11008.35|11008.35|11008.35|0
1650440210000|2022-04-20 07:36:50|11008.59|11008.59|11007.7|11007.7|11008.59|11008.59|11007.57|11007.57|0
1650440220000|2022-04-20 07:37:00|11007.47|11007.47|11007.26|11007.26|11007.47|11007.47|11006.75|11006.75|0
1650440230000|2022-04-20 07:37:10|11006.88|11006.88|11007.56|11007.56|11007.56|11007.56|11006.64|11006.64|0
1650440240000|2022-04-20 07:37:20|11007.93|11007.93|11007.93|11007.93|11007.93|11007.93|11007.93|11007.93|0
1650440250000|2022-04-20 07:37:30|11007.5|11007.5|11007.5|11007.5|11007.5|11007.5|11007.5|11007.5|0
1650440260000|2022-04-20 07:37:40|11008.19|11008.19|11007.61|11007.61|11008.65|11008.65|11007.61|11007.61|0
1650440270000|2022-04-20 07:37:50|11008.88|11008.88|11012.11|11012.11|11012.11|11012.11|11008.88|11008.88|0
1650440280000|2022-04-20 07:38:00|11012.54|11012.54|11013.44|11013.44|11013.44|11013.44|11012.54|11012.54|0
1650440290000|2022-04-20 07:38:10|11013.66|11013.66|11014.25|11014.25|11014.25|11014.25|11013.66|11013.66|0
1650440300000|2022-04-20 07:38:20|11013.82|11013.82|11014.41|11014.41|11014.41|11014.41|11013.82|11013.82|0
1650440310000|2022-04-20 07:38:30|11015.59|11015.59|11016.18|11016.18|11016.54|11016.54|11015.59|11015.59|0
1650440330000|2022-04-20 07:38:50|11016.03|11016.03|11016.03|11016.03|11016.18|11016.18|11016.03|11016.03|0
1650440340000|2022-04-20 07:39:00|11015.5|11015.5|11014.39|11014.39|11015.5|11015.5|11013.44|11013.44|0
1650440350000|2022-04-20 07:39:10|11014.17|11014.17|11015.03|11015.03|11015.03|11015.03|11014.17|11014.17|0
1650440360000|2022-04-20 07:39:20|11015.45|11015.45|11015.45|11015.45|11015.45|11015.45|11015.45|11015.45|0
1650440370000|2022-04-20 07:39:30|11015.88|11015.88|11015.88|11015.88|11015.88|11015.88|11015.88|11015.88|0
1650440380000|2022-04-20 07:39:40|11016.31|11016.31|11017.26|11017.26|11017.26|11017.26|11016.31|11016.31|0
1650440390000|2022-04-20 07:39:50|11018.82|11018.82|11016.55|11016.55|11019.19|11019.19|11016.55|11016.55|0
1650440400000|2022-04-20 07:40:00|11016.4|11016.4|11013.51|11013.51|11016.4|11016.4|11013.51|11013.51|0
1650440410000|2022-04-20 07:40:10|11013.14|11013.14|11013.14|11013.14|11013.14|11013.14|11013.14|11013.14|0
1650440420000|2022-04-20 07:40:20|11013.36|11013.36|11013.36|11013.36|11013.58|11013.58|11013.36|11013.36|0
1650440430000|2022-04-20 07:40:30|11013.82|11013.82|11014.1|11014.1|11014.25|11014.25|11013.82|11013.82|0
1650440440000|2022-04-20 07:40:40|11013.66|11013.66|11013.66|11013.66|11013.66|11013.66|11013.66|11013.66|0
1650440450000|2022-04-20 07:40:50|11013.23|11013.23|11012.93|11012.93|11013.23|11013.23|11012.93|11012.93|0
1650440460000|2022-04-20 07:41:00|11012.78|11012.78|11012.99|11012.99|11012.99|11012.99|11012.78|11012.78|0
1650440470000|2022-04-20 07:41:10|11012.25|11012.25|11011.83|11011.83|11012.25|11012.25|11011.83|11011.83|0
1650440480000|2022-04-20 07:41:20|11011.44|11011.44|11010.14|11010.14|11011.44|11011.44|11010.14|11010.14|0
1650440500000|2022-04-20 07:41:40|11010.29|11010.29|11010.15|11010.15|11010.3|11010.3|11010.15|11010.15|0
1650440510000|2022-04-20 07:41:50|11010.3|11010.3|11009.12|11009.12|11010.3|11010.3|11009.12|11009.12|0
1650440520000|2022-04-20 07:42:00|11008.25|11008.25|11008.4|11008.4|11008.4|11008.4|11008.25|11008.25|0
1650440530000|2022-04-20 07:42:10|11008.21|11008.21|11008.21|11008.21|11008.21|11008.21|11008.21|11008.21|0
1650440540000|2022-04-20 07:42:20|11007.99|11007.99|11007.42|11007.42|11008.14|11008.14|11007.27|11007.27|0
1650440550000|2022-04-20 07:42:30|11007.57|11007.57|11007.57|11007.57|11007.57|11007.57|11007.57|11007.57|0
1650440570000|2022-04-20 07:42:50|11007.14|11007.14|11007.42|11007.42|11007.57|11007.57|11007.14|11007.14|0
1650440580000|2022-04-20 07:43:00|11007.16|11007.16|11006.76|11006.76|11007.16|11007.16|11006.76|11006.76|0
1650440590000|2022-04-20 07:43:10|11007.01|11007.01|11007.01|11007.01|11007.01|11007.01|11007.01|11007.01|0
1650440600000|2022-04-20 07:43:20|11006.38|11006.38|11006.46|11006.46|11006.46|11006.46|11006.16|11006.16|0
1650440610000|2022-04-20 07:43:30|11006.13|11006.13|11006.13|11006.13|11006.13|11006.13|11006.13|11006.13|0
1650440620000|2022-04-20 07:43:40|11005.7|11005.7|11005.13|11005.13|11005.7|11005.7|11004.69|11004.69|0
1650440630000|2022-04-20 07:43:50|11005.04|11005.04|11004.9|11004.9|11005.04|11005.04|11004.9|11004.9|0
1650440650000|2022-04-20 07:44:10|11004.32|11004.32|11004.88|11004.88|11004.88|11004.88|11003.2|11003.2|0
1650440670000|2022-04-20 07:44:30|11005.54|11005.54|11005.54|11005.54|11005.54|11005.54|11005.54|11005.54|0
1650440680000|2022-04-20 07:44:40|11005.44|11005.44|11005.69|11005.69|11005.69|11005.69|11004.38|11004.38|0
1650440690000|2022-04-20 07:44:50|11005.82|11005.82|11006.25|11006.25|11006.25|11006.25|11005.82|11005.82|0
1650440700000|2022-04-20 07:45:00|11006.14|11006.14|11007.42|11007.42|11007.42|11007.42|11006.14|11006.14|0
1650440710000|2022-04-20 07:45:10|11007.58|11007.58|11009.21|11009.21|11009.21|11009.21|11007.58|11007.58|0
1650440720000|2022-04-20 07:45:20|11010.06|11010.06|11009.34|11009.34|11010.06|11010.06|11009.34|11009.34|0
1650440730000|2022-04-20 07:45:30|11008.91|11008.91|11008.69|11008.69|11009.13|11009.13|11008.69|11008.69|0
1650440740000|2022-04-20 07:45:40|11011.21|11011.21|11011.21|11011.21|11011.21|11011.21|11011.21|11011.21|0
1650440750000|2022-04-20 07:45:50|11011.13|11011.13|11011.13|11011.13|11011.13|11011.13|11011.13|11011.13|0
1650440780000|2022-04-20 07:46:20|11010.95|11010.95|11011.38|11011.38|11011.38|11011.38|11010.95|11010.95|0
1650440790000|2022-04-20 07:46:30|11011.87|11011.87|11011.75|11011.75|11011.87|11011.87|11011.75|11011.75|0
1650440800000|2022-04-20 07:46:40|11012.45|11012.45|11012.45|11012.45|11012.45|11012.45|11012.45|11012.45|0
1650440820000|2022-04-20 07:47:00|11014.99|11014.99|11015.55|11015.55|11016.33|11016.33|11014.99|11014.99|0
1650440830000|2022-04-20 07:47:10|11015.12|11015.12|11014.11|11014.11|11015.24|11015.24|11013.2|11013.2|0
1650440840000|2022-04-20 07:47:20|11013.88|11013.88|11014.13|11014.13|11014.13|11014.13|11013.88|11013.88|0
1650440850000|2022-04-20 07:47:30|11014.79|11014.79|11016.05|11016.05|11016.05|11016.05|11014.79|11014.79|0
1650440880000|2022-04-20 07:48:00|11016.49|11016.49|11016.14|11016.14|11016.49|11016.49|11016.01|11016.01|0
1650440890000|2022-04-20 07:48:10|11015.27|11015.27|11016.97|11016.97|11016.97|11016.97|11015.27|11015.27|0
1650440900000|2022-04-20 07:48:20|11017.52|11017.52|11017.09|11017.09|11017.96|11017.96|11017.09|11017.09|0
1650440910000|2022-04-20 07:48:30|11016.83|11016.83|11017.35|11017.35|11017.35|11017.35|11016.83|11016.83|0
1650440920000|2022-04-20 07:48:40|11017.67|11017.67|11017.93|11017.93|11017.93|11017.93|11017.67|11017.67|0
1650440930000|2022-04-20 07:48:50|11017.8|11017.8|11017.11|11017.11|11017.8|11017.8|11017.11|11017.11|0
1650440940000|2022-04-20 07:49:00|11016.89|11016.89|11015.77|11015.77|11017.11|11017.11|11015.77|11015.77|0
1650440950000|2022-04-20 07:49:10|11015.4|11015.4|11015.51|11015.51|11015.95|11015.95|11014.75|11014.75|0
1650440960000|2022-04-20 07:49:20|11016.29|11016.29|11016.97|11016.97|11016.97|11016.97|11016.29|11016.29|0
1650440970000|2022-04-20 07:49:30|11017.4|11017.4|11017.37|11017.37|11017.59|11017.59|11017.37|11017.37|0
1650440980000|2022-04-20 07:49:40|11017.45|11017.45|11017.54|11017.54|11017.54|11017.54|11017.45|11017.45|0
1650441000000|2022-04-20 07:50:00|11017.44|11017.44|11022.97|11022.97|11022.97|11022.97|11017.44|11017.44|0
1650441010000|2022-04-20 07:50:10|11023.23|11023.23|11027.35|11027.35|11027.35|11027.35|11023.23|11023.23|0
1650441020000|2022-04-20 07:50:20|11028.23|11028.23|11028.23|11028.23|11028.23|11028.23|11028.23|11028.23|0
1650441030000|2022-04-20 07:50:30|11028.6|11028.6|11028.77|11028.77|11029.03|11029.03|11028.37|11028.37|0
1650441040000|2022-04-20 07:50:40|11029.82|11029.82|11028.64|11028.64|11029.95|11029.95|11028.64|11028.64|0
1650441050000|2022-04-20 07:50:50|11027.86|11027.86|11027.08|11027.08|11027.86|11027.86|11027.08|11027.08|0
1650441060000|2022-04-20 07:51:00|11026.21|11026.21|11026.26|11026.26|11026.26|11026.26|11025.32|11025.32|0
1650441080000|2022-04-20 07:51:20|11026.52|11026.52|11026.37|11026.37|11026.52|11026.52|11026.37|11026.37|0
1650441090000|2022-04-20 07:51:30|11026.59|11026.59|11028.55|11028.55|11028.55|11028.55|11026.59|11026.59|0
1650441100000|2022-04-20 07:51:40|11028.77|11028.77|11028.89|11028.89|11028.89|11028.89|11028.77|11028.77|0
1650441110000|2022-04-20 07:51:50|11028.59|11028.59|11028.59|11028.59|11028.59|11028.59|11028.59|11028.59|0
1650441120000|2022-04-20 07:52:00|11029.02|11029.02|11029.24|11029.24|11029.46|11029.46|11029.02|11029.02|0
1650441150000|2022-04-20 07:52:30|11028.81|11028.81|11029.12|11029.12|11029.12|11029.12|11028.59|11028.59|0
1650441160000|2022-04-20 07:52:40|11029.55|11029.55|11029.69|11029.69|11029.69|11029.69|11029.55|11029.55|0
1650441180000|2022-04-20 07:53:00|11029.79|11029.79|11034.41|11034.41|11034.41|11034.41|11029.79|11029.79|0
1650441190000|2022-04-20 07:53:10|11033.98|11033.98|11030.72|11030.72|11033.98|11033.98|11030.72|11030.72|0
1650441200000|2022-04-20 07:53:20|11030.3|11030.3|11029.53|11029.53|11030.3|11030.3|11029.53|11029.53|0
1650441210000|2022-04-20 07:53:30|11028.75|11028.75|11028.75|11028.75|11028.75|11028.75|11028.75|11028.75|0
1650441220000|2022-04-20 07:53:40|11029.02|11029.02|11029.02|11029.02|11029.02|11029.02|11029.02|11029.02|0
1650441230000|2022-04-20 07:53:50|11029.4|11029.4|11028.27|11028.27|11029.4|11029.4|11028.27|11028.27|0
1650441240000|2022-04-20 07:54:00|11029|11029|11031.31|11031.31|11031.31|11031.31|11029|11029|0
1650441250000|2022-04-20 07:54:10|11032.09|11032.09|11032.27|11032.27|11032.27|11032.27|11032.09|11032.09|0
1650441260000|2022-04-20 07:54:20|11033.14|11033.14|11033.49|11033.49|11033.49|11033.49|11033.14|11033.14|0
1650441270000|2022-04-20 07:54:30|11033.2|11033.2|11033.94|11033.94|11033.94|11033.94|11033.11|11033.11|0
1650441280000|2022-04-20 07:54:40|11034.06|11034.06|11034.06|11034.06|11034.06|11034.06|11034.06|11034.06|0
1650441290000|2022-04-20 07:54:50|11035.37|11035.37|11035.37|11035.37|11035.37|11035.37|11035.37|11035.37|0
1650441300000|2022-04-20 07:55:00|11036.22|11036.22|11034.61|11034.61|11036.36|11036.36|11034.61|11034.61|0
1650441310000|2022-04-20 07:55:10|11034.39|11034.39|11034.39|11034.39|11034.39|11034.39|11034.39|11034.39|0
1650441320000|2022-04-20 07:55:20|11034.24|11034.24|11033.59|11033.59|11034.24|11034.24|11032.76|11032.76|0
1650441330000|2022-04-20 07:55:30|11033.34|11033.34|11033.52|11033.52|11033.95|11033.95|11033.34|11033.34|0
1650441340000|2022-04-20 07:55:40|11032.88|11032.88|11032.88|11032.88|11032.88|11032.88|11032.88|11032.88|0
1650441350000|2022-04-20 07:55:50|11033.34|11033.34|11032.88|11032.88|11033.34|11033.34|11032.88|11032.88|0
1650441360000|2022-04-20 07:56:00|11032.65|11032.65|11032.7|11032.7|11032.79|11032.79|11032.65|11032.65|0
1650441370000|2022-04-20 07:56:10|11033.03|11033.03|11033.03|11033.03|11033.03|11033.03|11033.03|11033.03|0
1650441380000|2022-04-20 07:56:20|11032.9|11032.9|11032.64|11032.64|11032.9|11032.9|11032.12|11032.12|0
1650441390000|2022-04-20 07:56:30|11032.22|11032.22|11032.67|11032.67|11032.67|11032.67|11032.22|11032.22|0
1650441400000|2022-04-20 07:56:40|11033.45|11033.45|11033.45|11033.45|11033.45|11033.45|11033.45|11033.45|0
1650441420000|2022-04-20 07:57:00|11032.59|11032.59|11032.29|11032.29|11032.59|11032.59|11031.76|11031.76|0
1650441430000|2022-04-20 07:57:10|11031.49|11031.49|11031.49|11031.49|11031.49|11031.49|11031.49|11031.49|0
1650441440000|2022-04-20 07:57:20|11031.06|11031.06|11031.06|11031.06|11031.06|11031.06|11031.06|11031.06|0
1650441470000|2022-04-20 07:57:50|11032.04|11032.04|11032.37|11032.37|11032.37|11032.37|11032.04|11032.04|0
1650441480000|2022-04-20 07:58:00|11032.54|11032.54|11031.54|11031.54|11032.54|11032.54|11031.54|11031.54|0
1650441510000|2022-04-20 07:58:30|11030.86|11030.86|11030.51|11030.51|11030.86|11030.86|11030.51|11030.51|0
1650441520000|2022-04-20 07:58:40|11030.32|11030.32|11029.89|11029.89|11030.32|11030.32|11029.89|11029.89|0
1650441530000|2022-04-20 07:58:50|11029.64|11029.64|11028.71|11028.71|11029.64|11029.64|11028.71|11028.71|0
1650441540000|2022-04-20 07:59:00|11029.49|11029.49|11029.49|11029.49|11029.49|11029.49|11029.49|11029.49|0
1650441550000|2022-04-20 07:59:10|11029.63|11029.63|11029.63|11029.63|11029.63|11029.63|11029.63|11029.63|0
1650441560000|2022-04-20 07:59:20|11028.85|11028.85|11029.02|11029.02|11029.03|11029.03|11028.81|11028.81|0
1650441570000|2022-04-20 07:59:30|11029.8|11029.8|11029.8|11029.8|11029.8|11029.8|11029.8|11029.8|0
1650441580000|2022-04-20 07:59:40|11029.9|11029.9|11030.66|11030.66|11030.66|11030.66|11029.9|11029.9|0
1650441590000|2022-04-20 07:59:50|11030.81|11030.81|11031.18|11031.18|11031.18|11031.18|11030.81|11030.81|0
1650441600000|2022-04-20 08:00:00|11030.76|11030.76|11030.37|11030.37|11030.76|11030.76|11030.37|11030.37|0
1650441610000|2022-04-20 08:00:10|11030.52|11030.52|11030.52|11030.52|11030.52|11030.52|11030.52|11030.52|0
1650441620000|2022-04-20 08:00:20|11030.95|11030.95|11031.52|11031.52|11033.23|11033.23|11030.93|11030.93|0
1650441630000|2022-04-20 08:00:30|11032.01|11032.01|11032.11|11032.11|11032.11|11032.11|11031.72|11031.72|0
1650441650000|2022-04-20 08:00:50|11031.33|11031.33|11031.76|11031.76|11031.76|11031.76|11031.33|11031.33|0
1650441660000|2022-04-20 08:01:00|11031.62|11031.62|11031.18|11031.18|11031.62|11031.62|11031.18|11031.18|0
1650441670000|2022-04-20 08:01:10|11031.4|11031.4|11031.22|11031.22|11031.4|11031.4|11031.22|11031.22|0
1650441690000|2022-04-20 08:01:30|11031.62|11031.62|11031.62|11031.62|11031.62|11031.62|11031.62|11031.62|0
1650441700000|2022-04-20 08:01:40|11031.44|11031.44|11031.08|11031.08|11031.44|11031.44|11031.08|11031.08|0
1650441710000|2022-04-20 08:01:50|11031.5|11031.5|11031.83|11031.83|11031.83|11031.83|11031.35|11031.35|0
1650441720000|2022-04-20 08:02:00|11031.37|11031.37|11032.03|11032.03|11032.03|11032.03|11031.37|11031.37|0
1650441740000|2022-04-20 08:02:20|11031.85|11031.85|11031.56|11031.56|11032.32|11032.32|11031.5|11031.5|0
1650441750000|2022-04-20 08:02:30|11031.3|11031.3|11030.52|11030.52|11031.3|11031.3|11030.52|11030.52|0
1650441770000|2022-04-20 08:02:50|11030.64|11030.64|11030.64|11030.64|11030.64|11030.64|11030.64|11030.64|0
1650441780000|2022-04-20 08:03:00|11030.9|11030.9|11031.33|11031.33|11031.33|11031.33|11030.9|11030.9|0
1650441790000|2022-04-20 08:03:10|11031.51|11031.51|11031.77|11031.77|11031.77|11031.77|11031.51|11031.51|0
1650441820000|2022-04-20 08:03:40|11032.55|11032.55|11033.18|11033.18|11033.18|11033.18|11032.55|11032.55|0
1650441830000|2022-04-20 08:03:50|11033.61|11033.61|11033.73|11033.73|11033.8|11033.8|11033.61|11033.61|0
1650441840000|2022-04-20 08:04:00|11034|11034|11034|11034|11034|11034|11034|11034|0
1650441850000|2022-04-20 08:04:10|11034.36|11034.36|11034.13|11034.13|11034.36|11034.36|11034.13|11034.13|0
1650441860000|2022-04-20 08:04:20|11033.26|11033.26|11032.61|11032.61|11033.26|11033.26|11032.61|11032.61|0
1650441870000|2022-04-20 08:04:30|11032.51|11032.51|11032.51|11032.51|11032.51|11032.51|11032.51|11032.51|0
1650441880000|2022-04-20 08:04:40|11032.6|11032.6|11032.6|11032.6|11032.84|11032.84|11032.6|11032.6|0
1650441890000|2022-04-20 08:04:50|11032.82|11032.82|11033.26|11033.26|11033.26|11033.26|11032.82|11032.82|0
1650441900000|2022-04-20 08:05:00|11033.63|11033.63|11033.82|11033.82|11033.82|11033.82|11033.63|11033.63|0
1650441910000|2022-04-20 08:05:10|11034.19|11034.19|11034.19|11034.19|11034.19|11034.19|11034.19|11034.19|0
1650441920000|2022-04-20 08:05:20|11034.46|11034.46|11032.79|11032.79|11035.11|11035.11|11032.79|11032.79|0
1650441930000|2022-04-20 08:05:30|11032.34|11032.34|11030.72|11030.72|11032.34|11032.34|11030.72|11030.72|0
1650441940000|2022-04-20 08:05:40|11030.98|11030.98|11031.85|11031.85|11031.85|11031.85|11030.98|11030.98|0
1650441950000|2022-04-20 08:05:50|11031.73|11031.73|11033.22|11033.22|11033.22|11033.22|11031.73|11031.73|0
1650441980000|2022-04-20 08:06:20|11032.9|11032.9|11033.86|11033.86|11033.86|11033.86|11032.9|11032.9|0
1650441990000|2022-04-20 08:06:30|11033.64|11033.64|11033.51|11033.51|11033.64|11033.64|11033.51|11033.51|0
1650442000000|2022-04-20 08:06:40|11034.17|11034.17|11034.91|11034.91|11034.91|11034.91|11034.04|11034.04|0
1650442010000|2022-04-20 08:06:50|11035.28|11035.28|11035.41|11035.41|11035.41|11035.41|11035.28|11035.28|0
1650442030000|2022-04-20 08:07:10|11035.84|11035.84|11035.84|11035.84|11035.84|11035.84|11035.84|11035.84|0
1650442040000|2022-04-20 08:07:20|11036.27|11036.27|11034.97|11034.97|11036.27|11036.27|11034.97|11034.97|0
1650442050000|2022-04-20 08:07:30|11034.74|11034.74|11034.74|11034.74|11034.74|11034.74|11034.74|11034.74|0
1650442060000|2022-04-20 08:07:40|11034.89|11034.89|11034.89|11034.89|11034.89|11034.89|11034.89|11034.89|0
1650442070000|2022-04-20 08:07:50|11034.18|11034.18|11034.18|11034.18|11034.18|11034.18|11034.18|11034.18|0
1650442080000|2022-04-20 08:08:00|11033.97|11033.97|11034.31|11034.31|11034.31|11034.31|11033.97|11033.97|0
1650442100000|2022-04-20 08:08:20|11034.67|11034.67|11035.63|11035.63|11035.63|11035.63|11034.67|11034.67|0
1650442110000|2022-04-20 08:08:30|11036.05|11036.05|11035.83|11035.83|11036.42|11036.42|11035.83|11035.83|0
1650442130000|2022-04-20 08:08:50|11035.15|11035.15|11035.04|11035.04|11035.15|11035.15|11035.04|11035.04|0
1650442160000|2022-04-20 08:09:20|11035.47|11035.47|11036.77|11036.77|11037|11037|11035.47|11035.47|0
1650442170000|2022-04-20 08:09:30|11037.07|11037.07|11037.4|11037.4|11037.4|11037.4|11037.07|11037.07|0
1650442180000|2022-04-20 08:09:40|11037.66|11037.66|11038.38|11038.38|11038.51|11038.51|11037.66|11037.66|0
1650442190000|2022-04-20 08:09:50|11039.23|11039.23|11039.23|11039.23|11039.23|11039.23|11039.23|11039.23|0
1650442200000|2022-04-20 08:10:00|11039.1|11039.1|11038.26|11038.26|11039.76|11039.76|11038.26|11038.26|0
1650442210000|2022-04-20 08:10:10|11037.83|11037.83|11037.83|11037.83|11037.83|11037.83|11037.83|11037.83|0
1650442220000|2022-04-20 08:10:20|11038.36|11038.36|11038.23|11038.23|11038.75|11038.75|11038.23|11038.23|0
1650442240000|2022-04-20 08:10:40|11037.8|11037.8|11037.8|11037.8|11037.8|11037.8|11037.8|11037.8|0
1650442250000|2022-04-20 08:10:50|11037.37|11037.37|11036.99|11036.99|11037.37|11037.37|11036.99|11036.99|0
1650442270000|2022-04-20 08:11:10|11037.24|11037.24|11038.97|11038.97|11038.97|11038.97|11037.24|11037.24|0
1650442280000|2022-04-20 08:11:20|11040.25|11040.25|11039.89|11039.89|11040.25|11040.25|11039.89|11039.89|0
1650442290000|2022-04-20 08:11:30|11040.31|11040.31|11040.2|11040.2|11040.46|11040.46|11040.2|11040.2|0
1650442310000|2022-04-20 08:11:50|11040.9|11040.9|11040.73|11040.73|11040.9|11040.9|11040.73|11040.73|0
1650442320000|2022-04-20 08:12:00|11040.86|11040.86|11040.86|11040.86|11040.86|11040.86|11040.86|11040.86|0
1650442330000|2022-04-20 08:12:10|11041.12|11041.12|11040.13|11040.13|11041.12|11041.12|11040.13|11040.13|0
1650442340000|2022-04-20 08:12:20|11040.5|11040.5|11040.75|11040.75|11040.75|11040.75|11040.5|11040.5|0
1650442360000|2022-04-20 08:12:40|11040.38|11040.38|11040.25|11040.25|11040.44|11040.44|11040.25|11040.25|0
1650442370000|2022-04-20 08:12:50|11040.44|11040.44|11040.06|11040.06|11040.44|11040.44|11039.87|11039.87|0
1650442380000|2022-04-20 08:13:00|11039.97|11039.97|11039.02|11039.02|11039.97|11039.97|11039.02|11039.02|0
1650442390000|2022-04-20 08:13:10|11039.46|11039.46|11039.46|11039.46|11039.46|11039.46|11039.46|11039.46|0
1650442400000|2022-04-20 08:13:20|11039.61|11039.61|11039.61|11039.61|11039.61|11039.61|11039.61|11039.61|0
1650442410000|2022-04-20 08:13:30|11039.35|11039.35|11039.35|11039.35|11039.35|11039.35|11039.35|11039.35|0
1650442430000|2022-04-20 08:13:50|11039.06|11039.06|11039.2|11039.2|11039.2|11039.2|11039.06|11039.06|0
1650442440000|2022-04-20 08:14:00|11039.6|11039.6|11038.17|11038.17|11039.6|11039.6|11038.04|11038.04|0
1650442450000|2022-04-20 08:14:10|11038.02|11038.02|11038.03|11038.03|11038.17|11038.17|11038.02|11038.02|0
1650442460000|2022-04-20 08:14:20|11037.53|11037.53|11036.68|11036.68|11037.53|11037.53|11036.68|11036.68|0
1650442470000|2022-04-20 08:14:30|11036.15|11036.15|11036.15|11036.15|11036.15|11036.15|11036.15|11036.15|0
1650442480000|2022-04-20 08:14:40|11036.41|11036.41|11036.08|11036.08|11036.54|11036.54|11036.08|11036.08|0
1650442490000|2022-04-20 08:14:50|11035.3|11035.3|11035.75|11035.75|11035.75|11035.75|11035.3|11035.3|0
1650442500000|2022-04-20 08:15:00|11035.45|11035.45|11034.87|11034.87|11035.74|11035.74|11034.87|11034.87|0
1650442510000|2022-04-20 08:15:10|11034.57|11034.57|11034.57|11034.57|11034.57|11034.57|11034.13|11034.13|0
1650442520000|2022-04-20 08:15:20|11034.2|11034.2|11034.2|11034.2|11034.2|11034.2|11034.2|11034.2|0
1650442530000|2022-04-20 08:15:30|11033.35|11033.35|11033.35|11033.35|11033.35|11033.35|11033.35|11033.35|0
1650442540000|2022-04-20 08:15:40|11033.1|11033.1|11032.06|11032.06|11033.1|11033.1|11031.93|11031.93|0
1650442550000|2022-04-20 08:15:50|11031.63|11031.63|11031.48|11031.48|11031.63|11031.63|11031.48|11031.48|0
1650442570000|2022-04-20 08:16:10|11031.26|11031.26|11031.13|11031.13|11031.26|11031.26|11031.13|11031.13|0
1650442580000|2022-04-20 08:16:20|11031.29|11031.29|11031.32|11031.32|11031.66|11031.66|11030.75|11030.75|0
1650442590000|2022-04-20 08:16:30|11031.56|11031.56|11031.75|11031.75|11031.75|11031.75|11031.56|11031.56|0
1650442600000|2022-04-20 08:16:40|11030.9|11030.9|11031.56|11031.56|11031.56|11031.56|11030.9|11030.9|0
1650442620000|2022-04-20 08:17:00|11032.42|11032.42|11031.32|11031.32|11032.42|11032.42|11031.32|11031.32|0
1650442630000|2022-04-20 08:17:10|11032.17|11032.17|11032.17|11032.17|11032.17|11032.17|11032.17|11032.17|0
1650442640000|2022-04-20 08:17:20|11032.61|11032.61|11032.84|11032.84|11032.84|11032.84|11032.61|11032.61|0
1650442650000|2022-04-20 08:17:30|11032.62|11032.62|11031.96|11031.96|11032.62|11032.62|11031.96|11031.96|0
1650442670000|2022-04-20 08:17:50|11031.7|11031.7|11031.7|11031.7|11031.7|11031.7|11031.7|11031.7|0
1650442680000|2022-04-20 08:18:00|11032.48|11032.48|11032.48|11032.48|11032.48|11032.48|11032.48|11032.48|0
1650442690000|2022-04-20 08:18:10|11032.11|11032.11|11032.34|11032.34|11032.34|11032.34|11032.11|11032.11|0
1650442700000|2022-04-20 08:18:20|11032.55|11032.55|11032.99|11032.99|11032.99|11032.99|11032.55|11032.55|0
1650442710000|2022-04-20 08:18:30|11033.25|11033.25|11033.15|11033.15|11033.38|11033.38|11033.15|11033.15|0
1650442720000|2022-04-20 08:18:40|11032.28|11032.28|11030.79|11030.79|11032.28|11032.28|11030.79|11030.79|0
1650442730000|2022-04-20 08:18:50|11030.37|11030.37|11031.05|11031.05|11031.05|11031.05|11030.37|11030.37|0
1650442740000|2022-04-20 08:19:00|11031.37|11031.37|11031.46|11031.46|11031.46|11031.46|11031.37|11031.37|0
1650442750000|2022-04-20 08:19:10|11031.99|11031.99|11030.94|11030.94|11033.66|11033.66|11030.94|11030.94|0
1650442760000|2022-04-20 08:19:20|11031.37|11031.37|11030.94|11030.94|11031.37|11031.37|11030.94|11030.94|0
1650442770000|2022-04-20 08:19:30|11031.46|11031.46|11030.77|11030.77|11031.46|11031.46|11029.8|11029.8|0
1650442780000|2022-04-20 08:19:40|11031.22|11031.22|11030.37|11030.37|11031.22|11031.22|11030.37|11030.37|0
1650442790000|2022-04-20 08:19:50|11029.94|11029.94|11029.94|11029.94|11029.94|11029.94|11029.94|11029.94|0
1650442800000|2022-04-20 08:20:00|11029.71|11029.71|11028.31|11028.31|11029.71|11029.71|11028.31|11028.31|0
1650442810000|2022-04-20 08:20:10|11028.18|11028.18|11028.18|11028.18|11028.18|11028.18|11028.18|11028.18|0
1650442820000|2022-04-20 08:20:20|11027.2|11027.2|11027.2|11027.2|11027.2|11027.2|11027.2|11027.2|0
1650442830000|2022-04-20 08:20:30|11026.87|11026.87|11028.42|11028.42|11028.42|11028.42|11026.87|11026.87|0
1650442840000|2022-04-20 08:20:40|11027.96|11027.96|11028.29|11028.29|11028.29|11028.29|11027.96|11027.96|0
1650442870000|2022-04-20 08:21:10|11027.97|11027.97|11030.06|11030.06|11030.06|11030.06|11027.97|11027.97|0
1650442880000|2022-04-20 08:21:20|11029.94|11029.94|11030.39|11030.39|11030.39|11030.39|11029.94|11029.94|0
1650442900000|2022-04-20 08:21:40|11030.82|11030.82|11032.83|11032.83|11032.83|11032.83|11030.39|11030.39|0
1650442910000|2022-04-20 08:21:50|11032.68|11032.68|11035.94|11035.94|11035.94|11035.94|11032.68|11032.68|0
1650442920000|2022-04-20 08:22:00|11036.31|11036.31|11036.76|11036.76|11036.76|11036.76|11036.31|11036.31|0
1650442930000|2022-04-20 08:22:10|11036.11|11036.11|11036.48|11036.48|11036.48|11036.48|11036.11|11036.11|0
1650442940000|2022-04-20 08:22:20|11037|11037|11037|11037|11037|11037|11037|11037|0
1650442950000|2022-04-20 08:22:30|11038.06|11038.06|11039.65|11039.65|11039.65|11039.65|11038.06|11038.06|0
1650442960000|2022-04-20 08:22:40|11039.9|11039.9|11041.7|11041.7|11041.7|11041.7|11039.9|11039.9|0
1650442970000|2022-04-20 08:22:50|11041.88|11041.88|11041.88|11041.88|11041.88|11041.88|11041.88|11041.88|0
1650442990000|2022-04-20 08:23:10|11042.2|11042.2|11042.59|11042.59|11042.59|11042.59|11042.2|11042.2|0
1650443000000|2022-04-20 08:23:20|11042.37|11042.37|11042.37|11042.37|11042.89|11042.89|11042.37|11042.37|0
1650443010000|2022-04-20 08:23:30|11041.85|11041.85|11041.32|11041.32|11041.85|11041.85|11041.32|11041.32|0
1650443020000|2022-04-20 08:23:40|11041.58|11041.58|11041.22|11041.22|11041.58|11041.58|11041.22|11041.22|0
1650443040000|2022-04-20 08:24:00|11040.69|11040.69|11040.69|11040.69|11040.69|11040.69|11040.69|11040.69|0
1650443050000|2022-04-20 08:24:10|11040.26|11040.26|11039.83|11039.83|11040.26|11040.26|11039.83|11039.83|0
1650443060000|2022-04-20 08:24:20|11039.7|11039.7|11038.12|11038.12|11039.7|11039.7|11038.12|11038.12|0
1650443070000|2022-04-20 08:24:30|11038.47|11038.47|11038.09|11038.09|11038.47|11038.47|11037.82|11037.82|0
1650443080000|2022-04-20 08:24:40|11039.3|11039.3|11041.07|11041.07|11041.39|11041.39|11039.3|11039.3|0
1650443090000|2022-04-20 08:24:50|11040.62|11040.62|11038.78|11038.78|11041|11041|11038.78|11038.78|0
1650443100000|2022-04-20 08:25:00|11039.22|11039.22|11039.37|11039.37|11039.37|11039.37|11039.22|11039.22|0
1650443110000|2022-04-20 08:25:10|11039.14|11039.14|11038.99|11038.99|11039.14|11039.14|11038.99|11038.99|0
1650443120000|2022-04-20 08:25:20|11038.84|11038.84|11038.84|11038.84|11038.84|11038.84|11038.84|11038.84|0
1650443140000|2022-04-20 08:25:40|11039.27|11039.27|11039.04|11039.04|11039.27|11039.27|11039.04|11039.04|0
1650443150000|2022-04-20 08:25:50|11038.79|11038.79|11038.64|11038.64|11038.79|11038.79|11038.64|11038.64|0
1650443220000|2022-04-20 08:27:00|11038.79|11038.79|11038.92|11038.92|11038.92|11038.92|11038.79|11038.79|0
1650443230000|2022-04-20 08:27:10|11039.18|11039.18|11039.45|11039.45|11039.45|11039.45|11039.18|11039.18|0
1650443240000|2022-04-20 08:27:20|11039.23|11039.23|11039.23|11039.23|11039.23|11039.23|11039.23|11039.23|0
1650443260000|2022-04-20 08:27:40|11039.39|11039.39|11039.04|11039.04|11039.39|11039.39|11039.04|11039.04|0
1650443280000|2022-04-20 08:28:00|11038.77|11038.77|11038.77|11038.77|11038.77|11038.77|11038.77|11038.77|0
1650443290000|2022-04-20 08:28:10|11038.93|11038.93|11040.53|11040.53|11040.53|11040.53|11038.93|11038.93|0
1650443300000|2022-04-20 08:28:20|11040.78|11040.78|11040.78|11040.78|11040.78|11040.78|11040.78|11040.78|0
1650443310000|2022-04-20 08:28:30|11041.15|11041.15|11041.31|11041.31|11041.31|11041.31|11041.15|11041.15|0
1650443340000|2022-04-20 08:29:00|11041.03|11041.03|11041.88|11041.88|11041.88|11041.88|11041.03|11041.03|0
1650443350000|2022-04-20 08:29:10|11040.89|11040.89|11042.21|11042.21|11042.21|11042.21|11040.89|11040.89|0
1650443370000|2022-04-20 08:29:30|11042.3|11042.3|11041.2|11041.2|11042.3|11042.3|11041.2|11041.2|0
1650443380000|2022-04-20 08:29:40|11040.76|11040.76|11041.09|11041.09|11041.09|11041.09|11040.76|11040.76|0
1650443390000|2022-04-20 08:29:50|11042.07|11042.07|11041.09|11041.09|11042.07|11042.07|11041.09|11041.09|0
1650443400000|2022-04-20 08:30:00|11040.72|11040.72|11040.41|11040.41|11041.15|11041.15|11040.41|11040.41|0
1650443410000|2022-04-20 08:30:10|11040.84|11040.84|11042.65|11042.65|11042.65|11042.65|11040.84|11040.84|0
1650443420000|2022-04-20 08:30:20|11045.76|11045.76|11049.43|11049.43|11049.5|11049.5|11045.76|11045.76|0
1650443430000|2022-04-20 08:30:30|11048.9|11048.9|11048.9|11048.9|11048.9|11048.9|11048.9|11048.9|0
1650443440000|2022-04-20 08:30:40|11048.73|11048.73|11047.66|11047.66|11049.23|11049.23|11047.44|11047.44|0
1650443460000|2022-04-20 08:31:00|11047.36|11047.36|11046.94|11046.94|11047.36|11047.36|11046.94|11046.94|0
1650443470000|2022-04-20 08:31:10|11047.09|11047.09|11047.09|11047.09|11047.09|11047.09|11046.87|11046.87|0
1650443510000|2022-04-20 08:31:50|11047.28|11047.28|11044.59|11044.59|11047.28|11047.28|11044.59|11044.59|0
1650443520000|2022-04-20 08:32:00|11044.22|11044.22|11044.35|11044.35|11044.35|11044.35|11044.09|11044.09|0
1650443550000|2022-04-20 08:32:30|11044.64|11044.64|11044.64|11044.64|11044.64|11044.64|11044.64|11044.64|0
1650443560000|2022-04-20 08:32:40|11044.27|11044.27|11043.25|11043.25|11044.56|11044.56|11043.25|11043.25|0
1650443570000|2022-04-20 08:32:50|11043.64|11043.64|11043.21|11043.21|11044.08|11044.08|11043.21|11043.21|0
1650443580000|2022-04-20 08:33:00|11043.64|11043.64|11043.21|11043.21|11043.64|11043.64|11043.21|11043.21|0
1650443590000|2022-04-20 08:33:10|11043.4|11043.4|11045.21|11045.21|11045.21|11045.21|11043.4|11043.4|0
1650443600000|2022-04-20 08:33:20|11045.45|11045.45|11044.89|11044.89|11045.67|11045.67|11044.89|11044.89|0
1650443660000|2022-04-20 08:34:20|11044.37|11044.37|11043.93|11043.93|11044.37|11044.37|11043.93|11043.93|0
1650443670000|2022-04-20 08:34:30|11043.65|11043.65|11043.21|11043.21|11043.65|11043.65|11043.21|11043.21|0
1650443680000|2022-04-20 08:34:40|11043.47|11043.47|11043.47|11043.47|11043.47|11043.47|11043.47|11043.47|0
1650443690000|2022-04-20 08:34:50|11043.91|11043.91|11045.71|11045.71|11045.71|11045.71|11043.91|11043.91|0
1650443700000|2022-04-20 08:35:00|11045.86|11045.86|11048.95|11048.95|11048.95|11048.95|11045.86|11045.86|0
1650443710000|2022-04-20 08:35:10|11049.03|11049.03|11049.82|11049.82|11049.82|11049.82|11049.03|11049.03|0
1650443720000|2022-04-20 08:35:20|11049.95|11049.95|11049.39|11049.39|11050.08|11050.08|11049.3|11049.3|0
1650443730000|2022-04-20 08:35:30|11049.2|11049.2|11049.06|11049.06|11049.29|11049.29|11049.06|11049.06|0
1650443740000|2022-04-20 08:35:40|11049.16|11049.16|11049.84|11049.84|11049.84|11049.84|11049.16|11049.16|0
1650443750000|2022-04-20 08:35:50|11049.4|11049.4|11049.4|11049.4|11049.4|11049.4|11049.4|11049.4|0
1650443760000|2022-04-20 08:36:00|11049.55|11049.55|11050.4|11050.4|11050.4|11050.4|11049.55|11049.55|0
1650443770000|2022-04-20 08:36:10|11049.91|11049.91|11049.91|11049.91|11049.91|11049.91|11049.91|11049.91|0
1650443780000|2022-04-20 08:36:20|11049.68|11049.68|11051.03|11051.03|11051.03|11051.03|11049.68|11049.68|0
1650443790000|2022-04-20 08:36:30|11050.6|11050.6|11051.93|11051.93|11052.36|11052.36|11050.36|11050.36|0
1650443810000|2022-04-20 08:36:50|11051.58|11051.58|11051.58|11051.58|11051.58|11051.58|11051.58|11051.58|0
1650443820000|2022-04-20 08:37:00|11052.45|11052.45|11054.75|11054.75|11054.75|11054.75|11052.45|11052.45|0
1650443840000|2022-04-20 08:37:20|11055.85|11055.85|11055.48|11055.48|11055.85|11055.85|11055.48|11055.48|0
1650443850000|2022-04-20 08:37:30|11055.92|11055.92|11055.92|11055.92|11055.92|11055.92|11055.92|11055.92|0
1650443860000|2022-04-20 08:37:40|11056.35|11056.35|11056.35|11056.35|11056.35|11056.35|11056.35|11056.35|0
1650443870000|2022-04-20 08:37:50|11056.81|11056.81|11057.29|11057.29|11057.29|11057.29|11056.42|11056.42|0
1650443890000|2022-04-20 08:38:10|11057.14|11057.14|11057.14|11057.14|11057.14|11057.14|11057.14|11057.14|0
1650443900000|2022-04-20 08:38:20|11057.5|11057.5|11058.83|11058.83|11058.83|11058.83|11057.14|11057.14|0
1650443910000|2022-04-20 08:38:30|11058.39|11058.39|11057.96|11057.96|11059.26|11059.26|11057.96|11057.96|0
1650443920000|2022-04-20 08:38:40|11057.52|11057.52|11057.09|11057.09|11057.52|11057.52|11057.09|11057.09|0
1650443930000|2022-04-20 08:38:50|11056.65|11056.65|11056.65|11056.65|11056.65|11056.65|11056.65|11056.65|0
1650443940000|2022-04-20 08:39:00|11055.09|11055.09|11054.86|11054.86|11055.09|11055.09|11054.86|11054.86|0
1650443950000|2022-04-20 08:39:10|11054.69|11054.69|11053.45|11053.45|11054.69|11054.69|11053.38|11053.38|0
1650443960000|2022-04-20 08:39:20|11053.2|11053.2|11053.2|11053.2|11053.2|11053.2|11052.97|11052.97|0
1650443970000|2022-04-20 08:39:30|11052.33|11052.33|11051.91|11051.91|11052.33|11052.33|11051.91|11051.91|0
1650443990000|2022-04-20 08:39:50|11051.58|11051.58|11051.95|11051.95|11052.45|11052.45|11051.58|11051.58|0
1650444000000|2022-04-20 08:40:00|11051.08|11051.08|11051.95|11051.95|11051.95|11051.95|11051.08|11051.08|0
1650444020000|2022-04-20 08:40:20|11051.3|11051.3|11050.65|11050.65|11051.3|11051.3|11050.43|11050.43|0
1650444030000|2022-04-20 08:40:30|11050.43|11050.43|11050|11050|11050.43|11050.43|11050|11050|0
1650444040000|2022-04-20 08:40:40|11050.17|11050.17|11049.56|11049.56|11050.17|11050.17|11049.56|11049.56|0
1650444050000|2022-04-20 08:40:50|11049.12|11049.12|11047.88|11047.88|11049.12|11049.12|11047.88|11047.88|0
1650444060000|2022-04-20 08:41:00|11047.63|11047.63|11047.07|11047.07|11047.85|11047.85|11047.07|11047.07|0
1650444070000|2022-04-20 08:41:10|11046.85|11046.85|11046.1|11046.1|11046.85|11046.85|11045.89|11045.89|0
1650444090000|2022-04-20 08:41:30|11045.75|11045.75|11044.72|11044.72|11045.75|11045.75|11044.72|11044.72|0
1650444100000|2022-04-20 08:41:40|11044.94|11044.94|11045.4|11045.4|11045.4|11045.4|11044.94|11044.94|0
1650444110000|2022-04-20 08:41:50|11045.75|11045.75|11046.19|11046.19|11046.19|11046.19|11045.75|11045.75|0
1650444120000|2022-04-20 08:42:00|11046.44|11046.44|11046.02|11046.02|11046.44|11046.44|11045.93|11045.93|0
1650444130000|2022-04-20 08:42:10|11045.77|11045.77|11045.77|11045.77|11045.77|11045.77|11045.77|11045.77|0
1650444160000|2022-04-20 08:42:40|11044.87|11044.87|11044.19|11044.19|11044.87|11044.87|11044.19|11044.19|0
1650444170000|2022-04-20 08:42:50|11043.96|11043.96|11043.18|11043.18|11043.96|11043.96|11043.18|11043.18|0
1650444190000|2022-04-20 08:43:10|11043.26|11043.26|11043.49|11043.49|11043.49|11043.49|11043.26|11043.26|0
1650444200000|2022-04-20 08:43:20|11043.74|11043.74|11043.74|11043.74|11043.74|11043.74|11043.74|11043.74|0
1650444210000|2022-04-20 08:43:30|11044.4|11044.4|11043.64|11043.64|11044.94|11044.94|11043.64|11043.64|0
1650444230000|2022-04-20 08:43:50|11043.39|11043.39|11043.49|11043.49|11043.49|11043.49|11043.26|11043.26|0
1650444240000|2022-04-20 08:44:00|11043.71|11043.71|11043.3|11043.3|11043.71|11043.71|11043.05|11043.05|0
1650444250000|2022-04-20 08:44:10|11042.98|11042.98|11043.58|11043.58|11043.58|11043.58|11042.98|11042.98|0
1650444260000|2022-04-20 08:44:20|11042.8|11042.8|11042.48|11042.48|11042.8|11042.8|11042.48|11042.48|0
1650444270000|2022-04-20 08:44:30|11042.71|11042.71|11043.07|11043.07|11043.07|11043.07|11042.71|11042.71|0
1650444290000|2022-04-20 08:44:50|11042.98|11042.98|11042.52|11042.52|11043.85|11043.85|11042.52|11042.52|0
1650444300000|2022-04-20 08:45:00|11042.96|11042.96|11043.1|11043.1|11043.2|11043.2|11042.96|11042.96|0
1650444310000|2022-04-20 08:45:10|11043.58|11043.58|11043.58|11043.58|11043.58|11043.58|11043.58|11043.58|0
1650444330000|2022-04-20 08:45:30|11042.55|11042.55|11042.34|11042.34|11042.55|11042.55|11041.56|11041.56|0
1650444340000|2022-04-20 08:45:40|11041.91|11041.91|11041.91|11041.91|11041.91|11041.91|11041.91|11041.91|0
1650444360000|2022-04-20 08:46:00|11041.23|11041.23|11041.23|11041.23|11041.23|11041.23|11041.23|11041.23|0
1650444380000|2022-04-20 08:46:20|11041.14|11041.14|11040.85|11040.85|11041.14|11041.14|11040.85|11040.85|0
1650444390000|2022-04-20 08:46:30|11040.95|11040.95|11040.15|11040.15|11040.95|11040.95|11040.15|11040.15|0
1650444400000|2022-04-20 08:46:40|11040.32|11040.32|11040.32|11040.32|11040.32|11040.32|11040.32|11040.32|0
1650444420000|2022-04-20 08:47:00|11039.89|11039.89|11038.61|11038.61|11040.45|11040.45|11038.48|11038.48|0
1650444430000|2022-04-20 08:47:10|11039.05|11039.05|11039.05|11039.05|11039.05|11039.05|11039.05|11039.05|0
1650444440000|2022-04-20 08:47:20|11038.82|11038.82|11038.82|11038.82|11038.82|11038.82|11038.82|11038.82|0
1650444470000|2022-04-20 08:47:50|11039.31|11039.31|11039.23|11039.23|11039.66|11039.66|11039.23|11039.23|0
1650444480000|2022-04-20 08:48:00|11039.69|11039.69|11039.25|11039.25|11039.94|11039.94|11039.25|11039.25|0
1650444490000|2022-04-20 08:48:10|11039.16|11039.16|11038.93|11038.93|11039.16|11039.16|11038.93|11038.93|0
1650444500000|2022-04-20 08:48:20|11039.23|11039.23|11038.55|11038.55|11039.23|11039.23|11038.55|11038.55|0
1650444510000|2022-04-20 08:48:30|11038.12|11038.12|11038.12|11038.12|11038.12|11038.12|11038.12|11038.12|0
1650444520000|2022-04-20 08:48:40|11038.55|11038.55|11038.55|11038.55|11038.55|11038.55|11038.55|11038.55|0
1650444530000|2022-04-20 08:48:50|11037.94|11037.94|11037.88|11037.88|11038.03|11038.03|11037.16|11037.16|0
1650444540000|2022-04-20 08:49:00|11037.46|11037.46|11037.46|11037.46|11037.46|11037.46|11037.46|11037.46|0
1650444550000|2022-04-20 08:49:10|11038.33|11038.33|11037.98|11037.98|11038.33|11038.33|11037.98|11037.98|0
1650444590000|2022-04-20 08:49:50|11037.63|11037.63|11038.65|11038.65|11038.65|11038.65|11037.63|11037.63|0
1650444600000|2022-04-20 08:50:00|11039.08|11039.08|11039.3|11039.3|11039.3|11039.3|11038.66|11038.66|0
1650444610000|2022-04-20 08:50:10|11040.08|11040.08|11041.3|11041.3|11041.3|11041.3|11040.08|11040.08|0
1650444620000|2022-04-20 08:50:20|11041.75|11041.75|11040.01|11040.01|11041.75|11041.75|11040.01|11040.01|0
1650444640000|2022-04-20 08:50:40|11039.86|11039.86|11039.86|11039.86|11039.86|11039.86|11039.86|11039.86|0
1650444650000|2022-04-20 08:50:50|11039.5|11039.5|11039.23|11039.23|11039.5|11039.5|11039.23|11039.23|0
1650444660000|2022-04-20 08:51:00|11038.96|11038.96|11038.8|11038.8|11039.24|11039.24|11038.8|11038.8|0
1650444670000|2022-04-20 08:51:10|11038.55|11038.55|11038.15|11038.15|11038.64|11038.64|11038.15|11038.15|0
1650444680000|2022-04-20 08:51:20|11038.02|11038.02|11038.02|11038.02|11038.02|11038.02|11038.02|11038.02|0
1650444690000|2022-04-20 08:51:30|11037.58|11037.58|11037.58|11037.58|11037.58|11037.58|11037.58|11037.58|0
1650444700000|2022-04-20 08:51:40|11038.38|11038.38|11038.38|11038.38|11038.38|11038.38|11038.38|11038.38|0
1650444710000|2022-04-20 08:51:50|11038.51|11038.51|11039.07|11039.07|11039.07|11039.07|11038.51|11038.51|0
1650444720000|2022-04-20 08:52:00|11038.45|11038.45|11038.56|11038.56|11040.01|11040.01|11038.45|11038.45|0
1650444730000|2022-04-20 08:52:10|11038.34|11038.34|11039.12|11039.12|11039.12|11039.12|11038.34|11038.34|0
1650444740000|2022-04-20 08:52:20|11038.68|11038.68|11038.68|11038.68|11038.68|11038.68|11038.68|11038.68|0
1650444750000|2022-04-20 08:52:30|11039.38|11039.38|11039.38|11039.38|11039.38|11039.38|11039.38|11039.38|0
1650444760000|2022-04-20 08:52:40|11039.74|11039.74|11039.74|11039.74|11039.74|11039.74|11039.74|11039.74|0
1650444810000|2022-04-20 08:53:30|11040.17|11040.17|11039.74|11039.74|11040.17|11040.17|11039.74|11039.74|0
1650444820000|2022-04-20 08:53:40|11040.11|11040.11|11039.93|11039.93|11040.11|11040.11|11039.93|11039.93|0
1650444830000|2022-04-20 08:53:50|11040.35|11040.35|11040.47|11040.47|11040.47|11040.47|11040.35|11040.35|0
1650444840000|2022-04-20 08:54:00|11040.04|11040.04|11039.61|11039.61|11040.04|11040.04|11039.61|11039.61|0
1650444850000|2022-04-20 08:54:10|11039.77|11039.77|11039.93|11039.93|11040.09|11040.09|11039.77|11039.77|0
1650444870000|2022-04-20 08:54:30|11039.41|11039.41|11039.58|11039.58|11039.58|11039.58|11039.41|11039.41|0
1650444890000|2022-04-20 08:54:50|11039.16|11039.16|11039.16|11039.16|11039.16|11039.16|11039.16|11039.16|0
1650444900000|2022-04-20 08:55:00|11038.38|11038.38|11038.81|11038.81|11038.81|11038.81|11038.03|11038.03|0
1650444910000|2022-04-20 08:55:10|11038.46|11038.46|11038.09|11038.09|11038.46|11038.46|11038.09|11038.09|0
1650444920000|2022-04-20 08:55:20|11038.53|11038.53|11039.15|11039.15|11039.15|11039.15|11038.53|11038.53|0
1650444930000|2022-04-20 08:55:30|11038.37|11038.37|11038.89|11038.89|11038.89|11038.89|11038.37|11038.37|0
1650444940000|2022-04-20 08:55:40|11038.52|11038.52|11038.52|11038.52|11038.52|11038.52|11038.52|11038.52|0
1650444950000|2022-04-20 08:55:50|11038.85|11038.85|11038.85|11038.85|11038.85|11038.85|11038.85|11038.85|0
1650444960000|2022-04-20 08:56:00|11038.98|11038.98|11039.97|11039.97|11039.97|11039.97|11038.98|11038.98|0
1650445000000|2022-04-20 08:56:40|11040.19|11040.19|11040.41|11040.41|11040.41|11040.41|11040.19|11040.19|0
1650445010000|2022-04-20 08:56:50|11040.94|11040.94|11040.94|11040.94|11040.94|11040.94|11040.94|11040.94|0
1650445020000|2022-04-20 08:57:00|11042.22|11042.22|11042.35|11042.35|11042.35|11042.35|11041.82|11041.82|0
1650445030000|2022-04-20 08:57:10|11042.57|11042.57|11049.99|11049.99|11049.99|11049.99|11042.57|11042.57|0
1650445040000|2022-04-20 08:57:20|11050.43|11050.43|11052.67|11052.67|11052.67|11052.67|11050.35|11050.35|0
1650445050000|2022-04-20 08:57:30|11053.02|11053.02|11053.02|11053.02|11053.02|11053.02|11053.02|11053.02|0
1650445060000|2022-04-20 08:57:40|11053.17|11053.17|11052.82|11052.82|11053.17|11053.17|11052.82|11052.82|0
1650445070000|2022-04-20 08:57:50|11052.64|11052.64|11053.23|11053.23|11053.23|11053.23|11052.64|11052.64|0
1650445080000|2022-04-20 08:58:00|11055.28|11055.28|11055.89|11055.89|11056.03|11056.03|11054.5|11054.5|0
1650445090000|2022-04-20 08:58:10|11055.61|11055.61|11052.89|11052.89|11055.61|11055.61|11052.89|11052.89|0
1650445110000|2022-04-20 08:58:30|11053.67|11053.67|11053.67|11053.67|11053.67|11053.67|11053.67|11053.67|0
1650445120000|2022-04-20 08:58:40|11054.1|11054.1|11054.59|11054.59|11054.59|11054.59|11053.45|11053.45|0
1650445130000|2022-04-20 08:58:50|11053.81|11053.81|11053.17|11053.17|11054.25|11054.25|11053.17|11053.17|0
1650445140000|2022-04-20 08:59:00|11053.62|11053.62|11053.28|11053.28|11053.62|11053.62|11053.28|11053.28|0
1650445150000|2022-04-20 08:59:10|11053.02|11053.02|11053.02|11053.02|11053.02|11053.02|11053.02|11053.02|0
1650445160000|2022-04-20 08:59:20|11052.24|11052.24|11052.07|11052.07|11052.24|11052.24|11052.07|11052.07|0
1650445170000|2022-04-20 08:59:30|11051.29|11051.29|11052.07|11052.07|11052.07|11052.07|11051.29|11051.29|0
1650445180000|2022-04-20 08:59:40|11052.29|11052.29|11052.38|11052.38|11052.38|11052.38|11051.14|11051.14|0
1650445190000|2022-04-20 08:59:50|11052.08|11052.08|11051.79|11051.79|11052.08|11052.08|11051.79|11051.79|0
1650445200000|2022-04-20 09:00:00|11051.67|11051.67|11050.87|11050.87|11051.67|11051.67|11050.09|11050.09|0
1650445210000|2022-04-20 09:00:10|11050.44|11050.44|11050|11050|11050.88|11050.88|11050|11050|0
1650445220000|2022-04-20 09:00:20|11049.05|11049.05|11050.61|11050.61|11050.61|11050.61|11048.81|11048.81|0
1650445230000|2022-04-20 09:00:30|11049.3|11049.3|11049.53|11049.53|11049.53|11049.53|11048.52|11048.52|0
1650445240000|2022-04-20 09:00:40|11050.31|11050.31|11049.96|11049.96|11050.74|11050.74|11049.96|11049.96|0
1650445250000|2022-04-20 09:00:50|11050.74|11050.74|11049.09|11049.09|11050.74|11050.74|11049.09|11049.09|0
1650445260000|2022-04-20 09:01:00|11049.87|11049.87|11051.4|11051.4|11051.4|11051.4|11049.09|11049.09|0
1650445280000|2022-04-20 09:01:20|11051.65|11051.65|11052.41|11052.41|11052.41|11052.41|11050.4|11050.4|0
1650445290000|2022-04-20 09:01:30|11052.29|11052.29|11051.22|11051.22|11052.29|11052.29|11051.22|11051.22|0
1650445300000|2022-04-20 09:01:40|11052.08|11052.08|11053.15|11053.15|11053.15|11053.15|11052.08|11052.08|0
1650445310000|2022-04-20 09:01:50|11053.93|11053.93|11054.16|11054.16|11054.16|11054.16|11053.93|11053.93|0
1650445320000|2022-04-20 09:02:00|11054.36|11054.36|11054.49|11054.49|11054.49|11054.49|11054.36|11054.36|0
1650445330000|2022-04-20 09:02:10|11055.36|11055.36|11059.31|11059.31|11059.31|11059.31|11055.36|11055.36|0
1650445340000|2022-04-20 09:02:20|11059.55|11059.55|11058.3|11058.3|11059.55|11059.55|11058.3|11058.3|0
1650445350000|2022-04-20 09:02:30|11058.54|11058.54|11059.76|11059.76|11059.76|11059.76|11058.54|11058.54|0
1650445360000|2022-04-20 09:02:40|11060.14|11060.14|11063.83|11063.83|11063.83|11063.83|11060.14|11060.14|0
1650445370000|2022-04-20 09:02:50|11063.65|11063.65|11062.51|11062.51|11063.65|11063.65|11062.05|11062.05|0
1650445380000|2022-04-20 09:03:00|11062.36|11062.36|11062.45|11062.45|11062.45|11062.45|11062.36|11062.36|0
1650445390000|2022-04-20 09:03:10|11062.74|11062.74|11064.77|11064.77|11064.77|11064.77|11062.59|11062.59|0
1650445400000|2022-04-20 09:03:20|11063.99|11063.99|11064.85|11064.85|11064.85|11064.85|11063.99|11063.99|0
1650445410000|2022-04-20 09:03:30|11063.98|11063.98|11063.98|11063.98|11063.98|11063.98|11063.98|11063.98|0
1650445420000|2022-04-20 09:03:40|11064.51|11064.51|11065.18|11065.18|11065.36|11065.36|11064.51|11064.51|0
1650445440000|2022-04-20 09:04:00|11066.28|11066.28|11066.27|11066.27|11066.28|11066.28|11065.84|11065.84|0
1650445450000|2022-04-20 09:04:10|11066.48|11066.48|11066.06|11066.06|11066.48|11066.48|11066.06|11066.06|0
1650445460000|2022-04-20 09:04:20|11066.29|11066.29|11066.54|11066.54|11066.54|11066.54|11066.16|11066.16|0
1650445470000|2022-04-20 09:04:30|11067.32|11067.32|11066.54|11066.54|11067.32|11067.32|11066.54|11066.54|0
1650445480000|2022-04-20 09:04:40|11067.32|11067.32|11067.18|11067.18|11067.32|11067.32|11066.4|11066.4|0
1650445490000|2022-04-20 09:04:50|11068.03|11068.03|11068.03|11068.03|11068.03|11068.03|11068.03|11068.03|0
1650445500000|2022-04-20 09:05:00|11067.25|11067.25|11067.25|11067.25|11067.25|11067.25|11067.25|11067.25|0
1650445510000|2022-04-20 09:05:10|11066.83|11066.83|11066.37|11066.37|11066.83|11066.83|11066.37|11066.37|0
1650445520000|2022-04-20 09:05:20|11065.69|11065.69|11067.05|11067.05|11067.05|11067.05|11065.69|11065.69|0
1650445530000|2022-04-20 09:05:30|11067.92|11067.92|11067.05|11067.05|11067.92|11067.92|11067.05|11067.05|0
1650445540000|2022-04-20 09:05:40|11066.62|11066.62|11066.9|11066.9|11066.9|11066.9|11066.47|11066.47|0
1650445550000|2022-04-20 09:05:50|11066.22|11066.22|11065.01|11065.01|11066.22|11066.22|11065.01|11065.01|0
1650445560000|2022-04-20 09:06:00|11064.89|11064.89|11064.66|11064.66|11064.89|11064.89|11064.43|11064.43|0
1650445570000|2022-04-20 09:06:10|11065.19|11065.19|11067.35|11067.35|11067.35|11067.35|11065.19|11065.19|0
1650445580000|2022-04-20 09:06:20|11067.53|11067.53|11067.94|11067.94|11068.25|11068.25|11067.16|11067.16|0
1650445590000|2022-04-20 09:06:30|11067.25|11067.25|11067.39|11067.39|11067.39|11067.39|11067.25|11067.25|0
1650445600000|2022-04-20 09:06:40|11068.3|11068.3|11070.36|11070.36|11070.36|11070.36|11068.3|11068.3|0
1650445610000|2022-04-20 09:06:50|11070.18|11070.18|11068.9|11068.9|11070.18|11070.18|11068.9|11068.9|0
1650445620000|2022-04-20 09:07:00|11068.68|11068.68|11068.65|11068.65|11068.88|11068.88|11068.22|11068.22|0
1650445630000|2022-04-20 09:07:10|11068.22|11068.22|11068.22|11068.22|11068.22|11068.22|11068.22|11068.22|0
1650445640000|2022-04-20 09:07:20|11067.76|11067.76|11068.06|11068.06|11068.28|11068.28|11067.76|11067.76|0
1650445650000|2022-04-20 09:07:30|11067.83|11067.83|11063.75|11063.75|11067.83|11067.83|11063.75|11063.75|0
1650445660000|2022-04-20 09:07:40|11064.21|11064.21|11063.78|11063.78|11064.21|11064.21|11063.78|11063.78|0
1650445670000|2022-04-20 09:07:50|11063.35|11063.35|11062.9|11062.9|11063.35|11063.35|11062.9|11062.9|0
1650445680000|2022-04-20 09:08:00|11062.54|11062.54|11062.28|11062.28|11062.54|11062.54|11062.09|11062.09|0
1650445690000|2022-04-20 09:08:10|11062.51|11062.51|11062.2|11062.2|11062.51|11062.51|11062.05|11062.05|0
1650445700000|2022-04-20 09:08:20|11061.98|11061.98|11061.64|11061.64|11061.98|11061.98|11061.64|11061.64|0
1650445710000|2022-04-20 09:08:30|11062.06|11062.06|11062.49|11062.49|11062.49|11062.49|11062.06|11062.06|0
1650445720000|2022-04-20 09:08:40|11063.17|11063.17|11063.61|11063.61|11063.61|11063.61|11063.17|11063.17|0
1650445730000|2022-04-20 09:08:50|11063.45|11063.45|11064.33|11064.33|11064.33|11064.33|11063.45|11063.45|0
1650445740000|2022-04-20 09:09:00|11063.89|11063.89|11064.37|11064.37|11064.37|11064.37|11063.89|11063.89|0
1650445760000|2022-04-20 09:09:20|11063.99|11063.99|11063.99|11063.99|11063.99|11063.99|11063.99|11063.99|0
1650445770000|2022-04-20 09:09:30|11063.86|11063.86|11063.6|11063.6|11064.45|11064.45|11063.6|11063.6|0
1650445780000|2022-04-20 09:09:40|11063.92|11063.92|11063.92|11063.92|11063.92|11063.92|11063.92|11063.92|0
1650445790000|2022-04-20 09:09:50|11064.95|11064.95|11065.57|11065.57|11065.57|11065.57|11064.95|11064.95|0
1650445800000|2022-04-20 09:10:00|11065.22|11065.22|11067.16|11067.16|11067.16|11067.16|11065.22|11065.22|0
1650445810000|2022-04-20 09:10:10|11067.38|11067.38|11067.38|11067.38|11067.38|11067.38|11067.38|11067.38|0
1650445820000|2022-04-20 09:10:20|11067.82|11067.82|11067.64|11067.64|11067.82|11067.82|11067.64|11067.64|0
1650445830000|2022-04-20 09:10:30|11067.38|11067.38|11067.31|11067.31|11067.38|11067.38|11066.4|11066.4|0
1650445860000|2022-04-20 09:11:00|11067.68|11067.68|11068.04|11068.04|11068.04|11068.04|11067.68|11067.68|0
1650445880000|2022-04-20 09:11:20|11067.62|11067.62|11067.4|11067.4|11067.62|11067.62|11067.4|11067.4|0
1650445890000|2022-04-20 09:11:30|11068.47|11068.47|11068.69|11068.69|11068.69|11068.69|11068.26|11068.26|0
1650445900000|2022-04-20 09:11:40|11068.29|11068.29|11068.29|11068.29|11068.29|11068.29|11068.29|11068.29|0
1650445910000|2022-04-20 09:11:50|11068.14|11068.14|11068.02|11068.02|11068.14|11068.14|11067.68|11067.68|0
1650445920000|2022-04-20 09:12:00|11067.69|11067.69|11067.69|11067.69|11067.69|11067.69|11067.69|11067.69|0
1650445930000|2022-04-20 09:12:10|11067.54|11067.54|11068.23|11068.23|11068.23|11068.23|11067.54|11067.54|0
1650445940000|2022-04-20 09:12:20|11067.45|11067.45|11066.42|11066.42|11067.45|11067.45|11066.32|11066.32|0
1650445950000|2022-04-20 09:12:30|11066.13|11066.13|11061.87|11061.87|11066.13|11066.13|11061.22|11061.22|0
1650445960000|2022-04-20 09:12:40|11062.31|11062.31|11062.48|11062.48|11063.41|11063.41|11062.31|11062.31|0
1650445970000|2022-04-20 09:12:50|11062.3|11062.3|11061.43|11061.43|11062.3|11062.3|11061.43|11061.43|0
1650445980000|2022-04-20 09:13:00|11060.61|11060.61|11060.37|11060.37|11061.52|11061.52|11060.37|11060.37|0
1650445990000|2022-04-20 09:13:10|11059.59|11059.59|11059.16|11059.16|11059.59|11059.59|11059.16|11059.16|0
1650446000000|2022-04-20 09:13:20|11058.7|11058.7|11058.27|11058.27|11058.7|11058.7|11058.27|11058.27|0
1650446010000|2022-04-20 09:13:30|11058.05|11058.05|11057.18|11057.18|11058.05|11058.05|11057.18|11057.18|0
1650446020000|2022-04-20 09:13:40|11056.75|11056.75|11055.89|11055.89|11056.75|11056.75|11055.89|11055.89|0
1650446030000|2022-04-20 09:13:50|11056.11|11056.11|11055.82|11055.82|11056.11|11056.11|11055.16|11055.16|0
1650446040000|2022-04-20 09:14:00|11055.6|11055.6|11056.11|11056.11|11056.11|11056.11|11055.38|11055.38|0
1650446050000|2022-04-20 09:14:10|11056.34|11056.34|11056.7|11056.7|11057.12|11057.12|11056.34|11056.34|0
1650446080000|2022-04-20 09:14:40|11056.34|11056.34|11055.17|11055.17|11056.34|11056.34|11055.17|11055.17|0
1650446090000|2022-04-20 09:14:50|11055.52|11055.52|11055.52|11055.52|11055.52|11055.52|11055.52|11055.52|0
1650446100000|2022-04-20 09:15:00|11055.1|11055.1|11053.47|11053.47|11055.1|11055.1|11053.47|11053.47|0
1650446110000|2022-04-20 09:15:10|11053.9|11053.9|11054.81|11054.81|11054.81|11054.81|11053.76|11053.76|0
1650446130000|2022-04-20 09:15:30|11054.38|11054.38|11054.02|11054.02|11054.38|11054.38|11054.02|11054.02|0
1650446140000|2022-04-20 09:15:40|11053.24|11053.24|11053.24|11053.24|11053.24|11053.24|11053.24|11053.24|0
1650446150000|2022-04-20 09:15:50|11053.49|11053.49|11052.96|11052.96|11053.49|11053.49|11052.53|11052.53|0
1650446160000|2022-04-20 09:16:00|11052.15|11052.15|11052.93|11052.93|11052.93|11052.93|11052.15|11052.15|0
1650446170000|2022-04-20 09:16:10|11052.76|11052.76|11053.67|11053.67|11055.84|11055.84|11052.76|11052.76|0
1650446180000|2022-04-20 09:16:20|11053.81|11053.81|11053.69|11053.69|11053.81|11053.81|11053.69|11053.69|0
1650446200000|2022-04-20 09:16:40|11053.91|11053.91|11053.91|11053.91|11053.91|11053.91|11053.91|11053.91|0
1650446210000|2022-04-20 09:16:50|11053.81|11053.81|11052.77|11052.77|11054.04|11054.04|11052.77|11052.77|0
1650446220000|2022-04-20 09:17:00|11052.63|11052.63|11052.63|11052.63|11052.63|11052.63|11052.63|11052.63|0
1650446230000|2022-04-20 09:17:10|11052.2|11052.2|11052.2|11052.2|11052.2|11052.2|11052.2|11052.2|0
1650446250000|2022-04-20 09:17:30|11052.63|11052.63|11052.77|11052.77|11052.77|11052.77|11052.63|11052.63|0
1650446260000|2022-04-20 09:17:40|11052.55|11052.55|11052.55|11052.55|11052.55|11052.55|11052.55|11052.55|0
1650446280000|2022-04-20 09:18:00|11053.33|11053.33|11053.51|11053.51|11053.51|11053.51|11053.33|11053.33|0
1650446290000|2022-04-20 09:18:10|11054.29|11054.29|11056.46|11056.46|11057.57|11057.57|11054.29|11054.29|0
1650446300000|2022-04-20 09:18:20|11056.92|11056.92|11062.1|11062.1|11062.1|11062.1|11056.92|11056.92|0
1650446310000|2022-04-20 09:18:30|11062.34|11062.34|11062.88|11062.88|11062.88|11062.88|11062.34|11062.34|0
1650446320000|2022-04-20 09:18:40|11065.22|11065.22|11066.87|11066.87|11066.96|11066.96|11065.22|11065.22|0
1650446330000|2022-04-20 09:18:50|11067.05|11067.05|11067.05|11067.05|11067.05|11067.05|11066.87|11066.87|0
1650446350000|2022-04-20 09:19:10|11067.58|11067.58|11066.37|11066.37|11067.58|11067.58|11066.37|11066.37|0
1650446360000|2022-04-20 09:19:20|11066.46|11066.46|11066.37|11066.37|11066.56|11066.56|11066.27|11066.27|0
1650446370000|2022-04-20 09:19:30|11066.19|11066.19|11065.99|11065.99|11066.42|11066.42|11065.99|11065.99|0
1650446380000|2022-04-20 09:19:40|11065.57|11065.57|11065.22|11065.22|11065.57|11065.57|11065.22|11065.22|0
1650446390000|2022-04-20 09:19:50|11065.43|11065.43|11065.13|11065.13|11065.43|11065.43|11065.13|11065.13|0
1650446400000|2022-04-20 09:20:00|11065.23|11065.23|11065.32|11065.32|11065.32|11065.32|11065.13|11065.13|0
1650446410000|2022-04-20 09:20:10|11065.75|11065.75|11066.53|11066.53|11066.53|11066.53|11065.75|11065.75|0
1650446420000|2022-04-20 09:20:20|11065.75|11065.75|11064.97|11064.97|11065.75|11065.75|11064.97|11064.97|0
1650446430000|2022-04-20 09:20:30|11064.19|11064.19|11063.63|11063.63|11064.41|11064.41|11063.63|11063.63|0
1650446450000|2022-04-20 09:20:50|11063.92|11063.92|11063.14|11063.14|11063.92|11063.92|11063.14|11063.14|0
1650446460000|2022-04-20 09:21:00|11063.61|11063.61|11063.61|11063.61|11063.61|11063.61|11063.61|11063.61|0
1650446470000|2022-04-20 09:21:10|11064.46|11064.46|11064.46|11064.46|11064.46|11064.46|11064.46|11064.46|0
1650446480000|2022-04-20 09:21:20|11065.16|11065.16|11064.98|11064.98|11065.16|11065.16|11064.2|11064.2|0
1650446490000|2022-04-20 09:21:30|11064.2|11064.2|11065.07|11065.07|11065.07|11065.07|11064.2|11064.2|0
1650446500000|2022-04-20 09:21:40|11065.31|11065.31|11064.85|11064.85|11065.31|11065.31|11064.53|11064.53|0
1650446510000|2022-04-20 09:21:50|11065.63|11065.63|11065.79|11065.79|11066.57|11066.57|11065.63|11065.63|0
1650446520000|2022-04-20 09:22:00|11066.21|11066.21|11065.87|11065.87|11066.21|11066.21|11065.87|11065.87|0
1650446530000|2022-04-20 09:22:10|11065.62|11065.62|11065.5|11065.5|11065.62|11065.62|11065.5|11065.5|0
1650446540000|2022-04-20 09:22:20|11065.4|11065.4|11065.4|11065.4|11065.4|11065.4|11065.4|11065.4|0
1650446550000|2022-04-20 09:22:30|11066.06|11066.06|11065.05|11065.05|11066.06|11066.06|11065.05|11065.05|0
1650446560000|2022-04-20 09:22:40|11065.39|11065.39|11065.39|11065.39|11065.39|11065.39|11065.39|11065.39|0
1650446580000|2022-04-20 09:23:00|11065.21|11065.21|11065.21|11065.21|11065.21|11065.21|11065.21|11065.21|0
1650446590000|2022-04-20 09:23:10|11066.77|11066.77|11068.55|11068.55|11068.55|11068.55|11066.77|11066.77|0
1650446600000|2022-04-20 09:23:20|11070.49|11070.49|11070.84|11070.84|11070.84|11070.84|11070.49|11070.49|0
1650446610000|2022-04-20 09:23:30|11071.62|11071.62|11071.62|11071.62|11071.62|11071.62|11071.62|11071.62|0
1650446620000|2022-04-20 09:23:40|11072.05|11072.05|11073.29|11073.29|11073.29|11073.29|11072.05|11072.05|0
1650446630000|2022-04-20 09:23:50|11073.45|11073.45|11074.25|11074.25|11074.25|11074.25|11073.45|11073.45|0
1650446640000|2022-04-20 09:24:00|11074.68|11074.68|11071.4|11071.4|11074.96|11074.96|11071.4|11071.4|0
1650446650000|2022-04-20 09:24:10|11071.49|11071.49|11071.65|11071.65|11071.65|11071.65|11071.49|11071.49|0
1650446660000|2022-04-20 09:24:20|11071.81|11071.81|11071.59|11071.59|11071.81|11071.81|11071.59|11071.59|0
1650446670000|2022-04-20 09:24:30|11071.15|11071.15|11071.14|11071.14|11071.15|11071.15|11070.8|11070.8|0
1650446680000|2022-04-20 09:24:40|11071.57|11071.57|11070.88|11070.88|11071.57|11071.57|11070.69|11070.69|0
1650446710000|2022-04-20 09:25:10|11071.33|11071.33|11073.41|11073.41|11073.41|11073.41|11071.25|11071.25|0
1650446720000|2022-04-20 09:25:20|11073.58|11073.58|11072.72|11072.72|11073.59|11073.59|11072.15|11072.15|0
1650446730000|2022-04-20 09:25:30|11072.95|11072.95|11072.95|11072.95|11072.95|11072.95|11072.95|11072.95|0
1650446740000|2022-04-20 09:25:40|11074.51|11074.51|11076.52|11076.52|11076.52|11076.52|11074.51|11074.51|0
1650446750000|2022-04-20 09:25:50|11078.08|11078.08|11078.08|11078.08|11078.08|11078.08|11078.08|11078.08|0
1650446770000|2022-04-20 09:26:10|11078.86|11078.86|11078.86|11078.86|11078.86|11078.86|11078.86|11078.86|0
1650446780000|2022-04-20 09:26:20|11081.19|11081.19|11081.19|11081.19|11081.19|11081.19|11081.19|11081.19|0
1650446790000|2022-04-20 09:26:30|11081.97|11081.97|11082.8|11082.8|11082.8|11082.8|11081.97|11081.97|0
1650446800000|2022-04-20 09:26:40|11083.09|11083.09|11080.9|11080.9|11083.52|11083.52|11080.9|11080.9|0
1650446810000|2022-04-20 09:26:50|11080.77|11080.77|11081.83|11081.83|11081.83|11081.83|11080.77|11080.77|0
1650446820000|2022-04-20 09:27:00|11081.66|11081.66|11082.11|11082.11|11082.11|11082.11|11081.66|11081.66|0
1650446830000|2022-04-20 09:27:10|11083.67|11083.67|11085.21|11085.21|11085.21|11085.21|11083.67|11083.67|0
1650446840000|2022-04-20 09:27:20|11085.51|11085.51|11083.51|11083.51|11085.51|11085.51|11083.51|11083.51|0
1650446850000|2022-04-20 09:27:30|11083.29|11083.29|11079.25|11079.25|11083.29|11083.29|11079.25|11079.25|0
1650446870000|2022-04-20 09:27:50|11078.87|11078.87|11078.87|11078.87|11078.87|11078.87|11078.87|11078.87|0
1650446880000|2022-04-20 09:28:00|11079.65|11079.65|11079.65|11079.65|11079.65|11079.65|11079.65|11079.65|0
1650446900000|2022-04-20 09:28:20|11079.78|11079.78|11080.13|11080.13|11080.13|11080.13|11079.78|11079.78|0
1650446920000|2022-04-20 09:28:40|11080.36|11080.36|11080.36|11080.36|11080.36|11080.36|11080.36|11080.36|0
1650446930000|2022-04-20 09:28:50|11080.78|11080.78|11081.23|11081.23|11081.65|11081.65|11080.78|11080.78|0
1650446940000|2022-04-20 09:29:00|11080.79|11080.79|11080.79|11080.79|11080.79|11080.79|11080.79|11080.79|0
1650446950000|2022-04-20 09:29:10|11081.05|11081.05|11081.05|11081.05|11081.05|11081.05|11081.05|11081.05|0
1650446970000|2022-04-20 09:29:30|11080.37|11080.37|11080.93|11080.93|11081.15|11081.15|11080.37|11080.37|0
1650446980000|2022-04-20 09:29:40|11080.6|11080.6|11080.59|11080.59|11080.83|11080.83|11080.59|11080.59|0
1650447000000|2022-04-20 09:30:00|11081.03|11081.03|11081.16|11081.16|11081.25|11081.25|11081.03|11081.03|0
1650447010000|2022-04-20 09:30:10|11081.42|11081.42|11081.64|11081.64|11081.64|11081.64|11081.11|11081.11|0
1650447020000|2022-04-20 09:30:20|11081.85|11081.85|11082.38|11082.38|11082.74|11082.74|11081.85|11081.85|0
1650447040000|2022-04-20 09:30:40|11084.72|11084.72|11084.29|11084.29|11084.72|11084.72|11084.29|11084.29|0
1650447050000|2022-04-20 09:30:50|11084.53|11084.53|11085.23|11085.23|11085.23|11085.23|11084.53|11084.53|0
1650447060000|2022-04-20 09:31:00|11084.57|11084.57|11084.41|11084.41|11084.57|11084.57|11084.41|11084.41|0
1650447070000|2022-04-20 09:31:10|11084.64|11084.64|11085.99|11085.99|11085.99|11085.99|11084.2|11084.2|0
1650447100000|2022-04-20 09:31:40|11088.32|11088.32|11088.32|11088.32|11088.32|11088.32|11088.32|11088.32|0
1650447110000|2022-04-20 09:31:50|11088.51|11088.51|11088.99|11088.99|11088.99|11088.99|11088.51|11088.51|0
1650447130000|2022-04-20 09:32:10|11085.87|11085.87|11084.65|11084.65|11086.65|11086.65|11084.65|11084.65|0
1650447140000|2022-04-20 09:32:20|11084.42|11084.42|11085.98|11085.98|11085.98|11085.98|11082.64|11082.64|0
1650447150000|2022-04-20 09:32:30|11086.76|11086.76|11085.89|11085.89|11086.76|11086.76|11085.89|11085.89|0
1650447160000|2022-04-20 09:32:40|11086.33|11086.33|11086.33|11086.33|11086.33|11086.33|11086.33|11086.33|0
1650447170000|2022-04-20 09:32:50|11086.15|11086.15|11086.15|11086.15|11086.15|11086.15|11086.15|11086.15|0
1650447180000|2022-04-20 09:33:00|11085.94|11085.94|11085.94|11085.94|11085.94|11085.94|11085.94|11085.94|0
1650447190000|2022-04-20 09:33:10|11085.84|11085.84|11085.41|11085.41|11085.84|11085.84|11085.41|11085.41|0
1650447200000|2022-04-20 09:33:20|11085.16|11085.16|11084.91|11084.91|11085.16|11085.16|11084.91|11084.91|0
1650447230000|2022-04-20 09:33:50|11085.35|11085.35|11085.35|11085.35|11085.35|11085.35|11085.35|11085.35|0
1650447240000|2022-04-20 09:34:00|11085.59|11085.59|11085.59|11085.59|11085.59|11085.59|11085.59|11085.59|0
1650447260000|2022-04-20 09:34:20|11085.81|11085.81|11086.5|11086.5|11086.5|11086.5|11085.81|11085.81|0
1650447290000|2022-04-20 09:34:50|11086.75|11086.75|11086.83|11086.83|11087|11087|11086.63|11086.63|0
1650447300000|2022-04-20 09:35:00|11086.99|11086.99|11088.3|11088.3|11088.3|11088.3|11086.99|11086.99|0
1650447310000|2022-04-20 09:35:10|11088.75|11088.75|11088.75|11088.75|11088.75|11088.75|11088.75|11088.75|0
1650447320000|2022-04-20 09:35:20|11088.64|11088.64|11089.07|11089.07|11089.07|11089.07|11088.64|11088.64|0
1650447340000|2022-04-20 09:35:40|11089.3|11089.3|11089.43|11089.43|11089.43|11089.43|11089.3|11089.3|0
1650447360000|2022-04-20 09:36:00|11089.6|11089.6|11089.29|11089.29|11089.6|11089.6|11089.29|11089.29|0
1650447380000|2022-04-20 09:36:20|11092.41|11092.41|11094.8|11094.8|11096.76|11096.76|11092.41|11092.41|0
1650447390000|2022-04-20 09:36:30|11095.76|11095.76|11100.62|11100.62|11100.62|11100.62|11095.76|11095.76|0
1650447400000|2022-04-20 09:36:40|11100.23|11100.23|11100.19|11100.19|11101.2|11101.2|11100.19|11100.19|0
1650447410000|2022-04-20 09:36:50|11100.06|11100.06|11099.58|11099.58|11100.06|11100.06|11099.58|11099.58|0
1650447420000|2022-04-20 09:37:00|11100.03|11100.03|11100.03|11100.03|11100.03|11100.03|11100.03|11100.03|0
1650447430000|2022-04-20 09:37:10|11099.68|11099.68|11099.68|11099.68|11099.68|11099.68|11099.68|11099.68|0
1650447440000|2022-04-20 09:37:20|11099.9|11099.9|11099.68|11099.68|11099.9|11099.9|11099.68|11099.68|0
1650447460000|2022-04-20 09:37:40|11099.76|11099.76|11099.33|11099.33|11099.76|11099.76|11099.33|11099.33|0
1650447480000|2022-04-20 09:38:00|11099.99|11099.99|11099.37|11099.37|11099.99|11099.99|11099.37|11099.37|0
1650447490000|2022-04-20 09:38:10|11098.94|11098.94|11100.08|11100.08|11100.08|11100.08|11098.94|11098.94|0
1650447500000|2022-04-20 09:38:20|11100.95|11100.95|11101.4|11101.4|11101.4|11101.4|11100.95|11100.95|0
1650447510000|2022-04-20 09:38:30|11101.58|11101.58|11101.58|11101.58|11101.58|11101.58|11101.58|11101.58|0
1650447520000|2022-04-20 09:38:40|11101.73|11101.73|11101.73|11101.73|11101.73|11101.73|11101.73|11101.73|0
1650447530000|2022-04-20 09:38:50|11102.15|11102.15|11101.71|11101.71|11102.15|11102.15|11100.59|11100.59|0
1650447540000|2022-04-20 09:39:00|11100.93|11100.93|11100.06|11100.06|11100.93|11100.93|11100.06|11100.06|0
1650447550000|2022-04-20 09:39:10|11100.17|11100.17|11100.17|11100.17|11100.17|11100.17|11100.17|11100.17|0
1650447570000|2022-04-20 09:39:30|11100.56|11100.56|11099|11099|11100.56|11100.56|11099|11099|0
1650447580000|2022-04-20 09:39:40|11098.82|11098.82|11100.16|11100.16|11100.16|11100.16|11098.82|11098.82|0
1650447600000|2022-04-20 09:40:00|11100.05|11100.05|11100.05|11100.05|11100.05|11100.05|11100.05|11100.05|0
1650447620000|2022-04-20 09:40:20|11100.28|11100.28|11099.5|11099.5|11100.28|11100.28|11099.5|11099.5|0
1650447630000|2022-04-20 09:40:30|11097.94|11097.94|11097.94|11097.94|11097.94|11097.94|11097.94|11097.94|0
1650447640000|2022-04-20 09:40:40|11098.16|11098.16|11098.16|11098.16|11098.16|11098.16|11098.16|11098.16|0
1650447650000|2022-04-20 09:40:50|11097.7|11097.7|11097.7|11097.7|11097.7|11097.7|11097.7|11097.7|0
1650447660000|2022-04-20 09:41:00|11097.28|11097.28|11097.45|11097.45|11097.45|11097.45|11097.28|11097.28|0
1650447670000|2022-04-20 09:41:10|11097.33|11097.33|11097.54|11097.54|11097.54|11097.54|11097.33|11097.33|0
1650447680000|2022-04-20 09:41:20|11097.32|11097.32|11097.44|11097.44|11097.44|11097.44|11097.32|11097.32|0
1650447690000|2022-04-20 09:41:30|11097.87|11097.87|11098.57|11098.57|11098.74|11098.74|11097.87|11097.87|0
1650447700000|2022-04-20 09:41:40|11098.92|11098.92|11097.15|11097.15|11098.92|11098.92|11097.15|11097.15|0
1650447720000|2022-04-20 09:42:00|11097.58|11097.58|11098.49|11098.49|11098.49|11098.49|11096.51|11096.51|0
1650447730000|2022-04-20 09:42:10|11097.71|11097.71|11097.85|11097.85|11098.96|11098.96|11097.67|11097.67|0
1650447740000|2022-04-20 09:42:20|11097.43|11097.43|11097.21|11097.21|11097.43|11097.43|11097.21|11097.21|0
1650447760000|2022-04-20 09:42:40|11096.36|11096.36|11096.36|11096.36|11096.36|11096.36|11096.36|11096.36|0
1650447770000|2022-04-20 09:42:50|11097.14|11097.14|11096.25|11096.25|11097.14|11097.14|11095.21|11095.21|0
1650447780000|2022-04-20 09:43:00|11095.82|11095.82|11095.59|11095.59|11095.82|11095.82|11095.59|11095.59|0
1650447790000|2022-04-20 09:43:10|11095.16|11095.16|11093.06|11093.06|11095.16|11095.16|11093.06|11093.06|0
1650447800000|2022-04-20 09:43:20|11092.84|11092.84|11092.84|11092.84|11092.84|11092.84|11092.06|11092.06|0
1650447810000|2022-04-20 09:43:30|11092.4|11092.4|11092.4|11092.4|11092.4|11092.4|11092.4|11092.4|0
1650447820000|2022-04-20 09:43:40|11091.62|11091.62|11090.85|11090.85|11091.62|11091.62|11090.85|11090.85|0
1650447830000|2022-04-20 09:43:50|11090.07|11090.07|11090.07|11090.07|11090.07|11090.07|11090.07|11090.07|0
1650447840000|2022-04-20 09:44:00|11090.5|11090.5|11090.5|11090.5|11090.5|11090.5|11090.5|11090.5|0
1650447850000|2022-04-20 09:44:10|11090.22|11090.22|11090.22|11090.22|11090.22|11090.22|11090.22|11090.22|0
1650447860000|2022-04-20 09:44:20|11091|11091|11089.67|11089.67|11091|11091|11089.67|11089.67|0
1650447870000|2022-04-20 09:44:30|11089.44|11089.44|11088.06|11088.06|11089.44|11089.44|11087.78|11087.78|0
1650447880000|2022-04-20 09:44:40|11087.28|11087.28|11087.28|11087.28|11087.28|11087.28|11087.28|11087.28|0
1650447890000|2022-04-20 09:44:50|11086.5|11086.5|11086.5|11086.5|11086.5|11086.5|11086.5|11086.5|0
1650447900000|2022-04-20 09:45:00|11087.28|11087.28|11086.89|11086.89|11087.28|11087.28|11086.89|11086.89|0
1650447910000|2022-04-20 09:45:10|11086.21|11086.21|11087.48|11087.48|11087.69|11087.69|11086.21|11086.21|0
1650447920000|2022-04-20 09:45:20|11086.61|11086.61|11086.18|11086.18|11087.04|11087.04|11086.18|11086.18|0
1650447950000|2022-04-20 09:45:50|11086.4|11086.4|11085.97|11085.97|11086.4|11086.4|11085.62|11085.62|0
1650447960000|2022-04-20 09:46:00|11086.34|11086.34|11087.12|11087.12|11087.12|11087.12|11086.34|11086.34|0
1650447970000|2022-04-20 09:46:10|11087.9|11087.9|11086.2|11086.2|11087.9|11087.9|11086.2|11086.2|0
1650447980000|2022-04-20 09:46:20|11086.98|11086.98|11086.51|11086.51|11088.07|11088.07|11086.38|11086.38|0
1650447990000|2022-04-20 09:46:30|11087.29|11087.29|11087.09|11087.09|11087.52|11087.52|11087.09|11087.09|0
1650448000000|2022-04-20 09:46:40|11086.31|11086.31|11085.4|11085.4|11086.31|11086.31|11085.4|11085.4|0
1650448010000|2022-04-20 09:46:50|11085.75|11085.75|11087.13|11087.13|11087.13|11087.13|11085.57|11085.57|0
1650448020000|2022-04-20 09:47:00|11086.08|11086.08|11086.88|11086.88|11087.06|11087.06|11085.07|11085.07|0
1650448030000|2022-04-20 09:47:10|11087.66|11087.66|11087.66|11087.66|11087.66|11087.66|11087.66|11087.66|0
1650448040000|2022-04-20 09:47:20|11087.57|11087.57|11087.89|11087.89|11087.89|11087.89|11087.57|11087.57|0
1650448070000|2022-04-20 09:47:50|11087.11|11087.11|11087.11|11087.11|11087.11|11087.11|11087.11|11087.11|0
1650448080000|2022-04-20 09:48:00|11086.68|11086.68|11086.68|11086.68|11086.68|11086.68|11086.68|11086.68|0
1650448090000|2022-04-20 09:48:10|11088.24|11088.24|11088.24|11088.24|11088.24|11088.24|11088.24|11088.24|0
1650448110000|2022-04-20 09:48:30|11088.46|11088.46|11088.71|11088.71|11088.71|11088.71|11088.46|11088.46|0
1650448120000|2022-04-20 09:48:40|11088.96|11088.96|11088.96|11088.96|11088.96|11088.96|11088.96|11088.96|0
1650448150000|2022-04-20 09:49:10|11091.3|11091.3|11091.79|11091.79|11091.79|11091.79|11091.3|11091.3|0
1650448170000|2022-04-20 09:49:30|11090.51|11090.51|11090.51|11090.51|11090.51|11090.51|11090.51|11090.51|0
1650448180000|2022-04-20 09:49:40|11090.29|11090.29|11090.12|11090.12|11090.29|11090.29|11090.12|11090.12|0
1650448190000|2022-04-20 09:49:50|11090.2|11090.2|11090.2|11090.2|11090.2|11090.2|11090.2|11090.2|0
1650448200000|2022-04-20 09:50:00|11091.76|11091.76|11091.86|11091.86|11091.86|11091.86|11091.76|11091.76|0
1650448220000|2022-04-20 09:50:20|11092.03|11092.03|11092.03|11092.03|11092.03|11092.03|11092.03|11092.03|0
1650448230000|2022-04-20 09:50:30|11092.47|11092.47|11092.98|11092.98|11092.98|11092.98|11092.47|11092.47|0
1650448240000|2022-04-20 09:50:40|11092.55|11092.55|11092.55|11092.55|11092.55|11092.55|11092.55|11092.55|0
1650448250000|2022-04-20 09:50:50|11092.2|11092.2|11089.86|11089.86|11092.2|11092.2|11089.08|11089.08|0
1650448260000|2022-04-20 09:51:00|11088.3|11088.3|11087.08|11087.08|11089.08|11089.08|11087.08|11087.08|0
1650448270000|2022-04-20 09:51:10|11087.86|11087.86|11088.47|11088.47|11088.47|11088.47|11086.91|11086.91|0
1650448280000|2022-04-20 09:51:20|11088.69|11088.69|11087.13|11087.13|11088.69|11088.69|11087.13|11087.13|0
1650448320000|2022-04-20 09:52:00|11086.69|11086.69|11087.6|11087.6|11087.6|11087.6|11086.69|11086.69|0
1650448330000|2022-04-20 09:52:10|11088.38|11088.38|11085.91|11085.91|11088.38|11088.38|11085.91|11085.91|0
1650448340000|2022-04-20 09:52:20|11085.13|11085.13|11085.7|11085.7|11085.91|11085.91|11085.13|11085.13|0
1650448350000|2022-04-20 09:52:30|11086.48|11086.48|11086.48|11086.48|11086.48|11086.48|11086.48|11086.48|0
1650448360000|2022-04-20 09:52:40|11086.71|11086.71|11087.49|11087.49|11087.49|11087.49|11086.71|11086.71|0
1650448370000|2022-04-20 09:52:50|11087.71|11087.71|11089.02|11089.02|11089.18|11089.18|11087.71|11087.71|0
1650448380000|2022-04-20 09:53:00|11089.53|11089.53|11089.36|11089.36|11089.53|11089.53|11089.36|11089.36|0
1650448390000|2022-04-20 09:53:10|11089.79|11089.79|11090.22|11090.22|11090.22|11090.22|11089.79|11089.79|0
1650448410000|2022-04-20 09:53:30|11090.13|11090.13|11089.72|11089.72|11090.13|11090.13|11089.72|11089.72|0
1650448420000|2022-04-20 09:53:40|11089.98|11089.98|11090.31|11090.31|11090.31|11090.31|11089.63|11089.63|0
1650448430000|2022-04-20 09:53:50|11090.54|11090.54|11091.39|11091.39|11091.39|11091.39|11090.11|11090.11|0
1650448440000|2022-04-20 09:54:00|11091.61|11091.61|11091.52|11091.52|11091.61|11091.61|11091.39|11091.39|0
1650448450000|2022-04-20 09:54:10|11090.83|11090.83|11090.83|11090.83|11090.83|11090.83|11090.83|11090.83|0
1650448470000|2022-04-20 09:54:30|11090.96|11090.96|11091.06|11091.06|11091.06|11091.06|11090.96|11090.96|0
1650448480000|2022-04-20 09:54:40|11090.7|11090.7|11090.3|11090.3|11091.39|11091.39|11090.3|11090.3|0
1650448490000|2022-04-20 09:54:50|11089.81|11089.81|11089.81|11089.81|11089.81|11089.81|11089.81|11089.81|0
1650448520000|2022-04-20 09:55:20|11089.45|11089.45|11090.61|11090.61|11090.61|11090.61|11089.45|11089.45|0
1650448530000|2022-04-20 09:55:30|11090.53|11090.53|11090.07|11090.07|11090.61|11090.61|11090.07|11090.07|0
1650448540000|2022-04-20 09:55:40|11088.94|11088.94|11088.94|11088.94|11088.94|11088.94|11088.94|11088.94|0
1650448550000|2022-04-20 09:55:50|11086.96|11086.96|11084.97|11084.97|11086.96|11086.96|11084.97|11084.97|0
1650448560000|2022-04-20 09:56:00|11084.19|11084.19|11084.19|11084.19|11084.19|11084.19|11084.19|11084.19|0
1650448590000|2022-04-20 09:56:30|11084.31|11084.31|11084.31|11084.31|11084.31|11084.31|11084.31|11084.31|0
1650448600000|2022-04-20 09:56:40|11085.17|11085.17|11084.81|11084.81|11085.17|11085.17|11084.81|11084.81|0
1650448610000|2022-04-20 09:56:50|11084.57|11084.57|11084.57|11084.57|11084.57|11084.57|11084.57|11084.57|0
1650448620000|2022-04-20 09:57:00|11084.94|11084.94|11086.54|11086.54|11086.57|11086.57|11084.94|11084.94|0
1650448630000|2022-04-20 09:57:10|11087.23|11087.23|11087.22|11087.22|11087.65|11087.65|11087.22|11087.22|0
1650448640000|2022-04-20 09:57:20|11086.79|11086.79|11086.79|11086.79|11086.79|11086.79|11086.79|11086.79|0
1650448650000|2022-04-20 09:57:30|11086.35|11086.35|11086.35|11086.35|11086.35|11086.35|11086.35|11086.35|0
1650448670000|2022-04-20 09:57:50|11086.16|11086.16|11086.16|11086.16|11086.16|11086.16|11086.16|11086.16|0
1650448680000|2022-04-20 09:58:00|11085.77|11085.77|11087.18|11087.18|11087.18|11087.18|11085.77|11085.77|0
1650448690000|2022-04-20 09:58:10|11087.3|11087.3|11087.3|11087.3|11087.3|11087.3|11087.3|11087.3|0
1650448700000|2022-04-20 09:58:20|11087.18|11087.18|11087.18|11087.18|11087.18|11087.18|11087.18|11087.18|0
1650448710000|2022-04-20 09:58:30|11086.4|11086.4|11086.65|11086.65|11086.65|11086.65|11086.4|11086.4|0
1650448730000|2022-04-20 09:58:50|11085.61|11085.61|11086.13|11086.13|11086.13|11086.13|11085.61|11085.61|0
1650448740000|2022-04-20 09:59:00|11086.57|11086.57|11086.18|11086.18|11086.57|11086.57|11086.18|11086.18|0
1650448750000|2022-04-20 09:59:10|11086.62|11086.62|11086.62|11086.62|11086.62|11086.62|11086.62|11086.62|0
1650448760000|2022-04-20 09:59:20|11086.77|11086.77|11086.09|11086.09|11086.77|11086.77|11085.97|11085.97|0
1650448770000|2022-04-20 09:59:30|11085.66|11085.66|11085.23|11085.23|11085.66|11085.66|11085.23|11085.23|0
1650448800000|2022-04-20 10:00:00|11084.32|11084.32|11082.76|11082.76|11084.32|11084.32|11082.76|11082.76|0
1650448810000|2022-04-20 10:00:10|11082.54|11082.54|11081.9|11081.9|11082.54|11082.54|11080.98|11080.98|0
1650448820000|2022-04-20 10:00:20|11081.12|11081.12|11081.12|11081.12|11081.12|11081.12|11081.12|11081.12|0
1650448830000|2022-04-20 10:00:30|11081.49|11081.49|11081.61|11081.61|11081.61|11081.61|11081.49|11081.49|0
1650448840000|2022-04-20 10:00:40|11081.4|11081.4|11081.05|11081.05|11081.4|11081.4|11080.8|11080.8|0
1650448850000|2022-04-20 10:00:50|11081.5|11081.5|11081.27|11081.27|11081.5|11081.5|11081.27|11081.27|0
1650448870000|2022-04-20 10:01:10|11081.5|11081.5|11082.37|11082.37|11082.37|11082.37|11081.5|11081.5|0
1650448880000|2022-04-20 10:01:20|11082.13|11082.13|11082.13|11082.13|11082.13|11082.13|11082.13|11082.13|0
1650448890000|2022-04-20 10:01:30|11081.7|11081.7|11080.92|11080.92|11081.7|11081.7|11080.92|11080.92|0
1650448900000|2022-04-20 10:01:40|11080.73|11080.73|11080.38|11080.38|11080.73|11080.73|11080.38|11080.38|0
1650448920000|2022-04-20 10:02:00|11080.9|11080.9|11080.9|11080.9|11080.9|11080.9|11080.9|11080.9|0
1650448930000|2022-04-20 10:02:10|11081.13|11081.13|11081.13|11081.13|11081.13|11081.13|11081.13|11081.13|0
1650448950000|2022-04-20 10:02:30|11081.59|11081.59|11082.37|11082.37|11082.37|11082.37|11081.59|11081.59|0
1650448960000|2022-04-20 10:02:40|11082.81|11082.81|11082.81|11082.81|11082.81|11082.81|11082.81|11082.81|0
1650448990000|2022-04-20 10:03:10|11083.59|11083.59|11083.59|11083.59|11083.59|11083.59|11083.59|11083.59|0
1650449000000|2022-04-20 10:03:20|11082.85|11082.85|11082.85|11082.85|11082.85|11082.85|11082.85|11082.85|0
1650449020000|2022-04-20 10:03:40|11083.54|11083.54|11083.54|11083.54|11083.54|11083.54|11083.54|11083.54|0
1650449040000|2022-04-20 10:04:00|11083.1|11083.1|11082.22|11082.22|11083.1|11083.1|11082.22|11082.22|0
1650449050000|2022-04-20 10:04:10|11081.44|11081.44|11081.44|11081.44|11081.44|11081.44|11081.44|11081.44|0
1650449060000|2022-04-20 10:04:20|11081.52|11081.52|11081.52|11081.52|11081.52|11081.52|11081.52|11081.52|0
1650449070000|2022-04-20 10:04:30|11081.96|11081.96|11081.85|11081.85|11081.96|11081.96|11081.85|11081.85|0
1650449080000|2022-04-20 10:04:40|11082.29|11082.29|11082.29|11082.29|11082.29|11082.29|11082.29|11082.29|0
1650449110000|2022-04-20 10:05:10|11081.85|11081.85|11081.2|11081.2|11081.85|11081.85|11081.2|11081.2|0
1650449130000|2022-04-20 10:05:30|11081.42|11081.42|11081.25|11081.25|11081.42|11081.42|11081.25|11081.25|0
1650449140000|2022-04-20 10:05:40|11081.82|11081.82|11081.82|11081.82|11081.82|11081.82|11081.82|11081.82|0
1650449160000|2022-04-20 10:06:00|11082.47|11082.47|11082.68|11082.68|11082.68|11082.68|11082.47|11082.47|0
1650449200000|2022-04-20 10:06:40|11082.9|11082.9|11083.34|11083.34|11083.34|11083.34|11082.9|11082.9|0
1650449210000|2022-04-20 10:06:50|11083.21|11083.21|11084.12|11084.12|11084.12|11084.12|11083.21|11083.21|0
1650449240000|2022-04-20 10:07:20|11084.34|11084.34|11086.17|11086.17|11086.17|11086.17|11084.34|11084.34|0
1650449260000|2022-04-20 10:07:40|11086.61|11086.61|11086.61|11086.61|11086.61|11086.61|11086.61|11086.61|0
1650449290000|2022-04-20 10:08:10|11087.05|11087.05|11086.41|11086.41|11087.05|11087.05|11086.18|11086.18|0
1650449300000|2022-04-20 10:08:20|11086.22|11086.22|11085.44|11085.44|11086.22|11086.22|11085.44|11085.44|0
1650449320000|2022-04-20 10:08:40|11084.57|11084.57|11084.57|11084.57|11084.57|11084.57|11084.57|11084.57|0
1650449330000|2022-04-20 10:08:50|11084.85|11084.85|11085.5|11085.5|11085.5|11085.5|11084.57|11084.57|0
1650449340000|2022-04-20 10:09:00|11085.58|11085.58|11085.5|11085.5|11085.58|11085.58|11085.5|11085.5|0
1650449350000|2022-04-20 10:09:10|11085.67|11085.67|11085.67|11085.67|11085.67|11085.67|11085.67|11085.67|0
1650449360000|2022-04-20 10:09:20|11086.01|11086.01|11086.01|11086.01|11086.01|11086.01|11086.01|11086.01|0
1650449370000|2022-04-20 10:09:30|11086.92|11086.92|11086.92|11086.92|11086.92|11086.92|11086.92|11086.92|0
1650449380000|2022-04-20 10:09:40|11087.7|11087.7|11087.88|11087.88|11087.88|11087.88|11087.7|11087.7|0
1650449390000|2022-04-20 10:09:50|11088.31|11088.31|11088.31|11088.31|11088.31|11088.31|11088.31|11088.31|0
1650449400000|2022-04-20 10:10:00|11088.22|11088.22|11088.22|11088.22|11088.22|11088.22|11088.22|11088.22|0
1650449410000|2022-04-20 10:10:10|11087.85|11087.85|11087.97|11087.97|11088.1|11088.1|11087.85|11087.85|0
1650449420000|2022-04-20 10:10:20|11087.48|11087.48|11087.91|11087.91|11087.91|11087.91|11087.48|11087.48|0
1650449480000|2022-04-20 10:11:20|11087.66|11087.66|11087.52|11087.52|11087.66|11087.66|11087.52|11087.52|0
1650449510000|2022-04-20 10:11:50|11087.06|11087.06|11086.83|11086.83|11087.06|11087.06|11086.83|11086.83|0
1650449530000|2022-04-20 10:12:10|11086.4|11086.4|11086.89|11086.89|11086.89|11086.89|11086.4|11086.4|0
1650449540000|2022-04-20 10:12:20|11086.11|11086.11|11085.25|11085.25|11086.11|11086.11|11085.25|11085.25|0
1650449550000|2022-04-20 10:12:30|11085.01|11085.01|11083.81|11083.81|11085.01|11085.01|11083.81|11083.81|0
1650449570000|2022-04-20 10:12:50|11084.45|11084.45|11083.83|11083.83|11084.45|11084.45|11083.51|11083.51|0
1650449580000|2022-04-20 10:13:00|11084.61|11084.61|11083.83|11083.83|11084.61|11084.61|11083.83|11083.83|0
1650449600000|2022-04-20 10:13:20|11082.08|11082.08|11082.08|11082.08|11082.08|11082.08|11082.08|11082.08|0
1650449620000|2022-04-20 10:13:40|11082.52|11082.52|11082.94|11082.94|11082.94|11082.94|11082.52|11082.52|0
1650449640000|2022-04-20 10:14:00|11082.85|11082.85|11082.85|11082.85|11082.85|11082.85|11082.85|11082.85|0
1650449650000|2022-04-20 10:14:10|11082.11|11082.11|11081.25|11081.25|11082.11|11082.11|11081.25|11081.25|0
1650449660000|2022-04-20 10:14:20|11081.91|11081.91|11083.64|11083.64|11083.86|11083.86|11081.91|11081.91|0
1650449670000|2022-04-20 10:14:30|11083.51|11083.51|11083.68|11083.68|11083.68|11083.68|11083.51|11083.51|0
1650449680000|2022-04-20 10:14:40|11083.58|11083.58|11083.58|11083.58|11083.58|11083.58|11083.58|11083.58|0
1650449690000|2022-04-20 10:14:50|11082.93|11082.93|11082.93|11082.93|11082.93|11082.93|11082.93|11082.93|0
1650449700000|2022-04-20 10:15:00|11082.25|11082.25|11082.12|11082.12|11082.25|11082.25|11082.12|11082.12|0
1650449710000|2022-04-20 10:15:10|11082.9|11082.9|11083.33|11083.33|11083.33|11083.33|11082.9|11082.9|0
1650449720000|2022-04-20 10:15:20|11083.58|11083.58|11084.98|11084.98|11084.98|11084.98|11083.58|11083.58|0
1650449730000|2022-04-20 10:15:30|11085.2|11085.2|11084.22|11084.22|11085.2|11085.2|11084.22|11084.22|0
1650449740000|2022-04-20 10:15:40|11083.54|11083.54|11083.31|11083.31|11083.54|11083.54|11083.31|11083.31|0
1650449750000|2022-04-20 10:15:50|11083.54|11083.54|11083.54|11083.54|11083.54|11083.54|11083.54|11083.54|0
1650449760000|2022-04-20 10:16:00|11083.66|11083.66|11083.97|11083.97|11084.1|11084.1|11083.66|11083.66|0
1650449770000|2022-04-20 10:16:10|11083.78|11083.78|11083.78|11083.78|11083.78|11083.78|11083.78|11083.78|0
1650449780000|2022-04-20 10:16:20|11084.21|11084.21|11084.21|11084.21|11084.21|11084.21|11084.21|11084.21|0
1650449820000|2022-04-20 10:17:00|11084.08|11084.08|11084.9|11084.9|11084.9|11084.9|11084.08|11084.08|0
1650449830000|2022-04-20 10:17:10|11085.34|11085.34|11085.34|11085.34|11085.34|11085.34|11085.34|11085.34|0
1650449840000|2022-04-20 10:17:20|11085.47|11085.47|11085.68|11085.68|11085.68|11085.68|11085.47|11085.47|0
1650449850000|2022-04-20 10:17:30|11084.91|11084.91|11084.91|11084.91|11084.91|11084.91|11084.91|11084.91|0
1650449860000|2022-04-20 10:17:40|11085.12|11085.12|11085.12|11085.12|11085.12|11085.12|11085.12|11085.12|0
1650449870000|2022-04-20 10:17:50|11085.42|11085.42|11085.95|11085.95|11085.95|11085.95|11085.42|11085.42|0
1650449880000|2022-04-20 10:18:00|11085.09|11085.09|11085.09|11085.09|11085.09|11085.09|11085.09|11085.09|0
1650449890000|2022-04-20 10:18:10|11085.47|11085.47|11085.47|11085.47|11085.47|11085.47|11085.47|11085.47|0
1650449900000|2022-04-20 10:18:20|11085.63|11085.63|11085.63|11085.63|11085.63|11085.63|11085.63|11085.63|0
1650449920000|2022-04-20 10:18:40|11085.17|11085.17|11085.17|11085.17|11085.17|11085.17|11085.17|11085.17|0
1650449940000|2022-04-20 10:19:00|11084.81|11084.81|11084.81|11084.81|11084.81|11084.81|11084.81|11084.81|0
1650449970000|2022-04-20 10:19:30|11083.85|11083.85|11083.68|11083.68|11083.85|11083.85|11083.68|11083.68|0
1650449980000|2022-04-20 10:19:40|11084.32|11084.32|11084.48|11084.48|11084.48|11084.48|11084.32|11084.32|0
1650450000000|2022-04-20 10:20:00|11083.2|11083.2|11083.2|11083.2|11083.2|11083.2|11083.2|11083.2|0
1650450010000|2022-04-20 10:20:10|11083.08|11083.08|11083.93|11083.93|11083.93|11083.93|11083.08|11083.08|0
1650450020000|2022-04-20 10:20:20|11083.78|11083.78|11083.78|11083.78|11083.78|11083.78|11083.78|11083.78|0
1650450030000|2022-04-20 10:20:30|11084.56|11084.56|11085.11|11085.11|11085.34|11085.34|11084.56|11084.56|0
1650450040000|2022-04-20 10:20:40|11085.89|11085.89|11085.89|11085.89|11085.89|11085.89|11085.89|11085.89|0
1650450050000|2022-04-20 10:20:50|11085.67|11085.67|11083.8|11083.8|11085.67|11085.67|11083.8|11083.8|0
1650450070000|2022-04-20 10:21:10|11084.03|11084.03|11084.03|11084.03|11084.03|11084.03|11084.03|11084.03|0
1650450080000|2022-04-20 10:21:20|11084.2|11084.2|11084.99|11084.99|11084.99|11084.99|11084.2|11084.2|0
1650450100000|2022-04-20 10:21:40|11084.37|11084.37|11084.46|11084.46|11084.46|11084.46|11084.37|11084.37|0
1650450130000|2022-04-20 10:22:10|11084.72|11084.72|11083.78|11083.78|11084.72|11084.72|11083.78|11083.78|0
1650450140000|2022-04-20 10:22:20|11083.56|11083.56|11083.98|11083.98|11083.98|11083.98|11083.56|11083.56|0
1650450160000|2022-04-20 10:22:40|11084.24|11084.24|11084.24|11084.24|11084.24|11084.24|11084.24|11084.24|0
1650450170000|2022-04-20 10:22:50|11084.77|11084.77|11085.58|11085.58|11085.58|11085.58|11084.77|11084.77|0
1650450180000|2022-04-20 10:23:00|11086.02|11086.02|11085.97|11085.97|11086.14|11086.14|11085.97|11085.97|0
1650450190000|2022-04-20 10:23:10|11085.54|11085.54|11086.4|11086.4|11086.4|11086.4|11085.54|11085.54|0
1650450200000|2022-04-20 10:23:20|11086.76|11086.76|11087.26|11087.26|11087.38|11087.38|11086.76|11086.76|0
1650450230000|2022-04-20 10:23:50|11087.5|11087.5|11087.5|11087.5|11087.5|11087.5|11087.38|11087.38|0
1650450240000|2022-04-20 10:24:00|11087.72|11087.72|11087.72|11087.72|11087.72|11087.72|11087.72|11087.72|0
1650450260000|2022-04-20 10:24:20|11087.84|11087.84|11087.98|11087.98|11087.98|11087.98|11087.72|11087.72|0
1650450270000|2022-04-20 10:24:30|11088.23|11088.23|11088.35|11088.35|11088.35|11088.35|11088.23|11088.23|0
1650450280000|2022-04-20 10:24:40|11088.85|11088.85|11088.72|11088.72|11089.1|11089.1|11088.72|11088.72|0
1650450290000|2022-04-20 10:24:50|11088.3|11088.3|11088.3|11088.3|11088.3|11088.3|11088.3|11088.3|0
1650450300000|2022-04-20 10:25:00|11088.56|11088.56|11088.69|11088.69|11088.69|11088.69|11088.56|11088.56|0
1650450320000|2022-04-20 10:25:20|11088.17|11088.17|11088.17|11088.17|11088.17|11088.17|11088.17|11088.17|0
1650450330000|2022-04-20 10:25:30|11087.67|11087.67|11087.67|11087.67|11087.67|11087.67|11087.67|11087.67|0
1650450340000|2022-04-20 10:25:40|11088.02|11088.02|11088.02|11088.02|11088.02|11088.02|11088.02|11088.02|0
1650450360000|2022-04-20 10:26:00|11088.2|11088.2|11088.55|11088.55|11088.81|11088.81|11088.2|11088.2|0
1650450370000|2022-04-20 10:26:10|11089|11089|11090.01|11090.01|11090.01|11090.01|11089|11089|0
1650450400000|2022-04-20 10:26:40|11089.56|11089.56|11089.56|11089.56|11089.56|11089.56|11089.56|11089.56|0
1650450420000|2022-04-20 10:27:00|11089.95|11089.95|11090.25|11090.25|11090.41|11090.41|11089.95|11089.95|0
1650450430000|2022-04-20 10:27:10|11090.13|11090.13|11090.65|11090.65|11090.75|11090.75|11090.13|11090.13|0
1650450440000|2022-04-20 10:27:20|11090.42|11090.42|11090.19|11090.19|11090.42|11090.42|11090.19|11090.19|0
1650450450000|2022-04-20 10:27:30|11089.97|11089.97|11089.97|11089.97|11089.97|11089.97|11089.97|11089.97|0
1650450460000|2022-04-20 10:27:40|11090.19|11090.19|11090.19|11090.19|11090.19|11090.19|11090.19|11090.19|0
1650450470000|2022-04-20 10:27:50|11090.97|11090.97|11090.75|11090.75|11090.97|11090.97|11090.75|11090.75|0
1650450480000|2022-04-20 10:28:00|11090.84|11090.84|11090.38|11090.38|11090.84|11090.84|11090.38|11090.38|0
1650450490000|2022-04-20 10:28:10|11090.5|11090.5|11090.63|11090.63|11090.63|11090.63|11090.5|11090.5|0
1650450500000|2022-04-20 10:28:20|11090.88|11090.88|11091.46|11091.46|11091.46|11091.46|11090.88|11090.88|0
1650450510000|2022-04-20 10:28:30|11092.24|11092.24|11093.47|11093.47|11093.47|11093.47|11092.24|11092.24|0
1650450530000|2022-04-20 10:28:50|11093.35|11093.35|11093.78|11093.78|11093.78|11093.78|11093.35|11093.35|0
1650450540000|2022-04-20 10:29:00|11093.57|11093.57|11093.57|11093.57|11093.57|11093.57|11093.57|11093.57|0
1650450550000|2022-04-20 10:29:10|11093.82|11093.82|11094.74|11094.74|11095.38|11095.38|11093.82|11093.82|0
1650450560000|2022-04-20 10:29:20|11094.95|11094.95|11094.95|11094.95|11094.95|11094.95|11094.95|11094.95|0
1650450570000|2022-04-20 10:29:30|11095.64|11095.64|11095.64|11095.64|11095.64|11095.64|11095.64|11095.64|0
1650450590000|2022-04-20 10:29:50|11095.86|11095.86|11095.43|11095.43|11095.86|11095.86|11095.43|11095.43|0
1650450610000|2022-04-20 10:30:10|11095.87|11095.87|11095.09|11095.09|11095.87|11095.87|11095.09|11095.09|0
1650450620000|2022-04-20 10:30:20|11095.51|11095.51|11095.51|11095.51|11095.51|11095.51|11095.51|11095.51|0
1650450630000|2022-04-20 10:30:30|11095.78|11095.78|11095.25|11095.25|11095.78|11095.78|11095.25|11095.25|0
1650450640000|2022-04-20 10:30:40|11096.12|11096.12|11096.23|11096.23|11096.23|11096.23|11096.12|11096.12|0
1650450650000|2022-04-20 10:30:50|11096.35|11096.35|11096.35|11096.35|11096.35|11096.35|11096.35|11096.35|0
1650450670000|2022-04-20 10:31:10|11096.69|11096.69|11097.12|11097.12|11097.12|11097.12|11096.69|11096.69|0
1650450680000|2022-04-20 10:31:20|11097.55|11097.55|11099.47|11099.47|11099.47|11099.47|11097.55|11097.55|0
1650450690000|2022-04-20 10:31:30|11099.02|11099.02|11099.02|11099.02|11099.02|11099.02|11099.02|11099.02|0
1650450700000|2022-04-20 10:31:40|11098.79|11098.79|11098.29|11098.29|11098.79|11098.79|11098.29|11098.29|0
1650450720000|2022-04-20 10:32:00|11098.72|11098.72|11099.08|11099.08|11099.08|11099.08|11098.72|11098.72|0
1650450730000|2022-04-20 10:32:10|11099.31|11099.31|11099.95|11099.95|11099.95|11099.95|11099.31|11099.31|0
1650450750000|2022-04-20 10:32:30|11100.3|11100.3|11098.86|11098.86|11100.3|11100.3|11098.86|11098.86|0
1650450760000|2022-04-20 10:32:40|11099.05|11099.05|11099.05|11099.05|11099.05|11099.05|11099.05|11099.05|0
1650450770000|2022-04-20 10:32:50|11099.28|11099.28|11099.09|11099.09|11099.28|11099.28|11099.09|11099.09|0
1650450810000|2022-04-20 10:33:30|11099|11099|11099|11099|11099|11099|11099|11099|0
1650450820000|2022-04-20 10:33:40|11098.78|11098.78|11098.78|11098.78|11098.78|11098.78|11098.78|11098.78|0
1650450830000|2022-04-20 10:33:50|11098.86|11098.86|11098.86|11098.86|11098.86|11098.86|11098.86|11098.86|0
1650450840000|2022-04-20 10:34:00|11098.33|11098.33|11098.33|11098.33|11098.33|11098.33|11098.33|11098.33|0
1650450870000|2022-04-20 10:34:30|11097.9|11097.9|11097.9|11097.9|11097.9|11097.9|11097.9|11097.9|0
1650450900000|2022-04-20 10:35:00|11097.46|11097.46|11097.5|11097.5|11097.5|11097.5|11097.24|11097.24|0
1650450920000|2022-04-20 10:35:20|11096.72|11096.72|11095.38|11095.38|11096.72|11096.72|11095.38|11095.38|0
1650450930000|2022-04-20 10:35:30|11095.25|11095.25|11094.19|11094.19|11095.25|11095.25|11094.19|11094.19|0
1650450940000|2022-04-20 10:35:40|11094.57|11094.57|11093.54|11093.54|11095|11095|11093.54|11093.54|0
1650450950000|2022-04-20 10:35:50|11092.76|11092.76|11092.24|11092.24|11092.76|11092.76|11092.09|11092.09|0
1650450960000|2022-04-20 10:36:00|11092.47|11092.47|11092.7|11092.7|11092.7|11092.7|11092.47|11092.47|0
1650450970000|2022-04-20 10:36:10|11092.85|11092.85|11092.85|11092.85|11092.85|11092.85|11092.85|11092.85|0
1650450990000|2022-04-20 10:36:30|11092.5|11092.5|11092.5|11092.5|11092.5|11092.5|11092.5|11092.5|0
1650451000000|2022-04-20 10:36:40|11092.28|11092.28|11092.28|11092.28|11092.28|11092.28|11092.28|11092.28|0
1650451020000|2022-04-20 10:37:00|11091.37|11091.37|11091.37|11091.37|11091.37|11091.37|11091.37|11091.37|0
1650451070000|2022-04-20 10:37:50|11090.48|11090.48|11089.7|11089.7|11090.48|11090.48|11089.7|11089.7|0
1650451080000|2022-04-20 10:38:00|11089.96|11089.96|11089.18|11089.18|11089.96|11089.96|11089.18|11089.18|0
1650451090000|2022-04-20 10:38:10|11089.41|11089.41|11089.41|11089.41|11089.41|11089.41|11089.41|11089.41|0
1650451100000|2022-04-20 10:38:20|11089.23|11089.23|11089.23|11089.23|11089.23|11089.23|11089.23|11089.23|0
1650451130000|2022-04-20 10:38:50|11089.49|11089.49|11089.49|11089.49|11089.49|11089.49|11089.49|11089.49|0
1650451140000|2022-04-20 10:39:00|11089.1|11089.1|11089.1|11089.1|11089.33|11089.33|11089.1|11089.1|0
1650451150000|2022-04-20 10:39:10|11088.73|11088.73|11088.51|11088.51|11088.73|11088.73|11088.51|11088.51|0
1650451160000|2022-04-20 10:39:20|11088.33|11088.33|11088.07|11088.07|11088.33|11088.33|11088.07|11088.07|0
1650451170000|2022-04-20 10:39:30|11087.84|11087.84|11087.66|11087.66|11087.84|11087.84|11087.66|11087.66|0
1650451190000|2022-04-20 10:39:50|11087.29|11087.29|11087.29|11087.29|11087.29|11087.29|11087.29|11087.29|0
1650451200000|2022-04-20 10:40:00|11086.87|11086.87|11087.29|11087.29|11087.29|11087.29|11086.87|11086.87|0
1650451220000|2022-04-20 10:40:20|11087.03|11087.03|11087.03|11087.03|11087.03|11087.03|11087.03|11087.03|0
1650451230000|2022-04-20 10:40:30|11086.91|11086.91|11086.91|11086.91|11086.91|11086.91|11086.91|11086.91|0
1650451250000|2022-04-20 10:40:50|11086.04|11086.04|11086.47|11086.47|11086.47|11086.47|11086.04|11086.04|0
1650451270000|2022-04-20 10:41:10|11086.35|11086.35|11084.66|11084.66|11086.35|11086.35|11084.66|11084.66|0
1650451280000|2022-04-20 10:41:20|11084|11084|11084|11084|11084|11084|11084|11084|0
1650451300000|2022-04-20 10:41:40|11084.22|11084.22|11084.05|11084.05|11084.22|11084.22|11084.05|11084.05|0
1650451310000|2022-04-20 10:41:50|11083.61|11083.61|11083.47|11083.47|11083.61|11083.61|11083.47|11083.47|0
1650451320000|2022-04-20 10:42:00|11083.33|11083.33|11083.73|11083.73|11083.99|11083.99|11083.33|11083.33|0
1650451330000|2022-04-20 10:42:10|11083.27|11083.27|11081.71|11081.71|11083.27|11083.27|11081.71|11081.71|0
1650451350000|2022-04-20 10:42:30|11081.61|11081.61|11081.77|11081.77|11081.77|11081.77|11081.61|11081.61|0
1650451360000|2022-04-20 10:42:40|11081.61|11081.61|11081.61|11081.61|11081.61|11081.61|11081.61|11081.61|0
1650451370000|2022-04-20 10:42:50|11081.83|11081.83|11081.83|11081.83|11081.83|11081.83|11081.83|11081.83|0
1650451380000|2022-04-20 10:43:00|11082.48|11082.48|11080.87|11080.87|11082.48|11082.48|11080.87|11080.87|0
1650451390000|2022-04-20 10:43:10|11081.31|11081.31|11081.31|11081.31|11081.31|11081.31|11081.31|11081.31|0
1650451400000|2022-04-20 10:43:20|11081.08|11081.08|11081.08|11081.08|11081.08|11081.08|11081.08|11081.08|0
1650451410000|2022-04-20 10:43:30|11080.75|11080.75|11080.98|11080.98|11080.98|11080.98|11080.75|11080.75|0
1650451420000|2022-04-20 10:43:40|11080.55|11080.55|11080.55|11080.55|11080.55|11080.55|11080.55|11080.55|0
1650451440000|2022-04-20 10:44:00|11080.28|11080.28|11080.7|11080.7|11080.81|11080.81|11080.28|11080.28|0
1650451460000|2022-04-20 10:44:20|11080.81|11080.81|11080.81|11080.81|11080.81|11080.81|11080.81|11080.81|0
1650451470000|2022-04-20 10:44:30|11079.75|11079.75|11080.05|11080.05|11080.05|11080.05|11079.75|11079.75|0
1650451500000|2022-04-20 10:45:00|11079.9|11079.9|11080.12|11080.12|11080.12|11080.12|11079.9|11079.9|0
1650451510000|2022-04-20 10:45:10|11079.72|11079.72|11078.17|11078.17|11079.72|11079.72|11078.17|11078.17|0
1650451520000|2022-04-20 10:45:20|11078.66|11078.66|11079.07|11079.07|11079.07|11079.07|11078.66|11078.66|0
1650451530000|2022-04-20 10:45:30|11079.85|11079.85|11078.61|11078.61|11079.85|11079.85|11078.61|11078.61|0
1650451540000|2022-04-20 10:45:40|11078.94|11078.94|11078.94|11078.94|11078.94|11078.94|11078.94|11078.94|0
1650451550000|2022-04-20 10:45:50|11079.81|11079.81|11080.18|11080.18|11080.48|11080.48|11079.81|11079.81|0
1650451570000|2022-04-20 10:46:10|11079.33|11079.33|11079.63|11079.63|11079.63|11079.63|11079.14|11079.14|0
1650451600000|2022-04-20 10:46:40|11079.19|11079.19|11079.19|11079.19|11079.19|11079.19|11079.19|11079.19|0
1650451610000|2022-04-20 10:46:50|11079.07|11079.07|11079.07|11079.07|11079.07|11079.07|11079.07|11079.07|0
1650451620000|2022-04-20 10:47:00|11078.82|11078.82|11078.6|11078.6|11078.82|11078.82|11078.6|11078.6|0
1650451630000|2022-04-20 10:47:10|11078.52|11078.52|11078.6|11078.6|11078.6|11078.6|11078.52|11078.52|0
1650451640000|2022-04-20 10:47:20|11079.04|11079.04|11079.47|11079.47|11079.47|11079.47|11079.04|11079.04|0
1650451650000|2022-04-20 10:47:30|11080.25|11080.25|11080.25|11080.25|11080.25|11080.25|11080.25|11080.25|0
1650451660000|2022-04-20 10:47:40|11080.62|11080.62|11080.14|11080.14|11080.62|11080.62|11080.14|11080.14|0
1650451680000|2022-04-20 10:48:00|11079.97|11079.97|11079.54|11079.54|11079.97|11079.97|11079.54|11079.54|0
1650451710000|2022-04-20 10:48:30|11079.32|11079.32|11079.32|11079.32|11079.32|11079.32|11079.32|11079.32|0
1650451740000|2022-04-20 10:49:00|11079.1|11079.1|11078.32|11078.32|11079.1|11079.1|11078.32|11078.32|0
1650451780000|2022-04-20 10:49:40|11078.81|11078.81|11078.44|11078.44|11078.81|11078.81|11078.44|11078.44|0
1650451790000|2022-04-20 10:49:50|11078.94|11078.94|11078.94|11078.94|11078.94|11078.94|11078.94|11078.94|0
1650451800000|2022-04-20 10:50:00|11078.58|11078.58|11078.85|11078.85|11078.85|11078.85|11078.58|11078.58|0
1650451810000|2022-04-20 10:50:10|11078.59|11078.59|11079.62|11079.62|11079.62|11079.62|11078.16|11078.16|0
1650451820000|2022-04-20 10:50:20|11079.97|11079.97|11079.97|11079.97|11079.97|11079.97|11079.97|11079.97|0
1650451840000|2022-04-20 10:50:40|11080.75|11080.75|11080.75|11080.75|11080.75|11080.75|11080.75|11080.75|0
1650451850000|2022-04-20 10:50:50|11080.98|11080.98|11080.98|11080.98|11080.98|11080.98|11080.98|11080.98|0
1650451880000|2022-04-20 10:51:20|11081.85|11081.85|11083.14|11083.14|11083.14|11083.14|11081.85|11081.85|0
1650451890000|2022-04-20 10:51:30|11084.42|11084.42|11084.42|11084.42|11084.42|11084.42|11084.42|11084.42|0
1650451940000|2022-04-20 10:52:20|11084.56|11084.56|11084.56|11084.56|11084.56|11084.56|11084.56|11084.56|0
1650451960000|2022-04-20 10:52:40|11085.34|11085.34|11085.34|11085.34|11085.34|11085.34|11085.34|11085.34|0
1650451970000|2022-04-20 10:52:50|11086.21|11086.21|11085.72|11085.72|11086.21|11086.21|11085.72|11085.72|0
1650451980000|2022-04-20 10:53:00|11085.28|11085.28|11085.28|11085.28|11085.28|11085.28|11085.28|11085.28|0
1650452000000|2022-04-20 10:53:20|11085.06|11085.06|11084.84|11084.84|11085.06|11085.06|11084.84|11084.84|0
1650452040000|2022-04-20 10:54:00|11085.06|11085.06|11084.92|11084.92|11085.06|11085.06|11084.92|11084.92|0
1650452050000|2022-04-20 10:54:10|11084.48|11084.48|11084.48|11084.48|11084.48|11084.48|11084.48|11084.48|0
1650452060000|2022-04-20 10:54:20|11084.92|11084.92|11084.92|11084.92|11084.92|11084.92|11084.92|11084.92|0
1650452070000|2022-04-20 10:54:30|11085.35|11085.35|11085.35|11085.35|11085.35|11085.35|11085.35|11085.35|0
1650452080000|2022-04-20 10:54:40|11085.18|11085.18|11085.18|11085.18|11085.18|11085.18|11085.18|11085.18|0
1650452090000|2022-04-20 10:54:50|11085.01|11085.01|11085.01|11085.01|11085.01|11085.01|11085.01|11085.01|0
1650452100000|2022-04-20 10:55:00|11084.76|11084.76|11084.76|11084.76|11084.76|11084.76|11084.76|11084.76|0
1650452120000|2022-04-20 10:55:20|11084.85|11084.85|11083.03|11083.03|11084.85|11084.85|11082.87|11082.87|0
1650452130000|2022-04-20 10:55:30|11082.42|11082.42|11082.08|11082.08|11082.42|11082.42|11081.86|11081.86|0
1650452150000|2022-04-20 10:55:50|11081.71|11081.71|11081.71|11081.71|11081.71|11081.71|11081.71|11081.71|0
1650452160000|2022-04-20 10:56:00|11080.93|11080.93|11080.95|11080.95|11080.95|11080.95|11080.55|11080.55|0
1650452170000|2022-04-20 10:56:10|11081.16|11081.16|11081.01|11081.01|11081.16|11081.16|11081.01|11081.01|0
1650452190000|2022-04-20 10:56:30|11081.18|11081.18|11081.44|11081.44|11081.44|11081.44|11081.18|11081.18|0
1650452200000|2022-04-20 10:56:40|11081.22|11081.22|11081.22|11081.22|11081.22|11081.22|11081.22|11081.22|0
1650452210000|2022-04-20 10:56:50|11080.83|11080.83|11081.78|11081.78|11081.78|11081.78|11080.83|11080.83|0
1650452220000|2022-04-20 10:57:00|11081.93|11081.93|11081.76|11081.76|11081.93|11081.93|11081.54|11081.54|0
1650452240000|2022-04-20 10:57:20|11081.61|11081.61|11081.76|11081.76|11081.76|11081.76|11081.61|11081.61|0
1650452260000|2022-04-20 10:57:40|11081.58|11081.58|11081.58|11081.58|11081.58|11081.58|11081.58|11081.58|0
1650452270000|2022-04-20 10:57:50|11081.88|11081.88|11081.88|11081.88|11081.88|11081.88|11081.88|11081.88|0
1650452290000|2022-04-20 10:58:10|11082.73|11082.73|11082.05|11082.05|11082.73|11082.73|11081.82|11081.82|0
1650452300000|2022-04-20 10:58:20|11083.36|11083.36|11083.36|11083.36|11083.36|11083.36|11083.36|11083.36|0
1650452330000|2022-04-20 10:58:50|11083.49|11083.49|11083.49|11083.49|11083.49|11083.49|11083.49|11083.49|0
1650452340000|2022-04-20 10:59:00|11083.92|11083.92|11084.28|11084.28|11084.28|11084.28|11083.92|11083.92|0
1650452350000|2022-04-20 10:59:10|11084.94|11084.94|11085.17|11085.17|11085.17|11085.17|11084.94|11084.94|0
1650452360000|2022-04-20 10:59:20|11085.42|11085.42|11085.42|11085.42|11085.42|11085.42|11085.42|11085.42|0
1650452370000|2022-04-20 10:59:30|11085.61|11085.61|11085.61|11085.61|11085.61|11085.61|11085.61|11085.61|0
1650452380000|2022-04-20 10:59:40|11085.16|11085.16|11085.74|11085.74|11085.74|11085.74|11085.16|11085.16|0
1650452390000|2022-04-20 10:59:50|11085.89|11085.89|11085.24|11085.24|11085.89|11085.89|11085.24|11085.24|0
1650452410000|2022-04-20 11:00:10|11085.67|11085.67|11085.67|11085.67|11085.67|11085.67|11085.67|11085.67|0
1650452420000|2022-04-20 11:00:20|11085.22|11085.22|11084.44|11084.44|11085.22|11085.22|11084.44|11084.44|0
1650452450000|2022-04-20 11:00:50|11084.16|11084.16|11084.16|11084.16|11084.16|11084.16|11084.16|11084.16|0
1650452460000|2022-04-20 11:01:00|11084.31|11084.31|11084.61|11084.61|11084.61|11084.61|11084.31|11084.31|0
1650452480000|2022-04-20 11:01:20|11083.92|11083.92|11084.58|11084.58|11084.58|11084.58|11083.92|11083.92|0
1650452490000|2022-04-20 11:01:30|11083.8|11083.8|11083.8|11083.8|11083.8|11083.8|11083.8|11083.8|0
1650452520000|2022-04-20 11:02:00|11084.48|11084.48|11085.09|11085.09|11085.09|11085.09|11084.29|11084.29|0
1650452530000|2022-04-20 11:02:10|11085.87|11085.87|11086.09|11086.09|11086.09|11086.09|11085.87|11085.87|0
1650452550000|2022-04-20 11:02:30|11086.59|11086.59|11087.16|11087.16|11087.16|11087.16|11086.59|11086.59|0
1650452560000|2022-04-20 11:02:40|11086.86|11086.86|11086.75|11086.75|11086.86|11086.86|11086.01|11086.01|0
1650452570000|2022-04-20 11:02:50|11087.24|11087.24|11087.1|11087.1|11087.24|11087.24|11087.1|11087.1|0
1650452580000|2022-04-20 11:03:00|11086.97|11086.97|11086.97|11086.97|11086.97|11086.97|11086.97|11086.97|0
1650452600000|2022-04-20 11:03:20|11087.4|11087.4|11087.27|11087.27|11087.4|11087.4|11087.27|11087.27|0
1650452610000|2022-04-20 11:03:30|11087.57|11087.57|11088.15|11088.15|11088.15|11088.15|11087.57|11087.57|0
1650452620000|2022-04-20 11:03:40|11088.38|11088.38|11088.62|11088.62|11088.62|11088.62|11088.38|11088.38|0
1650452650000|2022-04-20 11:04:10|11089.04|11089.04|11088.81|11088.81|11089.04|11089.04|11088.81|11088.81|0
1650452660000|2022-04-20 11:04:20|11090.11|11090.11|11091.35|11091.35|11091.35|11091.35|11090.11|11090.11|0
1650452670000|2022-04-20 11:04:30|11091.5|11091.5|11093.58|11093.58|11093.58|11093.58|11091.2|11091.2|0
1650452680000|2022-04-20 11:04:40|11093.75|11093.75|11093.91|11093.91|11093.91|11093.91|11093.75|11093.75|0
1650452690000|2022-04-20 11:04:50|11094.16|11094.16|11094.16|11094.16|11094.16|11094.16|11094.16|11094.16|0
1650452700000|2022-04-20 11:05:00|11094.27|11094.27|11093.51|11093.51|11094.27|11094.27|11093.51|11093.51|0
1650452710000|2022-04-20 11:05:10|11093.28|11093.28|11093.28|11093.28|11093.28|11093.28|11093.28|11093.28|0
1650452720000|2022-04-20 11:05:20|11093.71|11093.71|11094.15|11094.15|11094.15|11094.15|11093.71|11093.71|0
1650452730000|2022-04-20 11:05:30|11094.37|11094.37|11094.2|11094.2|11094.37|11094.37|11094.2|11094.2|0
1650452750000|2022-04-20 11:05:50|11093.77|11093.77|11093.33|11093.33|11093.77|11093.77|11093.33|11093.33|0
1650452780000|2022-04-20 11:06:20|11093.55|11093.55|11093.55|11093.55|11093.55|11093.55|11093.55|11093.55|0
1650452800000|2022-04-20 11:06:40|11092.77|11092.77|11092.77|11092.77|11092.77|11092.77|11092.77|11092.77|0
1650452820000|2022-04-20 11:07:00|11092.35|11092.35|11092.35|11092.35|11092.35|11092.35|11092.35|11092.35|0
1650452830000|2022-04-20 11:07:10|11092.53|11092.53|11093.13|11093.13|11093.13|11093.13|11092.53|11092.53|0
1650452840000|2022-04-20 11:07:20|11092.69|11092.69|11092.91|11092.91|11092.91|11092.91|11092.69|11092.69|0
1650452860000|2022-04-20 11:07:40|11093.04|11093.04|11093.04|11093.04|11093.04|11093.04|11093.04|11093.04|0
1650452880000|2022-04-20 11:08:00|11092.64|11092.64|11092.78|11092.78|11092.78|11092.78|11092.38|11092.38|0
1650452890000|2022-04-20 11:08:10|11093.13|11093.13|11093.55|11093.55|11093.55|11093.55|11093.13|11093.13|0
1650452910000|2022-04-20 11:08:30|11093.68|11093.68|11093.46|11093.46|11093.68|11093.68|11093.46|11093.46|0
1650452920000|2022-04-20 11:08:40|11093.2|11093.2|11093.22|11093.22|11093.46|11093.46|11092.94|11092.94|0
1650452930000|2022-04-20 11:08:50|11093.59|11093.59|11092.67|11092.67|11093.59|11093.59|11092.67|11092.67|0
1650452940000|2022-04-20 11:09:00|11092.9|11092.9|11092.9|11092.9|11093.22|11093.22|11092.9|11092.9|0
1650452950000|2022-04-20 11:09:10|11093.11|11093.11|11093.11|11093.11|11093.11|11093.11|11093.11|11093.11|0
1650452960000|2022-04-20 11:09:20|11093.24|11093.24|11093.05|11093.05|11093.47|11093.47|11093.05|11093.05|0
1650452970000|2022-04-20 11:09:30|11093.47|11093.47|11093.47|11093.47|11093.47|11093.47|11093.47|11093.47|0
1650452980000|2022-04-20 11:09:40|11091.91|11091.91|11092.69|11092.69|11092.69|11092.69|11091.91|11091.91|0
1650452990000|2022-04-20 11:09:50|11092.47|11092.47|11092.47|11092.47|11092.47|11092.47|11092.47|11092.47|0
1650453000000|2022-04-20 11:10:00|11092.75|11092.75|11093.44|11093.44|11093.44|11093.44|11092.75|11092.75|0
1650453010000|2022-04-20 11:10:10|11092.99|11092.99|11092.99|11092.99|11092.99|11092.99|11092.99|11092.99|0
1650453020000|2022-04-20 11:10:20|11092.37|11092.37|11092.13|11092.13|11092.37|11092.37|11091.95|11091.95|0
1650453030000|2022-04-20 11:10:30|11091.98|11091.98|11092.56|11092.56|11092.56|11092.56|11091.98|11091.98|0
1650453040000|2022-04-20 11:10:40|11093.34|11093.34|11093.34|11093.34|11093.34|11093.34|11093.34|11093.34|0
1650453050000|2022-04-20 11:10:50|11092.49|11092.49|11092.19|11092.19|11092.49|11092.49|11092.19|11092.19|0
1650453070000|2022-04-20 11:11:10|11091.75|11091.75|11091.75|11091.75|11091.75|11091.75|11091.75|11091.75|0
1650453080000|2022-04-20 11:11:20|11091.54|11091.54|11090.66|11090.66|11091.54|11091.54|11090.66|11090.66|0
1650453090000|2022-04-20 11:11:30|11090.85|11090.85|11090.85|11090.85|11090.85|11090.85|11090.85|11090.85|0
1650453100000|2022-04-20 11:11:40|11091.06|11091.06|11091.06|11091.06|11091.06|11091.06|11091.06|11091.06|0
1650453110000|2022-04-20 11:11:50|11090.59|11090.59|11088.91|11088.91|11090.59|11090.59|11088.91|11088.91|0
1650453120000|2022-04-20 11:12:00|11088.54|11088.54|11088.5|11088.5|11088.54|11088.54|11088.18|11088.18|0
1650453130000|2022-04-20 11:12:10|11088.66|11088.66|11088.66|11088.66|11088.66|11088.66|11088.66|11088.66|0
1650453140000|2022-04-20 11:12:20|11089.02|11089.02|11089.39|11089.39|11089.39|11089.39|11089.02|11089.02|0
1650453150000|2022-04-20 11:12:30|11089.71|11089.71|11089.71|11089.71|11089.71|11089.71|11089.71|11089.71|0
1650453160000|2022-04-20 11:12:40|11090.58|11090.58|11090.64|11090.64|11090.64|11090.64|11090.21|11090.21|0
1650453170000|2022-04-20 11:12:50|11090.42|11090.42|11089.98|11089.98|11090.42|11090.42|11089.98|11089.98|0
1650453180000|2022-04-20 11:13:00|11089.55|11089.55|11089.81|11089.81|11090.4|11090.4|11089.55|11089.55|0
1650453190000|2022-04-20 11:13:10|11090.18|11090.18|11090.18|11090.18|11090.18|11090.18|11090.18|11090.18|0
1650453200000|2022-04-20 11:13:20|11089.81|11089.81|11090.18|11090.18|11090.18|11090.18|11089.81|11089.81|0
1650453220000|2022-04-20 11:13:40|11090.44|11090.44|11090.31|11090.31|11090.44|11090.44|11090.31|11090.31|0
1650453230000|2022-04-20 11:13:50|11090.78|11090.78|11090.5|11090.5|11090.78|11090.78|11090.5|11090.5|0
1650453240000|2022-04-20 11:14:00|11090.93|11090.93|11090.35|11090.35|11090.93|11090.93|11090.35|11090.35|0
1650453250000|2022-04-20 11:14:10|11090.1|11090.1|11089.78|11089.78|11090.1|11090.1|11089.67|11089.67|0
1650453260000|2022-04-20 11:14:20|11090.49|11090.49|11088.86|11088.86|11090.49|11090.49|11088.86|11088.86|0
1650453270000|2022-04-20 11:14:30|11088.61|11088.61|11088.61|11088.61|11088.61|11088.61|11088.61|11088.61|0
1650453280000|2022-04-20 11:14:40|11088.5|11088.5|11088.5|11088.5|11088.5|11088.5|11088.5|11088.5|0
1650453300000|2022-04-20 11:15:00|11088.61|11088.61|11089.14|11089.14|11089.14|11089.14|11088.61|11088.61|0
1650453310000|2022-04-20 11:15:10|11089.27|11089.27|11089.88|11089.88|11089.88|11089.88|11089.27|11089.27|0
1650453320000|2022-04-20 11:15:20|11089.66|11089.66|11089.66|11089.66|11089.66|11089.66|11089.66|11089.66|0
1650453330000|2022-04-20 11:15:30|11089.83|11089.83|11089.48|11089.48|11089.83|11089.83|11089.48|11089.48|0
1650453340000|2022-04-20 11:15:40|11089.87|11089.87|11089.87|11089.87|11089.87|11089.87|11089.87|11089.87|0
1650453350000|2022-04-20 11:15:50|11089.65|11089.65|11090.24|11090.24|11090.24|11090.24|11089.65|11089.65|0
1650453380000|2022-04-20 11:16:20|11090.06|11090.06|11089.62|11089.62|11090.06|11090.06|11089.62|11089.62|0
1650453390000|2022-04-20 11:16:30|11088.84|11088.84|11088.84|11088.84|11088.84|11088.84|11088.84|11088.84|0
1650453400000|2022-04-20 11:16:40|11088.39|11088.39|11088.15|11088.15|11088.39|11088.39|11088.15|11088.15|0
1650453410000|2022-04-20 11:16:50|11087.97|11087.97|11087.43|11087.43|11087.97|11087.97|11087.43|11087.43|0
1650453420000|2022-04-20 11:17:00|11087.56|11087.56|11087.56|11087.56|11087.56|11087.56|11087.56|11087.56|0
1650453440000|2022-04-20 11:17:20|11087.89|11087.89|11087.89|11087.89|11087.89|11087.89|11087.89|11087.89|0
1650453460000|2022-04-20 11:17:40|11087.71|11087.71|11087.49|11087.49|11087.71|11087.71|11087.49|11087.49|0
1650453480000|2022-04-20 11:18:00|11087.34|11087.34|11087.49|11087.49|11087.49|11087.49|11087.34|11087.34|0
1650453510000|2022-04-20 11:18:30|11086.58|11086.58|11086.32|11086.32|11086.58|11086.58|11085.9|11085.9|0
1650453520000|2022-04-20 11:18:40|11085.8|11085.8|11085.67|11085.67|11085.8|11085.8|11085.67|11085.67|0
1650453530000|2022-04-20 11:18:50|11085.89|11085.89|11085.89|11085.89|11085.89|11085.89|11085.89|11085.89|0
1650453540000|2022-04-20 11:19:00|11085.67|11085.67|11085.45|11085.45|11085.67|11085.67|11085.45|11085.45|0
1650453560000|2022-04-20 11:19:20|11085.19|11085.19|11085.1|11085.1|11085.19|11085.19|11085.1|11085.1|0
1650453570000|2022-04-20 11:19:30|11084.93|11084.93|11083.67|11083.67|11084.93|11084.93|11083.37|11083.37|0
1650453580000|2022-04-20 11:19:40|11084.04|11084.04|11083.67|11083.67|11084.04|11084.04|11083.67|11083.67|0
1650453590000|2022-04-20 11:19:50|11083.05|11083.05|11083.05|11083.05|11083.05|11083.05|11083.05|11083.05|0
1650453600000|2022-04-20 11:20:00|11082.92|11082.92|11083.18|11083.18|11083.18|11083.18|11082.92|11082.92|0
1650453620000|2022-04-20 11:20:20|11082.5|11082.5|11082.14|11082.14|11082.5|11082.5|11081.37|11081.37|0
1650453630000|2022-04-20 11:20:30|11081.97|11081.97|11081.97|11081.97|11081.97|11081.97|11081.97|11081.97|0
1650453640000|2022-04-20 11:20:40|11081.75|11081.75|11081.49|11081.49|11081.75|11081.75|11081.49|11081.49|0
1650453650000|2022-04-20 11:20:50|11081.75|11081.75|11082.28|11082.28|11082.28|11082.28|11081.75|11081.75|0
1650453660000|2022-04-20 11:21:00|11082.81|11082.81|11082.94|11082.94|11082.94|11082.94|11082.81|11082.81|0
1650453670000|2022-04-20 11:21:10|11082.07|11082.07|11082.93|11082.93|11082.93|11082.93|11082.07|11082.07|0
1650453680000|2022-04-20 11:21:20|11083.21|11083.21|11083.02|11083.02|11083.21|11083.21|11083.02|11083.02|0
1650453700000|2022-04-20 11:21:40|11082.64|11082.64|11083.42|11083.42|11083.42|11083.42|11082.64|11082.64|0
1650453710000|2022-04-20 11:21:50|11082.36|11082.36|11081.71|11081.71|11082.36|11082.36|11081.71|11081.71|0
1650453720000|2022-04-20 11:22:00|11082.14|11082.14|11081.06|11081.06|11082.14|11082.14|11081.06|11081.06|0
1650453730000|2022-04-20 11:22:10|11080.74|11080.74|11081.55|11081.55|11081.55|11081.55|11080.74|11080.74|0
1650453740000|2022-04-20 11:22:20|11080.77|11080.77|11079.63|11079.63|11080.77|11080.77|11079.63|11079.63|0
1650453750000|2022-04-20 11:22:30|11079.4|11079.4|11077.63|11077.63|11079.63|11079.63|11077.63|11077.63|0
1650453760000|2022-04-20 11:22:40|11077.46|11077.46|11077.46|11077.46|11077.46|11077.46|11077.46|11077.46|0
1650453780000|2022-04-20 11:23:00|11076.68|11076.68|11076.34|11076.34|11076.68|11076.68|11076.34|11076.34|0
1650453790000|2022-04-20 11:23:10|11075.56|11075.56|11075.4|11075.4|11075.56|11075.56|11075.4|11075.4|0
1650453800000|2022-04-20 11:23:20|11074.62|11074.62|11074.62|11074.62|11074.62|11074.62|11074.62|11074.62|0
1650453810000|2022-04-20 11:23:30|11075.4|11075.4|11075.29|11075.29|11076.8|11076.8|11075.29|11075.29|0
1650453820000|2022-04-20 11:23:40|11074.51|11074.51|11074.93|11074.93|11074.93|11074.93|11074.51|11074.51|0
1650453830000|2022-04-20 11:23:50|11075.71|11075.71|11074.57|11074.57|11075.71|11075.71|11074.57|11074.57|0
1650453840000|2022-04-20 11:24:00|11073.91|11073.91|11071.17|11071.17|11073.91|11073.91|11071.17|11071.17|0
1650453860000|2022-04-20 11:24:20|11072.73|11072.73|11072.46|11072.46|11073.23|11073.23|11071.95|11071.95|0
1650453870000|2022-04-20 11:24:30|11071.8|11071.8|11071.28|11071.28|11072.19|11072.19|11071.28|11071.28|0
1650453880000|2022-04-20 11:24:40|11072.15|11072.15|11071.92|11071.92|11072.15|11072.15|11071.92|11071.92|0
1650453900000|2022-04-20 11:25:00|11072.35|11072.35|11073.26|11073.26|11073.26|11073.26|11072.35|11072.35|0
1650453910000|2022-04-20 11:25:10|11073.62|11073.62|11073.99|11073.99|11073.99|11073.99|11073.62|11073.62|0
1650453920000|2022-04-20 11:25:20|11074.43|11074.43|11075.09|11075.09|11075.09|11075.09|11074.43|11074.43|0
1650453930000|2022-04-20 11:25:30|11075.41|11075.41|11075.3|11075.3|11075.63|11075.63|11074.85|11074.85|0
1650453940000|2022-04-20 11:25:40|11076.3|11076.3|11075.87|11075.87|11076.65|11076.65|11075.52|11075.52|0
1650453950000|2022-04-20 11:25:50|11076.3|11076.3|11076.3|11076.3|11076.3|11076.3|11076.3|11076.3|0
1650453960000|2022-04-20 11:26:00|11075.91|11075.91|11075.92|11075.92|11076.95|11076.95|11075.91|11075.91|0
1650453970000|2022-04-20 11:26:10|11075.59|11075.59|11074.66|11074.66|11075.59|11075.59|11074.66|11074.66|0
1650453980000|2022-04-20 11:26:20|11074.44|11074.44|11075.22|11075.22|11075.22|11075.22|11074.44|11074.44|0
1650453990000|2022-04-20 11:26:30|11074.44|11074.44|11074.88|11074.88|11074.88|11074.88|11074.44|11074.44|0
1650454000000|2022-04-20 11:26:40|11074.72|11074.72|11074.39|11074.39|11074.72|11074.72|11074.39|11074.39|0
1650454010000|2022-04-20 11:26:50|11072.83|11072.83|11072.83|11072.83|11072.83|11072.83|11072.83|11072.83|0
1650454020000|2022-04-20 11:27:00|11072.51|11072.51|11073.29|11073.29|11073.29|11073.29|11072.51|11072.51|0
1650454040000|2022-04-20 11:27:20|11073.11|11073.11|11072.4|11072.4|11073.11|11073.11|11071.97|11071.97|0
1650454050000|2022-04-20 11:27:30|11072.19|11072.19|11072.19|11072.19|11072.19|11072.19|11072.19|11072.19|0
1650454060000|2022-04-20 11:27:40|11072.31|11072.31|11072.53|11072.53|11072.53|11072.53|11072.31|11072.31|0
1650454070000|2022-04-20 11:27:50|11072.75|11072.75|11074.09|11074.09|11074.53|11074.53|11072.75|11072.75|0
1650454090000|2022-04-20 11:28:10|11074.87|11074.87|11075.72|11075.72|11075.72|11075.72|11074.87|11074.87|0
1650454100000|2022-04-20 11:28:20|11076.63|11076.63|11081.46|11081.46|11081.46|11081.46|11076.63|11076.63|0
1650454110000|2022-04-20 11:28:30|11081|11081|11081.23|11081.23|11081.46|11081.46|11081|11081|0
1650454120000|2022-04-20 11:28:40|11081.07|11081.07|11081.07|11081.07|11081.07|11081.07|11081.07|11081.07|0
1650454130000|2022-04-20 11:28:50|11084.97|11084.97|11084.97|11084.97|11084.97|11084.97|11084.97|11084.97|0
1650454140000|2022-04-20 11:29:00|11084.54|11084.54|11082.61|11082.61|11084.54|11084.54|11082.61|11082.61|0
1650454150000|2022-04-20 11:29:10|11081.83|11081.83|11081.7|11081.7|11081.83|11081.83|11081.7|11081.7|0
1650454180000|2022-04-20 11:29:40|11081.27|11081.27|11081.27|11081.27|11081.27|11081.27|11081.27|11081.27|0
1650454200000|2022-04-20 11:30:00|11081.56|11081.56|11079.95|11079.95|11081.56|11081.56|11079.95|11079.95|0
1650454210000|2022-04-20 11:30:10|11080.17|11080.17|11079.52|11079.52|11080.34|11080.34|11079.1|11079.1|0
1650454220000|2022-04-20 11:30:20|11079.89|11079.89|11079.22|11079.22|11079.89|11079.89|11079.22|11079.22|0
1650454250000|2022-04-20 11:30:50|11079.3|11079.3|11079.14|11079.14|11079.3|11079.3|11079.14|11079.14|0
1650454260000|2022-04-20 11:31:00|11078.36|11078.36|11078.36|11078.36|11078.36|11078.36|11078.36|11078.36|0
1650454270000|2022-04-20 11:31:10|11078.47|11078.47|11078.56|11078.56|11078.56|11078.56|11078.47|11078.47|0
1650454320000|2022-04-20 11:32:00|11078.64|11078.64|11078.75|11078.75|11078.75|11078.75|11078.64|11078.64|0
1650454350000|2022-04-20 11:32:30|11078.07|11078.07|11077.53|11077.53|11078.07|11078.07|11077.53|11077.53|0
1650454360000|2022-04-20 11:32:40|11079.09|11079.09|11079.09|11079.09|11079.09|11079.09|11079.09|11079.09|0
1650454370000|2022-04-20 11:32:50|11078.66|11078.66|11079.17|11079.17|11079.46|11079.46|11078.24|11078.24|0
1650454380000|2022-04-20 11:33:00|11079.27|11079.27|11079.17|11079.17|11079.27|11079.27|11079.17|11079.17|0
1650454390000|2022-04-20 11:33:10|11079.06|11079.06|11079.06|11079.06|11079.06|11079.06|11079.06|11079.06|0
1650454410000|2022-04-20 11:33:30|11079.17|11079.17|11079.17|11079.17|11079.17|11079.17|11079.17|11079.17|0
1650454420000|2022-04-20 11:33:40|11079.06|11079.06|11078.73|11078.73|11079.17|11079.17|11078.73|11078.73|0
1650454430000|2022-04-20 11:33:50|11078.64|11078.64|11078.64|11078.64|11078.64|11078.64|11078.64|11078.64|0
1650454440000|2022-04-20 11:34:00|11077.71|11077.71|11075.59|11075.59|11077.71|11077.71|11075.39|11075.39|0
1650454450000|2022-04-20 11:34:10|11075.81|11075.81|11075.81|11075.81|11075.81|11075.81|11075.81|11075.81|0
1650454470000|2022-04-20 11:34:30|11075.57|11075.57|11075.35|11075.35|11075.57|11075.57|11075.35|11075.35|0
1650454490000|2022-04-20 11:34:50|11075.5|11075.5|11075.5|11075.5|11075.5|11075.5|11075.5|11075.5|0
1650454500000|2022-04-20 11:35:00|11074.72|11074.72|11073.94|11073.94|11074.72|11074.72|11073.94|11073.94|0
1650454510000|2022-04-20 11:35:10|11073.85|11073.85|11073.85|11073.85|11073.85|11073.85|11073.85|11073.85|0
1650454520000|2022-04-20 11:35:20|11074.02|11074.02|11073.65|11073.65|11074.35|11074.35|11073.61|11073.61|0
1650454530000|2022-04-20 11:35:30|11073.3|11073.3|11073.05|11073.05|11073.3|11073.3|11073.05|11073.05|0
1650454540000|2022-04-20 11:35:40|11072.27|11072.27|11072.38|11072.38|11072.38|11072.38|11072.17|11072.17|0
1650454550000|2022-04-20 11:35:50|11072.08|11072.08|11070.77|11070.77|11072.23|11072.23|11070.77|11070.77|0
1650454560000|2022-04-20 11:36:00|11071.07|11071.07|11071.5|11071.5|11071.5|11071.5|11071.07|11071.07|0
1650454570000|2022-04-20 11:36:10|11072.28|11072.28|11072.37|11072.37|11072.37|11072.37|11072.28|11072.28|0
1650454590000|2022-04-20 11:36:30|11072.74|11072.74|11072.74|11072.74|11072.74|11072.74|11072.74|11072.74|0
1650454610000|2022-04-20 11:36:50|11072.61|11072.61|11072.61|11072.61|11072.61|11072.61|11072.61|11072.61|0
1650454620000|2022-04-20 11:37:00|11072.74|11072.74|11072.49|11072.49|11072.74|11072.74|11072.49|11072.49|0
1650454630000|2022-04-20 11:37:10|11072.67|11072.67|11072.67|11072.67|11072.67|11072.67|11072.67|11072.67|0
1650454650000|2022-04-20 11:37:30|11073.1|11073.1|11069.84|11069.84|11073.1|11073.1|11069.84|11069.84|0
1650454660000|2022-04-20 11:37:40|11069.96|11069.96|11069.96|11069.96|11069.96|11069.96|11069.96|11069.96|0
1650454670000|2022-04-20 11:37:50|11069.61|11069.61|11069.61|11069.61|11069.61|11069.61|11069.61|11069.61|0
1650454680000|2022-04-20 11:38:00|11069.46|11069.46|11069.02|11069.02|11069.46|11069.46|11069.02|11069.02|0
1650454690000|2022-04-20 11:38:10|11068.84|11068.84|11068.91|11068.91|11068.91|11068.91|11068.46|11068.46|0
1650454700000|2022-04-20 11:38:20|11068.82|11068.82|11068.9|11068.9|11069.28|11069.28|11068.75|11068.75|0
1650454710000|2022-04-20 11:38:30|11068.37|11068.37|11069.42|11069.42|11069.42|11069.42|11068.37|11068.37|0
1650454720000|2022-04-20 11:38:40|11069.52|11069.52|11069.19|11069.19|11069.65|11069.65|11069.19|11069.19|0
1650454730000|2022-04-20 11:38:50|11069.27|11069.27|11069.42|11069.42|11069.42|11069.42|11069.27|11069.27|0
1650454740000|2022-04-20 11:39:00|11069.6|11069.6|11069.6|11069.6|11069.6|11069.6|11069.6|11069.6|0
1650454750000|2022-04-20 11:39:10|11069.84|11069.84|11069.84|11069.84|11069.84|11069.84|11069.84|11069.84|0
1650454770000|2022-04-20 11:39:30|11069.71|11069.71|11069.86|11069.86|11069.86|11069.86|11069.58|11069.58|0
1650454790000|2022-04-20 11:39:50|11069.64|11069.64|11068.27|11068.27|11069.64|11069.64|11068.27|11068.27|0
1650454800000|2022-04-20 11:40:00|11067.88|11067.88|11067.7|11067.7|11067.88|11067.88|11067.7|11067.7|0
1650454810000|2022-04-20 11:40:10|11066.71|11066.71|11066.34|11066.34|11066.71|11066.71|11066.34|11066.34|0
1650454820000|2022-04-20 11:40:20|11065.97|11065.97|11065.84|11065.84|11065.97|11065.97|11065.61|11065.61|0
1650454830000|2022-04-20 11:40:30|11065.66|11065.66|11065.89|11065.89|11065.89|11065.89|11065.66|11065.66|0
1650454840000|2022-04-20 11:40:40|11066.05|11066.05|11066.05|11066.05|11066.05|11066.05|11066.05|11066.05|0
1650454850000|2022-04-20 11:40:50|11065.86|11065.86|11065.86|11065.86|11065.86|11065.86|11065.86|11065.86|0
1650454860000|2022-04-20 11:41:00|11065.49|11065.49|11065.57|11065.57|11065.86|11065.86|11065.18|11065.18|0
1650454870000|2022-04-20 11:41:10|11065.7|11065.7|11065.7|11065.7|11065.7|11065.7|11065.7|11065.7|0
1650454890000|2022-04-20 11:41:30|11066.13|11066.13|11066.88|11066.88|11067.04|11067.04|11066.13|11066.13|0
1650454900000|2022-04-20 11:41:40|11066.03|11066.03|11066.03|11066.03|11066.03|11066.03|11066.03|11066.03|0
1650454920000|2022-04-20 11:42:00|11065.6|11065.6|11066.03|11066.03|11066.03|11066.03|11065.6|11065.6|0
1650454930000|2022-04-20 11:42:10|11066.68|11066.68|11066.68|11066.68|11066.68|11066.68|11066.68|11066.68|0
1650454940000|2022-04-20 11:42:20|11066.25|11066.25|11066.25|11066.25|11066.25|11066.25|11066.25|11066.25|0
1650454950000|2022-04-20 11:42:30|11066.68|11066.68|11066.57|11066.57|11066.68|11066.68|11066.57|11066.57|0
1650454960000|2022-04-20 11:42:40|11066.8|11066.8|11069.13|11069.13|11069.13|11069.13|11066.8|11066.8|0
1650454980000|2022-04-20 11:43:00|11069.21|11069.21|11069.21|11069.21|11069.21|11069.21|11069.21|11069.21|0
1650454990000|2022-04-20 11:43:10|11069.38|11069.38|11069.12|11069.12|11069.38|11069.38|11069.12|11069.12|0
1650455000000|2022-04-20 11:43:20|11069.29|11069.29|11069.52|11069.52|11069.52|11069.52|11069.29|11069.29|0
1650455010000|2022-04-20 11:43:30|11069.95|11069.95|11069.87|11069.87|11069.95|11069.95|11069.77|11069.77|0
1650455030000|2022-04-20 11:43:50|11070.4|11070.4|11071.57|11071.57|11071.72|11071.72|11070.4|11070.4|0
1650455040000|2022-04-20 11:44:00|11071.85|11071.85|11070.43|11070.43|11071.85|11071.85|11070.43|11070.43|0
1650455060000|2022-04-20 11:44:20|11070.79|11070.79|11070.79|11070.79|11070.79|11070.79|11070.79|11070.79|0
1650455090000|2022-04-20 11:44:50|11071.05|11071.05|11072.29|11072.29|11072.29|11072.29|11071.05|11071.05|0
1650455100000|2022-04-20 11:45:00|11072.72|11072.72|11074.61|11074.61|11074.61|11074.61|11072.72|11072.72|0
1650455110000|2022-04-20 11:45:10|11074.89|11074.89|11075.59|11075.59|11075.59|11075.59|11074.89|11074.89|0
1650455120000|2022-04-20 11:45:20|11076.37|11076.37|11076.59|11076.59|11076.77|11076.77|11076.37|11076.37|0
1650455130000|2022-04-20 11:45:30|11076.85|11076.85|11076.86|11076.86|11076.86|11076.86|11076.72|11076.72|0
1650455160000|2022-04-20 11:46:00|11076.64|11076.64|11076.72|11076.72|11076.72|11076.72|11076.64|11076.64|0
1650455170000|2022-04-20 11:46:10|11077.5|11077.5|11077.95|11077.95|11077.95|11077.95|11077.5|11077.5|0
1650455200000|2022-04-20 11:46:40|11077.5|11077.5|11077.5|11077.5|11077.5|11077.5|11077.5|11077.5|0
1650455220000|2022-04-20 11:47:00|11076.98|11076.98|11076.98|11076.98|11076.98|11076.98|11076.98|11076.98|0
1650455240000|2022-04-20 11:47:20|11077.11|11077.11|11077.11|11077.11|11077.11|11077.11|11077.11|11077.11|0
1650455250000|2022-04-20 11:47:30|11077.23|11077.23|11077.23|11077.23|11077.52|11077.52|11077.23|11077.23|0
1650455260000|2022-04-20 11:47:40|11077.41|11077.41|11076.54|11076.54|11077.41|11077.41|11076.54|11076.54|0
1650455270000|2022-04-20 11:47:50|11076.42|11076.42|11076.67|11076.67|11076.67|11076.67|11076.42|11076.42|0
1650455280000|2022-04-20 11:48:00|11076.35|11076.35|11076.35|11076.35|11076.72|11076.72|11076.35|11076.35|0
1650455290000|2022-04-20 11:48:10|11075.95|11075.95|11076.6|11076.6|11076.6|11076.6|11075.82|11075.82|0
1650455320000|2022-04-20 11:48:40|11076.46|11076.46|11076.63|11076.63|11076.98|11076.98|11076.46|11076.46|0
1650455340000|2022-04-20 11:49:00|11076.24|11076.24|11076.35|11076.35|11076.5|11076.5|11076.24|11076.24|0
1650455350000|2022-04-20 11:49:10|11076.16|11076.16|11076.16|11076.16|11076.16|11076.16|11076.16|11076.16|0
1650455360000|2022-04-20 11:49:20|11078.89|11078.89|11079.9|11079.9|11079.9|11079.9|11078.66|11078.66|0
1650455370000|2022-04-20 11:49:30|11079.12|11079.12|11079.27|11079.27|11079.27|11079.27|11079.12|11079.12|0
1650455380000|2022-04-20 11:49:40|11079.7|11079.7|11079.7|11079.7|11079.7|11079.7|11079.7|11079.7|0
1650455390000|2022-04-20 11:49:50|11080.13|11080.13|11080.57|11080.57|11080.57|11080.57|11080.13|11080.13|0
1650455400000|2022-04-20 11:50:00|11080.5|11080.5|11080.39|11080.39|11080.64|11080.64|11080.11|11080.11|0
1650455410000|2022-04-20 11:50:10|11079.52|11079.52|11080.34|11080.34|11080.34|11080.34|11079.52|11079.52|0
1650455420000|2022-04-20 11:50:20|11080.55|11080.55|11093.1|11093.1|11093.1|11093.1|11080.55|11080.55|0
1650455430000|2022-04-20 11:50:30|11095.34|11095.34|11097.92|11097.92|11098.45|11098.45|11095.2|11095.2|0
1650455440000|2022-04-20 11:50:40|11098.11|11098.11|11095.01|11095.01|11098.11|11098.11|11095.01|11095.01|0
1650455450000|2022-04-20 11:50:50|11094.71|11094.71|11094.02|11094.02|11094.71|11094.71|11093.72|11093.72|0
1650455460000|2022-04-20 11:51:00|11094.4|11094.4|11091.76|11091.76|11094.4|11094.4|11091.76|11091.76|0
1650455470000|2022-04-20 11:51:10|11091.5|11091.5|11091.27|11091.27|11091.5|11091.5|11091|11091|0
1650455480000|2022-04-20 11:51:20|11091.49|11091.49|11091.46|11091.46|11091.59|11091.59|11091.07|11091.07|0
1650455500000|2022-04-20 11:51:40|11091.54|11091.54|11088.89|11088.89|11091.54|11091.54|11088.89|11088.89|0
1650455510000|2022-04-20 11:51:50|11088.53|11088.53|11088.09|11088.09|11088.53|11088.53|11088.09|11088.09|0
1650455520000|2022-04-20 11:52:00|11088.53|11088.53|11090.09|11090.09|11090.09|11090.09|11088.53|11088.53|0
1650455540000|2022-04-20 11:52:20|11089.38|11089.38|11089.38|11089.38|11089.38|11089.38|11089.38|11089.38|0
1650455550000|2022-04-20 11:52:30|11089.82|11089.82|11090.04|11090.04|11090.04|11090.04|11089.82|11089.82|0
1650455560000|2022-04-20 11:52:40|11090.29|11090.29|11090.75|11090.75|11090.75|11090.75|11090.29|11090.29|0
1650455580000|2022-04-20 11:53:00|11090.94|11090.94|11091.15|11091.15|11091.15|11091.15|11090.94|11090.94|0
1650455590000|2022-04-20 11:53:10|11091.28|11091.28|11090.76|11090.76|11091.28|11091.28|11090.76|11090.76|0
1650455600000|2022-04-20 11:53:20|11091.15|11091.15|11091.28|11091.28|11091.28|11091.28|11091.15|11091.15|0
1650455610000|2022-04-20 11:53:30|11091.02|11091.02|11090.59|11090.59|11091.02|11091.02|11090.59|11090.59|0
1650455630000|2022-04-20 11:53:50|11090.23|11090.23|11090.08|11090.08|11090.23|11090.23|11090.08|11090.08|0
1650455640000|2022-04-20 11:54:00|11090.3|11090.3|11089.87|11089.87|11090.3|11090.3|11089.87|11089.87|0
1650455650000|2022-04-20 11:54:10|11090.3|11090.3|11090.3|11090.3|11090.3|11090.3|11090.3|11090.3|0
1650455700000|2022-04-20 11:55:00|11090.68|11090.68|11090.73|11090.73|11090.87|11090.87|11090.3|11090.3|0
1650455710000|2022-04-20 11:55:10|11090.98|11090.98|11090.98|11090.98|11090.98|11090.98|11090.98|11090.98|0
1650455720000|2022-04-20 11:55:20|11091.07|11091.07|11092.81|11092.81|11092.81|11092.81|11091.07|11091.07|0
1650455740000|2022-04-20 11:55:40|11093.23|11093.23|11092.8|11092.8|11093.66|11093.66|11092.8|11092.8|0
1650455750000|2022-04-20 11:55:50|11093.23|11093.23|11093.45|11093.45|11093.45|11093.45|11093.23|11093.23|0
1650455760000|2022-04-20 11:56:00|11093.87|11093.87|11093.87|11093.87|11093.87|11093.87|11093.87|11093.87|0
1650455770000|2022-04-20 11:56:10|11094.1|11094.1|11094.82|11094.82|11094.82|11094.82|11094.1|11094.1|0
1650455790000|2022-04-20 11:56:30|11094.46|11094.46|11094.46|11094.46|11094.46|11094.46|11094.46|11094.46|0
1650455800000|2022-04-20 11:56:40|11094.04|11094.04|11094.04|11094.04|11094.04|11094.04|11094.04|11094.04|0
1650455810000|2022-04-20 11:56:50|11094.29|11094.29|11094.57|11094.57|11094.66|11094.66|11094.29|11094.29|0
1650455820000|2022-04-20 11:57:00|11095.05|11095.05|11094.71|11094.71|11095.24|11095.24|11094.71|11094.71|0
1650455830000|2022-04-20 11:57:10|11095.04|11095.04|11095.43|11095.43|11095.43|11095.43|11095.04|11095.04|0
1650455840000|2022-04-20 11:57:20|11095.22|11095.22|11095.22|11095.22|11095.22|11095.22|11095.22|11095.22|0
1650455860000|2022-04-20 11:57:40|11094.78|11094.78|11095.45|11095.45|11095.45|11095.45|11094.78|11094.78|0
1650455870000|2022-04-20 11:57:50|11095.59|11095.59|11095.59|11095.59|11095.59|11095.59|11095.59|11095.59|0
1650455880000|2022-04-20 11:58:00|11095.38|11095.38|11094.99|11094.99|11095.38|11095.38|11094.99|11094.99|0
1650455890000|2022-04-20 11:58:10|11095.23|11095.23|11096.49|11096.49|11096.49|11096.49|11095.23|11095.23|0
1650455930000|2022-04-20 11:58:50|11096.74|11096.74|11097.52|11097.52|11097.52|11097.52|11096.74|11096.74|0
1650455940000|2022-04-20 11:59:00|11097.37|11097.37|11099.17|11099.17|11099.39|11099.39|11097.37|11097.37|0
1650455960000|2022-04-20 11:59:20|11099.79|11099.79|11099.79|11099.79|11099.79|11099.79|11099.79|11099.79|0
1650455980000|2022-04-20 11:59:40|11099.3|11099.3|11099.3|11099.3|11099.3|11099.3|11099.3|11099.3|0
1650455990000|2022-04-20 11:59:50|11099.08|11099.08|11099.08|11099.08|11099.08|11099.08|11099.08|11099.08|0
1650456000000|2022-04-20 12:00:00|11099.26|11099.26|11099.26|11099.26|11099.26|11099.26|11099.26|11099.26|0
1650456010000|2022-04-20 12:00:10|11098.55|11098.55|11098.2|11098.2|11098.55|11098.55|11098.07|11098.07|0
1650456020000|2022-04-20 12:00:20|11098.68|11098.68|11099.63|11099.63|11099.63|11099.63|11098.68|11098.68|0
1650456050000|2022-04-20 12:00:50|11099.76|11099.76|11102.86|11102.86|11102.86|11102.86|11099.76|11099.76|0
1650456060000|2022-04-20 12:01:00|11103.3|11103.3|11102.84|11102.84|11103.3|11103.3|11102.6|11102.6|0
1650456070000|2022-04-20 12:01:10|11103.5|11103.5|11105.56|11105.56|11105.56|11105.56|11103.5|11103.5|0
1650456080000|2022-04-20 12:01:20|11105.82|11105.82|11105.45|11105.45|11105.82|11105.82|11105.45|11105.45|0
1650456090000|2022-04-20 12:01:30|11104.57|11104.57|11104.57|11104.57|11104.57|11104.57|11104.57|11104.57|0
1650456110000|2022-04-20 12:01:50|11104.46|11104.46|11104.24|11104.24|11104.46|11104.46|11104.24|11104.24|0
1650456120000|2022-04-20 12:02:00|11104.67|11104.67|11104.67|11104.67|11104.67|11104.67|11104.67|11104.67|0
1650456130000|2022-04-20 12:02:10|11104.35|11104.35|11104.35|11104.35|11104.35|11104.35|11104.35|11104.35|0
1650456150000|2022-04-20 12:02:30|11105.91|11105.91|11105.76|11105.76|11105.91|11105.91|11105.76|11105.76|0
1650456160000|2022-04-20 12:02:40|11106.22|11106.22|11106.22|11106.22|11106.22|11106.22|11106.22|11106.22|0
1650456170000|2022-04-20 12:02:50|11106.33|11106.33|11106.34|11106.34|11106.56|11106.56|11106.22|11106.22|0
1650456180000|2022-04-20 12:03:00|11106.47|11106.47|11106.47|11106.47|11106.47|11106.47|11106.47|11106.47|0
1650456220000|2022-04-20 12:03:40|11106.79|11106.79|11106.9|11106.9|11106.9|11106.9|11106.79|11106.79|0
1650456230000|2022-04-20 12:03:50|11107.11|11107.11|11107.11|11107.11|11107.11|11107.11|11107.11|11107.11|0
1650456240000|2022-04-20 12:04:00|11106.9|11106.9|11106.16|11106.16|11106.9|11106.9|11106.16|11106.16|0
1650456260000|2022-04-20 12:04:20|11106.42|11106.42|11106.55|11106.55|11106.55|11106.55|11106.42|11106.42|0
1650456280000|2022-04-20 12:04:40|11106.33|11106.33|11106.04|11106.04|11106.33|11106.33|11106.04|11106.04|0
1650456290000|2022-04-20 12:04:50|11106.47|11106.47|11106.1|11106.1|11106.47|11106.47|11106.1|11106.1|0
1650456300000|2022-04-20 12:05:00|11106|11106|11106.57|11106.57|11107.44|11107.44|11106|11106|0
1650456310000|2022-04-20 12:05:10|11105.95|11105.95|11106.07|11106.07|11106.07|11106.07|11105.95|11105.95|0
1650456340000|2022-04-20 12:05:40|11105.9|11105.9|11110.41|11110.41|11110.71|11110.71|11105.9|11105.9|0
1650456350000|2022-04-20 12:05:50|11110.66|11110.66|11110.66|11110.66|11110.66|11110.66|11110.66|11110.66|0
1650456360000|2022-04-20 12:06:00|11110.22|11110.22|11110.22|11110.22|11110.22|11110.22|11110.22|11110.22|0
1650456380000|2022-04-20 12:06:20|11110.34|11110.34|11110.34|11110.34|11110.34|11110.34|11110.34|11110.34|0
1650456390000|2022-04-20 12:06:30|11109.49|11109.49|11110.07|11110.07|11110.07|11110.07|11109.06|11109.06|0
1650456400000|2022-04-20 12:06:40|11110.28|11110.28|11110.5|11110.5|11110.5|11110.5|11110.15|11110.15|0
1650456410000|2022-04-20 12:06:50|11112.06|11112.06|11112.97|11112.97|11112.97|11112.97|11112.06|11112.06|0
1650456420000|2022-04-20 12:07:00|11113.75|11113.75|11112.97|11112.97|11113.75|11113.75|11112.97|11112.97|0
1650456430000|2022-04-20 12:07:10|11112.19|11112.19|11112.19|11112.19|11112.19|11112.19|11112.19|11112.19|0
1650456460000|2022-04-20 12:07:40|11112.32|11112.32|11112.32|11112.32|11112.32|11112.32|11112.32|11112.32|0
1650456470000|2022-04-20 12:07:50|11112.76|11112.76|11112.76|11112.76|11112.76|11112.76|11112.76|11112.76|0
1650456480000|2022-04-20 12:08:00|11112.98|11112.98|11112.76|11112.76|11113.54|11113.54|11112.76|11112.76|0
1650456490000|2022-04-20 12:08:10|11113.54|11113.54|11113.27|11113.27|11113.54|11113.54|11113.27|11113.27|0
1650456500000|2022-04-20 12:08:20|11113.14|11113.14|11112.5|11112.5|11113.14|11113.14|11112.5|11112.5|0
1650456510000|2022-04-20 12:08:30|11113.28|11113.28|11113.5|11113.5|11113.5|11113.5|11113.28|11113.28|0
1650456520000|2022-04-20 12:08:40|11113.28|11113.28|11112.73|11112.73|11113.28|11113.28|11112.28|11112.28|0
1650456530000|2022-04-20 12:08:50|11112.51|11112.51|11112.29|11112.29|11112.51|11112.51|11112.29|11112.29|0
1650456540000|2022-04-20 12:09:00|11111.97|11111.97|11111.97|11111.97|11111.97|11111.97|11111.75|11111.75|0
1650456580000|2022-04-20 12:09:40|11112.41|11112.41|11112.3|11112.3|11112.84|11112.84|11111.93|11111.93|0
1650456590000|2022-04-20 12:09:50|11112.43|11112.43|11112.43|11112.43|11112.43|11112.43|11112.43|11112.43|0
1650456610000|2022-04-20 12:10:10|11113.21|11113.21|11113.21|11113.21|11113.21|11113.21|11113.21|11113.21|0
1650456620000|2022-04-20 12:10:20|11113.36|11113.36|11113.36|11113.36|11113.36|11113.36|11113.21|11113.21|0
1650456650000|2022-04-20 12:10:50|11113.71|11113.71|11113.71|11113.71|11113.71|11113.71|11113.71|11113.71|0
1650456660000|2022-04-20 12:11:00|11113.41|11113.41|11113.63|11113.63|11113.63|11113.63|11113.41|11113.41|0
1650456680000|2022-04-20 12:11:20|11113.86|11113.86|11113.06|11113.06|11113.86|11113.86|11113.06|11113.06|0
1650456690000|2022-04-20 12:11:30|11112.74|11112.74|11112.74|11112.74|11112.74|11112.74|11112.74|11112.74|0
1650456720000|2022-04-20 12:12:00|11112.08|11112.08|11113.32|11113.32|11113.32|11113.32|11111.86|11111.86|0
1650456760000|2022-04-20 12:12:40|11113.71|11113.71|11113.84|11113.84|11113.84|11113.84|11113.71|11113.71|0
1650456770000|2022-04-20 12:12:50|11114.28|11114.28|11116.02|11116.02|11116.7|11116.7|11114.28|11114.28|0
1650456780000|2022-04-20 12:13:00|11116.23|11116.23|11116.23|11116.23|11116.23|11116.23|11116.23|11116.23|0
1650456790000|2022-04-20 12:13:10|11115.98|11115.98|11115.98|11115.98|11115.98|11115.98|11115.98|11115.98|0
1650456800000|2022-04-20 12:13:20|11116.12|11116.12|11115.98|11115.98|11116.12|11116.12|11115.72|11115.72|0
1650456810000|2022-04-20 12:13:30|11115.53|11115.53|11115.53|11115.53|11115.53|11115.53|11115.53|11115.53|0
1650456830000|2022-04-20 12:13:50|11115.85|11115.85|11115.85|11115.85|11115.85|11115.85|11115.85|11115.85|0
1650456840000|2022-04-20 12:14:00|11115.94|11115.94|11116.28|11116.28|11116.28|11116.28|11115.94|11115.94|0
1650456860000|2022-04-20 12:14:20|11116.96|11116.96|11117.31|11117.31|11117.31|11117.31|11116.96|11116.96|0
1650456870000|2022-04-20 12:14:30|11118.18|11118.18|11117.99|11117.99|11118.18|11118.18|11117.99|11117.99|0
1650456880000|2022-04-20 12:14:40|11117.78|11117.78|11117.47|11117.47|11117.78|11117.78|11117.35|11117.35|0
1650456890000|2022-04-20 12:14:50|11117.1|11117.1|11115.98|11115.98|11117.1|11117.1|11115.98|11115.98|0
1650456930000|2022-04-20 12:15:30|11116.11|11116.11|11116.11|11116.11|11116.11|11116.11|11116.11|11116.11|0
1650456940000|2022-04-20 12:15:40|11115.95|11115.95|11115.95|11115.95|11115.95|11115.95|11115.95|11115.95|0
1650456960000|2022-04-20 12:16:00|11116.16|11116.16|11115.51|11115.51|11116.16|11116.16|11115.51|11115.51|0
1650456980000|2022-04-20 12:16:20|11115.33|11115.33|11115.33|11115.33|11115.33|11115.33|11115.33|11115.33|0
1650456990000|2022-04-20 12:16:30|11115.25|11115.25|11115.33|11115.33|11115.33|11115.33|11115.25|11115.25|0
1650457000000|2022-04-20 12:16:40|11115.17|11115.17|11115.17|11115.17|11115.17|11115.17|11115.17|11115.17|0
1650457010000|2022-04-20 12:16:50|11114.7|11114.7|11113.88|11113.88|11114.7|11114.7|11113.88|11113.88|0
1650457020000|2022-04-20 12:17:00|11114.1|11114.1|11114.21|11114.21|11114.21|11114.21|11114.1|11114.1|0
1650457050000|2022-04-20 12:17:30|11114.1|11114.1|11114.1|11114.1|11114.1|11114.1|11114.1|11114.1|0
1650457060000|2022-04-20 12:17:40|11114.88|11114.88|11114.95|11114.95|11114.95|11114.95|11114.51|11114.51|0
1650457070000|2022-04-20 12:17:50|11115.38|11115.38|11114.17|11114.17|11115.38|11115.38|11113.39|11113.39|0
1650457080000|2022-04-20 12:18:00|11113.39|11113.39|11113.02|11113.02|11113.39|11113.39|11113.02|11113.02|0
1650457090000|2022-04-20 12:18:10|11113.14|11113.14|11113.14|11113.14|11113.14|11113.14|11113.14|11113.14|0
1650457100000|2022-04-20 12:18:20|11111.4|11111.4|11111.4|11111.4|11111.4|11111.4|11111.4|11111.4|0
1650457110000|2022-04-20 12:18:30|11111.84|11111.84|11112.1|11112.1|11112.1|11112.1|11111.84|11111.84|0
1650457120000|2022-04-20 12:18:40|11111.7|11111.7|11111.7|11111.7|11111.7|11111.7|11111.7|11111.7|0
1650457130000|2022-04-20 12:18:50|11111.57|11111.57|11112.44|11112.44|11112.44|11112.44|11111.14|11111.14|0
1650457150000|2022-04-20 12:19:10|11112.81|11112.81|11113.2|11113.2|11113.2|11113.2|11112.81|11112.81|0
1650457180000|2022-04-20 12:19:40|11113.98|11113.98|11113.98|11113.98|11113.98|11113.98|11113.98|11113.98|0
1650457200000|2022-04-20 12:20:00|11114.21|11114.21|11114.44|11114.44|11114.44|11114.44|11114.21|11114.21|0
1650457210000|2022-04-20 12:20:10|11115.22|11115.22|11115.57|11115.57|11115.57|11115.57|11115.22|11115.22|0
1650457220000|2022-04-20 12:20:20|11116.35|11116.35|11116.13|11116.13|11116.35|11116.35|11116.13|11116.13|0
1650457230000|2022-04-20 12:20:30|11116.48|11116.48|11116.76|11116.76|11116.76|11116.76|11116.48|11116.48|0
1650457250000|2022-04-20 12:20:50|11116.39|11116.39|11116.39|11116.39|11116.39|11116.39|11116.39|11116.39|0
1650457270000|2022-04-20 12:21:10|11116.26|11116.26|11116.28|11116.28|11116.28|11116.28|11116.01|11116.01|0
1650457280000|2022-04-20 12:21:20|11116.01|11116.01|11116.01|11116.01|11116.01|11116.01|11116.01|11116.01|0
1650457290000|2022-04-20 12:21:30|11115.79|11115.79|11116.08|11116.08|11116.67|11116.67|11115.79|11115.79|0
1650457300000|2022-04-20 12:21:40|11116.77|11116.77|11116.77|11116.77|11116.77|11116.77|11116.77|11116.77|0
1650457320000|2022-04-20 12:22:00|11116.33|11116.33|11116.78|11116.78|11116.78|11116.78|11116.33|11116.33|0
1650457330000|2022-04-20 12:22:10|11117.4|11117.4|11117.4|11117.4|11117.4|11117.4|11117.4|11117.4|0
1650457340000|2022-04-20 12:22:20|11117.27|11117.27|11117.01|11117.01|11117.27|11117.27|11117.01|11117.01|0
1650457350000|2022-04-20 12:22:30|11117.19|11117.19|11117.2|11117.2|11117.2|11117.2|11116.97|11116.97|0
1650457360000|2022-04-20 12:22:40|11117.56|11117.56|11117.13|11117.13|11117.56|11117.56|11117.13|11117.13|0
1650457370000|2022-04-20 12:22:50|11116.88|11116.88|11117.06|11117.06|11117.06|11117.06|11116.88|11116.88|0
1650457380000|2022-04-20 12:23:00|11116.93|11116.93|11116.15|11116.15|11116.93|11116.93|11116.15|11116.15|0
1650457390000|2022-04-20 12:23:10|11115.86|11115.86|11116.35|11116.35|11116.35|11116.35|11115.86|11115.86|0
1650457410000|2022-04-20 12:23:30|11116.18|11116.18|11116.18|11116.18|11116.18|11116.18|11116.18|11116.18|0
1650457420000|2022-04-20 12:23:40|11115.83|11115.83|11115.58|11115.58|11115.83|11115.83|11115.58|11115.58|0
1650457430000|2022-04-20 12:23:50|11115.4|11115.4|11114.62|11114.62|11115.4|11115.4|11114.62|11114.62|0
1650457440000|2022-04-20 12:24:00|11115.4|11115.4|11115.55|11115.55|11115.8|11115.8|11115.4|11115.4|0
1650457450000|2022-04-20 12:24:10|11115.4|11115.4|11115.4|11115.4|11115.4|11115.4|11115.4|11115.4|0
1650457470000|2022-04-20 12:24:30|11115.53|11115.53|11115.53|11115.53|11115.53|11115.53|11115.53|11115.53|0
1650457480000|2022-04-20 12:24:40|11115.97|11115.97|11115.67|11115.67|11115.97|11115.97|11115.67|11115.67|0
1650457490000|2022-04-20 12:24:50|11116.12|11116.12|11115.25|11115.25|11116.12|11116.12|11115.25|11115.25|0
1650457500000|2022-04-20 12:25:00|11116.03|11116.03|11116.03|11116.03|11116.03|11116.03|11116.03|11116.03|0
1650457510000|2022-04-20 12:25:10|11115.6|11115.6|11115.6|11115.6|11115.6|11115.6|11115.6|11115.6|0
1650457520000|2022-04-20 12:25:20|11115.34|11115.34|11115.73|11115.73|11115.73|11115.73|11115.21|11115.21|0
1650457530000|2022-04-20 12:25:30|11115.37|11115.37|11115.37|11115.37|11115.37|11115.37|11115.37|11115.37|0
1650457550000|2022-04-20 12:25:50|11115.22|11115.22|11115.07|11115.07|11115.22|11115.22|11115.07|11115.07|0
1650457560000|2022-04-20 12:26:00|11114.77|11114.77|11114.07|11114.07|11114.77|11114.77|11114.07|11114.07|0
1650457570000|2022-04-20 12:26:10|11114.2|11114.2|11115.2|11115.2|11115.37|11115.37|11114.2|11114.2|0
1650457580000|2022-04-20 12:26:20|11115.07|11115.07|11115.37|11115.37|11115.64|11115.64|11115.07|11115.07|0
1650457590000|2022-04-20 12:26:30|11115.52|11115.52|11115.52|11115.52|11115.52|11115.52|11115.52|11115.52|0
1650457600000|2022-04-20 12:26:40|11115.39|11115.39|11115.39|11115.39|11115.39|11115.39|11115.39|11115.39|0
1650457610000|2022-04-20 12:26:50|11115.65|11115.65|11115.78|11115.78|11115.78|11115.78|11115.65|11115.65|0
1650457620000|2022-04-20 12:27:00|11115.56|11115.56|11116.88|11116.88|11116.88|11116.88|11115.56|11115.56|0
1650457630000|2022-04-20 12:27:10|11117.04|11117.04|11117.31|11117.31|11117.55|11117.55|11116.78|11116.78|0
1650457640000|2022-04-20 12:27:20|11117.73|11117.73|11118.64|11118.64|11118.64|11118.64|11117.73|11117.73|0
1650457650000|2022-04-20 12:27:30|11118.42|11118.42|11118.65|11118.65|11118.65|11118.65|11118.42|11118.42|0
1650457660000|2022-04-20 12:27:40|11118.39|11118.39|11118.91|11118.91|11118.91|11118.91|11118.39|11118.39|0
1650457670000|2022-04-20 12:27:50|11119.69|11119.69|11120.24|11120.24|11120.24|11120.24|11119.69|11119.69|0
1650457690000|2022-04-20 12:28:10|11119.38|11119.38|11119.38|11119.38|11119.38|11119.38|11119.38|11119.38|0
1650457700000|2022-04-20 12:28:20|11120.16|11120.16|11119.41|11119.41|11120.16|11120.16|11119.41|11119.41|0
1650457710000|2022-04-20 12:28:30|11119.64|11119.64|11119.19|11119.19|11119.64|11119.64|11119.19|11119.19|0
1650457720000|2022-04-20 12:28:40|11118.34|11118.34|11118.34|11118.34|11118.34|11118.34|11118.34|11118.34|0
1650457730000|2022-04-20 12:28:50|11118.72|11118.72|11118.59|11118.59|11118.72|11118.72|11118.59|11118.59|0
1650457740000|2022-04-20 12:29:00|11118.37|11118.37|11118.97|11118.97|11118.97|11118.97|11118.37|11118.37|0
1650457750000|2022-04-20 12:29:10|11118.75|11118.75|11119.49|11119.49|11119.49|11119.49|11118.56|11118.56|0
1650457760000|2022-04-20 12:29:20|11119.3|11119.3|11119.73|11119.73|11119.73|11119.73|11119.3|11119.3|0
1650457780000|2022-04-20 12:29:40|11119.9|11119.9|11118.25|11118.25|11119.9|11119.9|11118.25|11118.25|0
1650457790000|2022-04-20 12:29:50|11118.03|11118.03|11117.08|11117.08|11118.03|11118.03|11117.08|11117.08|0
1650457800000|2022-04-20 12:30:00|11116.98|11116.98|11116.17|11116.17|11116.98|11116.98|11116.17|11116.17|0
1650457810000|2022-04-20 12:30:10|11115.8|11115.8|11115.54|11115.54|11115.8|11115.8|11115.41|11115.41|0
1650457820000|2022-04-20 12:30:20|11115.33|11115.33|11115.54|11115.54|11115.54|11115.54|11115.22|11115.22|0
1650457830000|2022-04-20 12:30:30|11115.98|11115.98|11116.7|11116.7|11116.7|11116.7|11115.98|11115.98|0
1650457850000|2022-04-20 12:30:50|11116.45|11116.45|11116.88|11116.88|11116.88|11116.88|11116.45|11116.45|0
1650457860000|2022-04-20 12:31:00|11116.78|11116.78|11116.78|11116.78|11116.78|11116.78|11116.78|11116.78|0
1650457870000|2022-04-20 12:31:10|11116.91|11116.91|11116.91|11116.91|11116.91|11116.91|11116.91|11116.91|0
1650457880000|2022-04-20 12:31:20|11117.2|11117.2|11117.1|11117.1|11117.2|11117.2|11117.1|11117.1|0
1650457900000|2022-04-20 12:31:40|11117.32|11117.32|11117.43|11117.43|11117.76|11117.76|11117.31|11117.31|0
1650457910000|2022-04-20 12:31:50|11117.52|11117.52|11117.52|11117.52|11117.52|11117.52|11117.52|11117.52|0
1650457920000|2022-04-20 12:32:00|11117.29|11117.29|11117.21|11117.21|11117.29|11117.29|11117.21|11117.21|0
1650457930000|2022-04-20 12:32:10|11117.3|11117.3|11117.22|11117.22|11117.3|11117.3|11116.62|11116.62|0
1650457940000|2022-04-20 12:32:20|11118|11118|11116.83|11116.83|11118|11118|11116.83|11116.83|0
1650457960000|2022-04-20 12:32:40|11117.05|11117.05|11116.7|11116.7|11117.05|11117.05|11116.7|11116.7|0
1650457970000|2022-04-20 12:32:50|11117.1|11117.1|11118.99|11118.99|11118.99|11118.99|11117.1|11117.1|0
1650457980000|2022-04-20 12:33:00|11119.43|11119.43|11120.97|11120.97|11120.97|11120.97|11119.43|11119.43|0
1650458000000|2022-04-20 12:33:20|11121.65|11121.65|11122.65|11122.65|11122.65|11122.65|11121.65|11121.65|0
1650458010000|2022-04-20 12:33:30|11122.98|11122.98|11123.24|11123.24|11123.24|11123.24|11122.98|11122.98|0
1650458020000|2022-04-20 12:33:40|11122.91|11122.91|11123.09|11123.09|11123.09|11123.09|11122.91|11122.91|0
1650458030000|2022-04-20 12:33:50|11123.52|11123.52|11123.74|11123.74|11123.85|11123.85|11123.52|11123.52|0
1650458040000|2022-04-20 12:34:00|11123.66|11123.66|11123.66|11123.66|11123.66|11123.66|11123.66|11123.66|0
1650458060000|2022-04-20 12:34:20|11123.56|11123.56|11123.56|11123.56|11123.56|11123.56|11123.56|11123.56|0
1650458070000|2022-04-20 12:34:30|11123.38|11123.38|11123.81|11123.81|11123.81|11123.81|11123.38|11123.38|0
1650458080000|2022-04-20 12:34:40|11123.39|11123.39|11123.39|11123.39|11123.39|11123.39|11123.39|11123.39|0
1650458090000|2022-04-20 12:34:50|11123.82|11123.82|11124.26|11124.26|11124.26|11124.26|11123.82|11123.82|0
1650458100000|2022-04-20 12:35:00|11124.45|11124.45|11124.45|11124.45|11124.45|11124.45|11124.45|11124.45|0
1650458110000|2022-04-20 12:35:10|11124.57|11124.57|11124.57|11124.57|11124.57|11124.57|11124.57|11124.57|0
1650458120000|2022-04-20 12:35:20|11124.82|11124.82|11124.82|11124.82|11124.82|11124.82|11124.82|11124.82|0
1650458130000|2022-04-20 12:35:30|11125.6|11125.6|11126.47|11126.47|11126.47|11126.47|11125.6|11125.6|0
1650458140000|2022-04-20 12:35:40|11126.6|11126.6|11126.81|11126.81|11126.81|11126.81|11126.6|11126.6|0
1650458150000|2022-04-20 12:35:50|11128.02|11128.02|11129.46|11129.46|11130.24|11130.24|11128.02|11128.02|0
1650458160000|2022-04-20 12:36:00|11129.56|11129.56|11129.32|11129.32|11129.56|11129.56|11129.32|11129.32|0
1650458170000|2022-04-20 12:36:10|11127.58|11127.58|11127.58|11127.58|11127.58|11127.58|11127.58|11127.58|0
1650458180000|2022-04-20 12:36:20|11128.01|11128.01|11128.01|11128.01|11128.01|11128.01|11128.01|11128.01|0
1650458220000|2022-04-20 12:37:00|11127.79|11127.79|11127.92|11127.92|11127.92|11127.92|11127.79|11127.79|0
1650458230000|2022-04-20 12:37:10|11128.01|11128.01|11128.01|11128.01|11128.01|11128.01|11128.01|11128.01|0
1650458240000|2022-04-20 12:37:20|11127.58|11127.58|11127.58|11127.58|11127.58|11127.58|11127.58|11127.58|0
1650458250000|2022-04-20 12:37:30|11127.36|11127.36|11127.36|11127.36|11127.36|11127.36|11127.36|11127.36|0
1650458260000|2022-04-20 12:37:40|11127.93|11127.93|11128.06|11128.06|11128.06|11128.06|11127.93|11127.93|0
1650458290000|2022-04-20 12:38:10|11127.63|11127.63|11127.63|11127.63|11127.63|11127.63|11127.63|11127.63|0
1650458300000|2022-04-20 12:38:20|11127.48|11127.48|11127.63|11127.63|11127.63|11127.63|11127.48|11127.48|0
1650458310000|2022-04-20 12:38:30|11128.5|11128.5|11128.5|11128.5|11128.5|11128.5|11128.5|11128.5|0
1650458320000|2022-04-20 12:38:40|11128.93|11128.93|11128.93|11128.93|11128.93|11128.93|11128.93|11128.93|0
1650458340000|2022-04-20 12:39:00|11128.2|11128.2|11128.86|11128.86|11128.86|11128.86|11128.2|11128.2|0
1650458380000|2022-04-20 12:39:40|11129.13|11129.13|11128.9|11128.9|11129.13|11129.13|11128.9|11128.9|0
1650458390000|2022-04-20 12:39:50|11128.8|11128.8|11127.07|11127.07|11128.8|11128.8|11127.07|11127.07|0
1650458400000|2022-04-20 12:40:00|11127.93|11127.93|11128.27|11128.27|11128.7|11128.7|11127.83|11127.83|0
1650458410000|2022-04-20 12:40:10|11128|11128|11129.05|11129.05|11129.05|11129.05|11127.83|11127.83|0
1650458420000|2022-04-20 12:40:20|11128.61|11128.61|11128.61|11128.61|11128.61|11128.61|11128.61|11128.61|0
1650458430000|2022-04-20 12:40:30|11128.74|11128.74|11127.96|11127.96|11128.87|11128.87|11127.96|11127.96|0
1650458440000|2022-04-20 12:40:40|11127.53|11127.53|11127.53|11127.53|11127.53|11127.53|11127.53|11127.53|0
1650458450000|2022-04-20 12:40:50|11127.96|11127.96|11127.96|11127.96|11127.96|11127.96|11127.96|11127.96|0
1650458460000|2022-04-20 12:41:00|11127.53|11127.53|11127.53|11127.53|11127.53|11127.53|11127.53|11127.53|0
1650458470000|2022-04-20 12:41:10|11127.09|11127.09|11127.09|11127.09|11127.09|11127.09|11127.09|11127.09|0
1650458480000|2022-04-20 12:41:20|11127.96|11127.96|11127.96|11127.96|11127.96|11127.96|11127.96|11127.96|0
1650458490000|2022-04-20 12:41:30|11128.4|11128.4|11128.08|11128.08|11128.4|11128.4|11128.08|11128.08|0
1650458500000|2022-04-20 12:41:40|11128.34|11128.34|11128.18|11128.18|11129.04|11129.04|11128.18|11128.18|0
1650458510000|2022-04-20 12:41:50|11128.35|11128.35|11128.53|11128.53|11128.53|11128.53|11128.35|11128.35|0
1650458520000|2022-04-20 12:42:00|11128.64|11128.64|11128.89|11128.89|11128.89|11128.89|11128.11|11128.11|0
1650458530000|2022-04-20 12:42:10|11129.33|11129.33|11129.48|11129.48|11129.48|11129.48|11129.33|11129.33|0
1650458540000|2022-04-20 12:42:20|11128.56|11128.56|11125.9|11125.9|11128.56|11128.56|11125.9|11125.9|0
1650458550000|2022-04-20 12:42:30|11125.77|11125.77|11125.4|11125.4|11125.77|11125.77|11125.4|11125.4|0
1650458580000|2022-04-20 12:43:00|11125.85|11125.85|11125.63|11125.63|11125.85|11125.85|11125.63|11125.63|0
1650458590000|2022-04-20 12:43:10|11125.4|11125.4|11125.15|11125.15|11125.4|11125.4|11125.15|11125.15|0
1650458600000|2022-04-20 12:43:20|11124.72|11124.72|11124.44|11124.44|11124.72|11124.72|11124.44|11124.44|0
1650458610000|2022-04-20 12:43:30|11123.98|11123.98|11123.57|11123.57|11123.98|11123.98|11123.57|11123.57|0
1650458630000|2022-04-20 12:43:50|11123.48|11123.48|11123.48|11123.48|11123.48|11123.48|11123.48|11123.48|0
1650458640000|2022-04-20 12:44:00|11121.92|11121.92|11121.56|11121.56|11121.92|11121.92|11121.56|11121.56|0
1650458690000|2022-04-20 12:44:50|11121.82|11121.82|11123.25|11123.25|11123.25|11123.25|11121.6|11121.6|0
1650458700000|2022-04-20 12:45:00|11123.03|11123.03|11122.82|11122.82|11123.03|11123.03|11122.82|11122.82|0
1650458720000|2022-04-20 12:45:20|11122.38|11122.38|11122.38|11122.38|11122.38|11122.38|11122.38|11122.38|0
1650458730000|2022-04-20 12:45:30|11122.63|11122.63|11122.38|11122.38|11122.63|11122.63|11122.38|11122.38|0
1650458740000|2022-04-20 12:45:40|11122.01|11122.01|11122.78|11122.78|11122.78|11122.78|11122.01|11122.01|0
1650458750000|2022-04-20 12:45:50|11122.65|11122.65|11123.09|11123.09|11123.31|11123.31|11122.65|11122.65|0
1650458770000|2022-04-20 12:46:10|11122.87|11122.87|11122.87|11122.87|11122.87|11122.87|11122.87|11122.87|0
1650458780000|2022-04-20 12:46:20|11123.12|11123.12|11125.43|11125.43|11125.43|11125.43|11123.12|11123.12|0
1650458790000|2022-04-20 12:46:30|11125.51|11125.51|11125.51|11125.51|11125.51|11125.51|11125.51|11125.51|0
1650458800000|2022-04-20 12:46:40|11125.16|11125.16|11125.16|11125.16|11125.16|11125.16|11125.16|11125.16|0
1650458830000|2022-04-20 12:47:10|11125.31|11125.31|11125.31|11125.31|11125.31|11125.31|11125.31|11125.31|0
1650458840000|2022-04-20 12:47:20|11125.39|11125.39|11125.65|11125.65|11125.73|11125.73|11125.39|11125.39|0
1650458850000|2022-04-20 12:47:30|11125.74|11125.74|11130.43|11130.43|11130.43|11130.43|11125.74|11125.74|0
1650458860000|2022-04-20 12:47:40|11130.61|11130.61|11130.61|11130.61|11130.61|11130.61|11130.61|11130.61|0
1650458870000|2022-04-20 12:47:50|11130.79|11130.79|11131.81|11131.81|11131.81|11131.81|11130.79|11130.79|0
1650458880000|2022-04-20 12:48:00|11132.07|11132.07|11132.23|11132.23|11132.23|11132.23|11132.07|11132.07|0
1650458890000|2022-04-20 12:48:10|11132.39|11132.39|11132.39|11132.39|11132.39|11132.39|11132.39|11132.39|0
1650458900000|2022-04-20 12:48:20|11131.97|11131.97|11132.75|11132.75|11132.75|11132.75|11131.97|11131.97|0
1650458910000|2022-04-20 12:48:30|11133|11133|11132.86|11132.86|11133|11133|11132.86|11132.86|0
1650458920000|2022-04-20 12:48:40|11133.02|11133.02|11133.3|11133.3|11133.3|11133.3|11132.01|11132.01|0
1650458960000|2022-04-20 12:49:20|11133.56|11133.56|11133.56|11133.56|11133.56|11133.56|11133.56|11133.56|0
1650458970000|2022-04-20 12:49:30|11133.41|11133.41|11134.82|11134.82|11134.82|11134.82|11133.41|11133.41|0
1650458980000|2022-04-20 12:49:40|11134.6|11134.6|11134.57|11134.57|11134.82|11134.82|11134.57|11134.57|0
1650459000000|2022-04-20 12:50:00|11134.67|11134.67|11134.97|11134.97|11135.16|11135.16|11134.67|11134.67|0
1650459010000|2022-04-20 12:50:10|11135.07|11135.07|11134.92|11134.92|11135.07|11135.07|11134.92|11134.92|0
1650459020000|2022-04-20 12:50:20|11134.49|11134.49|11134.49|11134.49|11134.49|11134.49|11134.49|11134.49|0
1650459030000|2022-04-20 12:50:30|11133.71|11133.71|11133.78|11133.78|11133.93|11133.93|11133.15|11133.15|0
1650459040000|2022-04-20 12:50:40|11134.03|11134.03|11133.84|11133.84|11134.03|11134.03|11133.84|11133.84|0
1650459060000|2022-04-20 12:51:00|11135.43|11135.43|11136.56|11136.56|11136.56|11136.56|11135.43|11135.43|0
1650459070000|2022-04-20 12:51:10|11136.95|11136.95|11136.95|11136.95|11136.95|11136.95|11136.95|11136.95|0
1650459080000|2022-04-20 12:51:20|11137.38|11137.38|11137|11137|11137.38|11137.38|11137|11137|0
1650459090000|2022-04-20 12:51:30|11137.15|11137.15|11136.15|11136.15|11137.15|11137.15|11136.15|11136.15|0
1650459100000|2022-04-20 12:51:40|11136.35|11136.35|11136.35|11136.35|11136.35|11136.35|11136.35|11136.35|0
1650459120000|2022-04-20 12:52:00|11136.15|11136.15|11136.15|11136.15|11136.15|11136.15|11136.15|11136.15|0
1650459140000|2022-04-20 12:52:20|11136.52|11136.52|11136.52|11136.52|11136.52|11136.52|11136.52|11136.52|0
1650459150000|2022-04-20 12:52:30|11136.63|11136.63|11136.63|11136.63|11136.63|11136.63|11136.63|11136.63|0
1650459160000|2022-04-20 12:52:40|11136.53|11136.53|11136.53|11136.53|11136.53|11136.53|11136.53|11136.53|0
1650459190000|2022-04-20 12:53:10|11136.66|11136.66|11136.66|11136.66|11136.66|11136.66|11136.66|11136.66|0
1650459200000|2022-04-20 12:53:20|11137.12|11137.12|11137.12|11137.12|11137.12|11137.12|11137.12|11137.12|0
1650459210000|2022-04-20 12:53:30|11137.61|11137.61|11139.61|11139.61|11139.61|11139.61|11137.61|11137.61|0
1650459220000|2022-04-20 12:53:40|11140.47|11140.47|11141.27|11141.27|11141.27|11141.27|11140.47|11140.47|0
1650459240000|2022-04-20 12:54:00|11141.53|11141.53|11142.14|11142.14|11142.14|11142.14|11141.53|11141.53|0
1650459250000|2022-04-20 12:54:10|11142.57|11142.57|11142.32|11142.32|11142.57|11142.57|11142.32|11142.32|0
1650459270000|2022-04-20 12:54:30|11143.1|11143.1|11143.43|11143.43|11143.43|11143.43|11143.1|11143.1|0
1650459340000|2022-04-20 12:55:40|11143.87|11143.87|11143.61|11143.61|11143.87|11143.87|11143.61|11143.61|0
1650459360000|2022-04-20 12:56:00|11143.98|11143.98|11143.63|11143.63|11143.98|11143.98|11143.63|11143.63|0
1650459370000|2022-04-20 12:56:10|11143.18|11143.18|11142.64|11142.64|11143.18|11143.18|11142.64|11142.64|0
1650459380000|2022-04-20 12:56:20|11142.51|11142.51|11142.77|11142.77|11142.77|11142.77|11142.51|11142.51|0
1650459390000|2022-04-20 12:56:30|11142.41|11142.41|11142.41|11142.41|11142.41|11142.41|11142.41|11142.41|0
1650459400000|2022-04-20 12:56:40|11142.84|11142.84|11142.84|11142.84|11142.84|11142.84|11142.84|11142.84|0
1650459410000|2022-04-20 12:56:50|11143.62|11143.62|11144.73|11144.73|11144.73|11144.73|11143.62|11143.62|0
1650459420000|2022-04-20 12:57:00|11144.95|11144.95|11144.95|11144.95|11144.95|11144.95|11144.95|11144.95|0
1650459430000|2022-04-20 12:57:10|11145.17|11145.17|11145.54|11145.54|11145.54|11145.54|11145.17|11145.17|0
1650459450000|2022-04-20 12:57:30|11145.76|11145.76|11145.76|11145.76|11145.76|11145.76|11145.76|11145.76|0
1650459480000|2022-04-20 12:58:00|11145.89|11145.89|11145.89|11145.89|11145.89|11145.89|11145.89|11145.89|0
1650459490000|2022-04-20 12:58:10|11145.59|11145.59|11146.25|11146.25|11146.25|11146.25|11145.59|11145.59|0
1650459520000|2022-04-20 12:58:40|11146.12|11146.12|11145.73|11145.73|11146.12|11146.12|11145.73|11145.73|0
1650459530000|2022-04-20 12:58:50|11146.4|11146.4|11146.4|11146.4|11146.4|11146.4|11146.4|11146.4|0
1650459540000|2022-04-20 12:59:00|11146.52|11146.52|11146.96|11146.96|11146.96|11146.96|11146.52|11146.52|0
1650459550000|2022-04-20 12:59:10|11146.52|11146.52|11146.3|11146.3|11146.52|11146.52|11146.3|11146.3|0
1650459560000|2022-04-20 12:59:20|11146.56|11146.56|11146.56|11146.56|11146.56|11146.56|11146.56|11146.56|0
1650459590000|2022-04-20 12:59:50|11146.99|11146.99|11146.82|11146.82|11146.99|11146.99|11146.82|11146.82|0
1650459600000|2022-04-20 13:00:00|11145.95|11145.95|11145.82|11145.82|11146.16|11146.16|11145.38|11145.38|0
1650459610000|2022-04-20 13:00:10|11146.31|11146.31|11146.7|11146.7|11146.7|11146.7|11146.31|11146.31|0
1650459620000|2022-04-20 13:00:20|11145.83|11145.83|11145.18|11145.18|11145.83|11145.83|11145.18|11145.18|0
1650459650000|2022-04-20 13:00:50|11144.94|11144.94|11146.27|11146.27|11146.49|11146.49|11144.94|11144.94|0
1650459660000|2022-04-20 13:01:00|11145.92|11145.92|11145.05|11145.05|11145.92|11145.92|11145.05|11145.05|0
1650459670000|2022-04-20 13:01:10|11144.62|11144.62|11144.44|11144.44|11144.62|11144.62|11144.44|11144.44|0
1650459680000|2022-04-20 13:01:20|11144.2|11144.2|11144.2|11144.2|11144.2|11144.2|11144.2|11144.2|0
1650459690000|2022-04-20 13:01:30|11143.51|11143.51|11142.37|11142.37|11143.51|11143.51|11142.37|11142.37|0
1650459700000|2022-04-20 13:01:40|11141.59|11141.59|11140.81|11140.81|11141.59|11141.59|11140.81|11140.81|0
1650459710000|2022-04-20 13:01:50|11140.37|11140.37|11139.84|11139.84|11140.37|11140.37|11139.84|11139.84|0
1650459720000|2022-04-20 13:02:00|11139.75|11139.75|11138.91|11138.91|11139.91|11139.91|11138.91|11138.91|0
1650459730000|2022-04-20 13:02:10|11139.06|11139.06|11138.72|11138.72|11139.5|11139.5|11138.29|11138.29|0
1650459750000|2022-04-20 13:02:30|11138.26|11138.26|11138.26|11138.26|11138.49|11138.49|11138.26|11138.26|0
1650459760000|2022-04-20 13:02:40|11136.99|11136.99|11135.43|11135.43|11136.99|11136.99|11135.43|11135.43|0
1650459790000|2022-04-20 13:03:10|11135.07|11135.07|11135|11135|11135.07|11135.07|11134.85|11134.85|0
1650459810000|2022-04-20 13:03:30|11134.67|11134.67|11134.67|11134.67|11134.67|11134.67|11134.67|11134.67|0
1650459820000|2022-04-20 13:03:40|11137.01|11137.01|11137.01|11137.01|11137.01|11137.01|11137.01|11137.01|0
1650459830000|2022-04-20 13:03:50|11137.79|11137.79|11137.27|11137.27|11137.79|11137.79|11137.27|11137.27|0
1650459840000|2022-04-20 13:04:00|11136.88|11136.88|11136.88|11136.88|11136.88|11136.88|11136.88|11136.88|0
1650459850000|2022-04-20 13:04:10|11136.63|11136.63|11136.12|11136.12|11136.63|11136.63|11136.12|11136.12|0
1650459870000|2022-04-20 13:04:30|11136.26|11136.26|11136.57|11136.57|11136.72|11136.72|11136.26|11136.26|0
1650459880000|2022-04-20 13:04:40|11136.79|11136.79|11136.26|11136.26|11136.94|11136.94|11136.26|11136.26|0
1650459890000|2022-04-20 13:04:50|11135.58|11135.58|11135.58|11135.58|11135.58|11135.58|11135.58|11135.58|0
1650459900000|2022-04-20 13:05:00|11134.43|11134.43|11133.3|11133.3|11134.43|11134.43|11133.3|11133.3|0
1650459910000|2022-04-20 13:05:10|11133.54|11133.54|11134.93|11134.93|11135.38|11135.38|11133.54|11133.54|0
1650459920000|2022-04-20 13:05:20|11135.61|11135.61|11135.99|11135.99|11135.99|11135.99|11135.61|11135.61|0
1650459930000|2022-04-20 13:05:30|11135.62|11135.62|11134.71|11134.71|11135.62|11135.62|11134.71|11134.71|0
1650459940000|2022-04-20 13:05:40|11134.84|11134.84|11135.46|11135.46|11135.68|11135.68|11134.61|11134.61|0
1650459950000|2022-04-20 13:05:50|11135.68|11135.68|11135.46|11135.46|11135.68|11135.68|11135.46|11135.46|0
1650459960000|2022-04-20 13:06:00|11135.24|11135.24|11133.66|11133.66|11135.24|11135.24|11133.66|11133.66|0
1650459970000|2022-04-20 13:06:10|11133.54|11133.54|11134.47|11134.47|11134.54|11134.54|11133.54|11133.54|0
1650459980000|2022-04-20 13:06:20|11134.56|11134.56|11135.22|11135.22|11135.22|11135.22|11134.56|11134.56|0
1650459990000|2022-04-20 13:06:30|11135.35|11135.35|11134.41|11134.41|11135.35|11135.35|11134.41|11134.41|0
1650460000000|2022-04-20 13:06:40|11135.19|11135.19|11136.18|11136.18|11136.18|11136.18|11135.19|11135.19|0
1650460010000|2022-04-20 13:06:50|11137.63|11137.63|11138.56|11138.56|11139.43|11139.43|11137.63|11137.63|0
1650460020000|2022-04-20 13:07:00|11138.79|11138.79|11138.83|11138.83|11139.61|11139.61|11138.79|11138.79|0
1650460040000|2022-04-20 13:07:20|11138.45|11138.45|11136.97|11136.97|11138.45|11138.45|11136.97|11136.97|0
1650460050000|2022-04-20 13:07:30|11137.18|11137.18|11137.18|11137.18|11137.18|11137.18|11137.18|11137.18|0
1650460060000|2022-04-20 13:07:40|11136.73|11136.73|11135.39|11135.39|11136.73|11136.73|11135.17|11135.17|0
1650460070000|2022-04-20 13:07:50|11133.61|11133.61|11133.61|11133.61|11133.61|11133.61|11133.61|11133.61|0
1650460080000|2022-04-20 13:08:00|11133.46|11133.46|11133.11|11133.11|11133.46|11133.46|11133.02|11133.02|0
1650460090000|2022-04-20 13:08:10|11132.33|11132.33|11132.33|11132.33|11132.33|11132.33|11132.33|11132.33|0
1650460110000|2022-04-20 13:08:30|11132.77|11132.77|11132.77|11132.77|11132.77|11132.77|11132.77|11132.77|0
1650460120000|2022-04-20 13:08:40|11132.33|11132.33|11132.33|11132.33|11132.33|11132.33|11132.33|11132.33|0
1650460130000|2022-04-20 13:08:50|11132.12|11132.12|11132.12|11132.12|11132.12|11132.12|11132.12|11132.12|0
1650460140000|2022-04-20 13:09:00|11131.99|11131.99|11131.66|11131.66|11131.99|11131.99|11131.66|11131.66|0
1650460160000|2022-04-20 13:09:20|11130.98|11130.98|11130.98|11130.98|11130.98|11130.98|11130.98|11130.98|0
1650460170000|2022-04-20 13:09:30|11131.06|11131.06|11131.06|11131.06|11131.06|11131.06|11131.06|11131.06|0
1650460180000|2022-04-20 13:09:40|11130.89|11130.89|11129.41|11129.41|11131.09|11131.09|11129.41|11129.41|0
1650460200000|2022-04-20 13:10:00|11130.18|11130.18|11130.18|11130.18|11130.18|11130.18|11130.18|11130.18|0
1650460210000|2022-04-20 13:10:10|11130.56|11130.56|11130.43|11130.43|11130.56|11130.56|11130.43|11130.43|0
1650460220000|2022-04-20 13:10:20|11130.54|11130.54|11130.54|11130.54|11130.54|11130.54|11130.54|11130.54|0
1650460230000|2022-04-20 13:10:30|11130.06|11130.06|11130.51|11130.51|11130.51|11130.51|11129.81|11129.81|0
1650460240000|2022-04-20 13:10:40|11130.29|11130.29|11130.85|11130.85|11130.85|11130.85|11130.07|11130.07|0
1650460250000|2022-04-20 13:10:50|11130.67|11130.67|11130.43|11130.43|11130.67|11130.67|11130.43|11130.43|0
1650460260000|2022-04-20 13:11:00|11130.68|11130.68|11130.27|11130.27|11130.87|11130.87|11130.27|11130.27|0
1650460270000|2022-04-20 13:11:10|11129.92|11129.92|11130.82|11130.82|11131.19|11131.19|11129.92|11129.92|0
1650460290000|2022-04-20 13:11:30|11130.04|11130.04|11130.04|11130.04|11130.04|11130.04|11130.04|11130.04|0
1650460310000|2022-04-20 13:11:50|11130.23|11130.23|11130.7|11130.7|11130.7|11130.7|11130.23|11130.23|0
1650460330000|2022-04-20 13:12:10|11130.51|11130.51|11130.51|11130.51|11130.51|11130.51|11130.51|11130.51|0
1650460340000|2022-04-20 13:12:20|11130.26|11130.26|11129.92|11129.92|11130.26|11130.26|11129.92|11129.92|0
1650460350000|2022-04-20 13:12:30|11129.63|11129.63|11129.22|11129.22|11129.63|11129.63|11129.22|11129.22|0
1650460360000|2022-04-20 13:12:40|11128.96|11128.96|11128.96|11128.96|11128.96|11128.96|11128.96|11128.96|0
1650460380000|2022-04-20 13:13:00|11129.11|11129.11|11129.34|11129.34|11129.34|11129.34|11129.11|11129.11|0
1650460390000|2022-04-20 13:13:10|11129.11|11129.11|11129.62|11129.62|11129.62|11129.62|11129.11|11129.11|0
1650460410000|2022-04-20 13:13:30|11129.87|11129.87|11129.87|11129.87|11129.87|11129.87|11129.87|11129.87|0
1650460420000|2022-04-20 13:13:40|11130.1|11130.1|11130.38|11130.38|11130.38|11130.38|11130.1|11130.1|0
1650460440000|2022-04-20 13:14:00|11130.2|11130.2|11130.2|11130.2|11130.2|11130.2|11130.2|11130.2|0
1650460450000|2022-04-20 13:14:10|11129.97|11129.97|11130.35|11130.35|11130.35|11130.35|11129.97|11129.97|0
1650460460000|2022-04-20 13:14:20|11130.25|11130.25|11130.25|11130.25|11130.25|11130.25|11130.25|11130.25|0
1650460470000|2022-04-20 13:14:30|11130.46|11130.46|11130.46|11130.46|11130.46|11130.46|11130.46|11130.46|0
1650460500000|2022-04-20 13:15:00|11130.03|11130.03|11130.46|11130.46|11130.46|11130.46|11130.03|11130.03|0
1650460510000|2022-04-20 13:15:10|11130.55|11130.55|11130.4|11130.4|11130.72|11130.72|11130.4|11130.4|0
1650460520000|2022-04-20 13:15:20|11130.54|11130.54|11130.54|11130.54|11130.54|11130.54|11130.54|11130.54|0
1650460530000|2022-04-20 13:15:30|11130.36|11130.36|11129.85|11129.85|11130.62|11130.62|11129.85|11129.85|0
1650460540000|2022-04-20 13:15:40|11130.28|11130.28|11130.57|11130.57|11130.57|11130.57|11130.15|11130.15|0
1650460550000|2022-04-20 13:15:50|11130.79|11130.79|11130.79|11130.79|11130.79|11130.79|11130.79|11130.79|0
1650460560000|2022-04-20 13:16:00|11130.58|11130.58|11130.58|11130.58|11130.58|11130.58|11130.58|11130.58|0
1650460570000|2022-04-20 13:16:10|11130.73|11130.73|11130.73|11130.73|11130.73|11130.73|11130.73|11130.73|0
1650460580000|2022-04-20 13:16:20|11130.9|11130.9|11130.56|11130.56|11130.9|11130.9|11130.56|11130.56|0
1650460590000|2022-04-20 13:16:30|11130.13|11130.13|11130.26|11130.26|11130.26|11130.26|11130.13|11130.13|0
1650460620000|2022-04-20 13:17:00|11129.83|11129.83|11129.65|11129.65|11129.83|11129.83|11129.65|11129.65|0
1650460650000|2022-04-20 13:17:30|11128.99|11128.99|11128.78|11128.78|11129.21|11129.21|11128.78|11128.78|0
1650460660000|2022-04-20 13:17:40|11128.94|11128.94|11128.94|11128.94|11128.94|11128.94|11128.94|11128.94|0
1650460680000|2022-04-20 13:18:00|11128.73|11128.73|11128.73|11128.73|11128.73|11128.73|11128.73|11128.73|0
1650460690000|2022-04-20 13:18:10|11128.46|11128.46|11128.03|11128.03|11128.46|11128.46|11128.03|11128.03|0
1650460700000|2022-04-20 13:18:20|11127.88|11127.88|11128.01|11128.01|11128.14|11128.14|11127.88|11127.88|0
1650460710000|2022-04-20 13:18:30|11127.57|11127.57|11127.57|11127.57|11127.57|11127.57|11127.57|11127.57|0
1650460720000|2022-04-20 13:18:40|11127.35|11127.35|11127.78|11127.78|11127.78|11127.78|11127.26|11127.26|0
1650460730000|2022-04-20 13:18:50|11127.89|11127.89|11127.89|11127.89|11127.89|11127.89|11127.89|11127.89|0
1650460740000|2022-04-20 13:19:00|11128.02|11128.02|11127.85|11127.85|11128.8|11128.8|11127.85|11127.85|0
1650460760000|2022-04-20 13:19:20|11128.08|11128.08|11129.7|11129.7|11129.7|11129.7|11128.08|11128.08|0
1650460770000|2022-04-20 13:19:30|11129.81|11129.81|11130.03|11130.03|11130.25|11130.25|11129.81|11129.81|0
1650460780000|2022-04-20 13:19:40|11130.18|11130.18|11130.4|11130.4|11130.4|11130.4|11130.18|11130.18|0
1650460800000|2022-04-20 13:20:00|11130.05|11130.05|11130.05|11130.05|11130.05|11130.05|11130.05|11130.05|0
1650460820000|2022-04-20 13:20:20|11130.18|11130.18|11130.6|11130.6|11130.6|11130.6|11130.18|11130.18|0
1650460830000|2022-04-20 13:20:30|11130.35|11130.35|11130.35|11130.35|11130.79|11130.79|11130.35|11130.35|0
1650460840000|2022-04-20 13:20:40|11129.92|11129.92|11129.92|11129.92|11129.92|11129.92|11129.92|11129.92|0
1650460860000|2022-04-20 13:21:00|11130.35|11130.35|11129.4|11129.4|11130.35|11130.35|11129.14|11129.14|0
1650460870000|2022-04-20 13:21:10|11129.1|11129.1|11129.68|11129.68|11129.68|11129.68|11129.1|11129.1|0
1650460880000|2022-04-20 13:21:20|11130.03|11130.03|11130.99|11130.99|11130.99|11130.99|11130.03|11130.03|0
1650460890000|2022-04-20 13:21:30|11130.64|11130.64|11130.51|11130.51|11130.77|11130.77|11130.51|11130.51|0
1650460900000|2022-04-20 13:21:40|11130.6|11130.6|11130.6|11130.6|11130.6|11130.6|11130.6|11130.6|0
1650460910000|2022-04-20 13:21:50|11131.03|11131.03|11130.6|11130.6|11131.03|11131.03|11130.6|11130.6|0
1650460920000|2022-04-20 13:22:00|11130.18|11130.18|11129.92|11129.92|11130.18|11130.18|11129.92|11129.92|0
1650460930000|2022-04-20 13:22:10|11129.75|11129.75|11129.53|11129.53|11129.75|11129.75|11129.53|11129.53|0
1650460940000|2022-04-20 13:22:20|11129.4|11129.4|11129.4|11129.4|11129.4|11129.4|11129.4|11129.4|0
1650460950000|2022-04-20 13:22:30|11129.04|11129.04|11128.08|11128.08|11129.17|11129.17|11128.08|11128.08|0
1650460970000|2022-04-20 13:22:50|11127.83|11127.83|11127.6|11127.6|11127.83|11127.83|11127.58|11127.58|0
1650460980000|2022-04-20 13:23:00|11127.48|11127.48|11127.05|11127.05|11127.48|11127.48|11127.05|11127.05|0
1650460990000|2022-04-20 13:23:10|11127.14|11127.14|11127.14|11127.14|11127.14|11127.14|11127.14|11127.14|0
1650461000000|2022-04-20 13:23:20|11126.75|11126.75|11125.83|11125.83|11126.75|11126.75|11125.83|11125.83|0
1650461010000|2022-04-20 13:23:30|11125.05|11125.05|11126.49|11126.49|11126.93|11126.93|11125.05|11125.05|0
1650461020000|2022-04-20 13:23:40|11126.06|11126.06|11125.62|11125.62|11126.06|11126.06|11125.62|11125.62|0
1650461030000|2022-04-20 13:23:50|11126.02|11126.02|11127.26|11127.26|11127.26|11127.26|11126.02|11126.02|0
1650461040000|2022-04-20 13:24:00|11127.04|11127.04|11127.48|11127.48|11127.48|11127.48|11127.04|11127.04|0
1650461050000|2022-04-20 13:24:10|11127.7|11127.7|11127.7|11127.7|11127.7|11127.7|11127.7|11127.7|0
1650461060000|2022-04-20 13:24:20|11127.26|11127.26|11126.8|11126.8|11127.26|11127.26|11126.41|11126.41|0
1650461070000|2022-04-20 13:24:30|11126.54|11126.54|11125.68|11125.68|11126.54|11126.54|11125.68|11125.68|0
1650461080000|2022-04-20 13:24:40|11126.46|11126.46|11126.46|11126.46|11126.46|11126.46|11126.46|11126.46|0
1650461090000|2022-04-20 13:24:50|11126.68|11126.68|11126.24|11126.24|11126.68|11126.68|11126.24|11126.24|0
1650461100000|2022-04-20 13:25:00|11126.12|11126.12|11126.12|11126.12|11126.55|11126.55|11126.12|11126.12|0
1650461110000|2022-04-20 13:25:10|11125.62|11125.62|11124.47|11124.47|11125.62|11125.62|11124.47|11124.47|0
1650461120000|2022-04-20 13:25:20|11124.85|11124.85|11125.09|11125.09|11125.09|11125.09|11124.85|11124.85|0
1650461130000|2022-04-20 13:25:30|11124.66|11124.66|11124.12|11124.12|11124.66|11124.66|11124.12|11124.12|0
1650461140000|2022-04-20 13:25:40|11123.68|11123.68|11124.12|11124.12|11124.12|11124.12|11123.68|11123.68|0
1650461150000|2022-04-20 13:25:50|11124.99|11124.99|11124.12|11124.12|11124.99|11124.99|11124.12|11124.12|0
1650461160000|2022-04-20 13:26:00|11123.68|11123.68|11121.87|11121.87|11123.68|11123.68|11121.87|11121.87|0
1650461170000|2022-04-20 13:26:10|11122.1|11122.1|11122.02|11122.02|11122.2|11122.2|11121.67|11121.67|0
1650461180000|2022-04-20 13:26:20|11121.6|11121.6|11121.6|11121.6|11122.03|11122.03|11121.6|11121.6|0
1650461190000|2022-04-20 13:26:30|11122.03|11122.03|11122.16|11122.16|11122.16|11122.16|11121.38|11121.38|0
1650461200000|2022-04-20 13:26:40|11122.42|11122.42|11121.98|11121.98|11122.42|11122.42|11121.98|11121.98|0
1650461220000|2022-04-20 13:27:00|11122.41|11122.41|11122.54|11122.54|11122.54|11122.54|11122.26|11122.26|0
1650461250000|2022-04-20 13:27:30|11122.31|11122.31|11122.21|11122.21|11122.31|11122.31|11122.21|11122.21|0
1650461260000|2022-04-20 13:27:40|11123.51|11123.51|11124.82|11124.82|11124.82|11124.82|11123.51|11123.51|0
1650461270000|2022-04-20 13:27:50|11124.56|11124.56|11124.56|11124.56|11124.56|11124.56|11124.56|11124.56|0
1650461280000|2022-04-20 13:28:00|11124.38|11124.38|11124.38|11124.38|11124.38|11124.38|11124.38|11124.38|0
1650461300000|2022-04-20 13:28:20|11124.16|11124.16|11124.82|11124.82|11124.82|11124.82|11124.16|11124.16|0
1650461340000|2022-04-20 13:29:00|11125.08|11125.08|11125.08|11125.08|11125.08|11125.08|11125.08|11125.08|0
1650461360000|2022-04-20 13:29:20|11125|11125|11125.32|11125.32|11125.78|11125.78|11125|11125|0
1650461370000|2022-04-20 13:29:30|11125.76|11125.76|11125.67|11125.67|11125.76|11125.76|11125.67|11125.67|0
1650461390000|2022-04-20 13:29:50|11124.89|11124.89|11124.89|11124.89|11124.89|11124.89|11124.89|11124.89|0
1650461400000|2022-04-20 13:30:00|11124.99|11124.99|11123.61|11123.61|11125.35|11125.35|11123.61|11123.61|0
1650461410000|2022-04-20 13:30:10|11123.31|11123.31|11117.97|11117.97|11123.31|11123.31|11117.97|11117.97|0
1650461420000|2022-04-20 13:30:20|11118.1|11118.1|11116.81|11116.81|11118.1|11118.1|11116.81|11116.81|0
1650461430000|2022-04-20 13:30:30|11116.99|11116.99|11116.89|11116.89|11117.16|11117.16|11116.43|11116.43|0
1650461440000|2022-04-20 13:30:40|11117.26|11117.26|11121.2|11121.2|11121.2|11121.2|11117.26|11117.26|0
1650461450000|2022-04-20 13:30:50|11121.35|11121.35|11123|11123|11123.23|11123.23|11121.22|11121.22|0
1650461460000|2022-04-20 13:31:00|11122.57|11122.57|11121.48|11121.48|11122.57|11122.57|11121.34|11121.34|0
1650461470000|2022-04-20 13:31:10|11121.58|11121.58|11122.11|11122.11|11122.23|11122.23|11121.58|11121.58|0
1650461480000|2022-04-20 13:31:20|11121.67|11121.67|11121.77|11121.77|11121.77|11121.77|11121.58|11121.58|0
1650461490000|2022-04-20 13:31:30|11122.55|11122.55|11122.03|11122.03|11122.63|11122.63|11122.03|11122.03|0
1650461500000|2022-04-20 13:31:40|11122.49|11122.49|11121.32|11121.32|11122.49|11122.49|11121.32|11121.32|0
1650461510000|2022-04-20 13:31:50|11122.1|11122.1|11122.1|11122.1|11122.1|11122.1|11122.1|11122.1|0
1650461520000|2022-04-20 13:32:00|11122.22|11122.22|11122.68|11122.68|11123|11123|11122.22|11122.22|0
1650461530000|2022-04-20 13:32:10|11122.53|11122.53|11122.53|11122.53|11122.53|11122.53|11122.53|11122.53|0
1650461540000|2022-04-20 13:32:20|11122.85|11122.85|11121.14|11121.14|11122.85|11122.85|11121.14|11121.14|0
1650461550000|2022-04-20 13:32:30|11121.01|11121.01|11121.27|11121.27|11121.27|11121.27|11121.01|11121.01|0
1650461560000|2022-04-20 13:32:40|11121.51|11121.51|11120.44|11120.44|11121.51|11121.51|11120.44|11120.44|0
1650461570000|2022-04-20 13:32:50|11120.87|11120.87|11119.35|11119.35|11120.87|11120.87|11119.35|11119.35|0
1650461580000|2022-04-20 13:33:00|11119.13|11119.13|11117.35|11117.35|11119.35|11119.35|11117.35|11117.35|0
1650461590000|2022-04-20 13:33:10|11116.04|11116.04|11115.66|11115.66|11116.04|11116.04|11115.66|11115.66|0
1650461600000|2022-04-20 13:33:20|11116.09|11116.09|11116.08|11116.08|11116.09|11116.09|11115.95|11115.95|0
1650461610000|2022-04-20 13:33:30|11115.89|11115.89|11115.41|11115.41|11115.89|11115.89|11115.41|11115.41|0
1650461620000|2022-04-20 13:33:40|11115.09|11115.09|11115.09|11115.09|11115.09|11115.09|11115.09|11115.09|0
1650461630000|2022-04-20 13:33:50|11114.65|11114.65|11113.27|11113.27|11115.26|11115.26|11113.27|11113.27|0
1650461640000|2022-04-20 13:34:00|11113.1|11113.1|11111.32|11111.32|11113.1|11113.1|11111.32|11111.32|0
1650461650000|2022-04-20 13:34:10|11111.07|11111.07|11109.58|11109.58|11111.07|11111.07|11109.58|11109.58|0
1650461660000|2022-04-20 13:34:20|11109.45|11109.45|11109.58|11109.58|11109.58|11109.58|11109.45|11109.45|0
1650461670000|2022-04-20 13:34:30|11109.75|11109.75|11108.19|11108.19|11109.75|11109.75|11108.19|11108.19|0
1650461680000|2022-04-20 13:34:40|11107.98|11107.98|11107.98|11107.98|11107.98|11107.98|11107.98|11107.98|0
1650461690000|2022-04-20 13:34:50|11108.76|11108.76|11109.85|11109.85|11109.85|11109.85|11108.62|11108.62|0
1650461700000|2022-04-20 13:35:00|11110.08|11110.08|11111.93|11111.93|11111.93|11111.93|11110.08|11110.08|0
1650461710000|2022-04-20 13:35:10|11111.49|11111.49|11111.81|11111.81|11111.81|11111.81|11111.49|11111.49|0
1650461720000|2022-04-20 13:35:20|11114.15|11114.15|11113.7|11113.7|11114.15|11114.15|11113.7|11113.7|0
1650461730000|2022-04-20 13:35:30|11113.26|11113.26|11113.26|11113.26|11113.26|11113.26|11113.26|11113.26|0
1650461740000|2022-04-20 13:35:40|11113.76|11113.76|11115.45|11115.45|11115.45|11115.45|11113.76|11113.76|0
1650461750000|2022-04-20 13:35:50|11114.6|11114.6|11114.38|11114.38|11114.6|11114.6|11114.38|11114.38|0
1650461760000|2022-04-20 13:36:00|11115.16|11115.16|11115.16|11115.16|11115.16|11115.16|11115.16|11115.16|0
1650461770000|2022-04-20 13:36:10|11115.39|11115.39|11115.78|11115.78|11115.78|11115.78|11115.39|11115.39|0
1650461790000|2022-04-20 13:36:30|11116.63|11116.63|11117.48|11117.48|11118.06|11118.06|11116.63|11116.63|0
1650461800000|2022-04-20 13:36:40|11118.35|11118.35|11117.97|11117.97|11118.75|11118.75|11117.92|11117.92|0
1650461810000|2022-04-20 13:36:50|11118.75|11118.75|11118.75|11118.75|11118.75|11118.75|11118.75|11118.75|0
1650461830000|2022-04-20 13:37:10|11119.19|11119.19|11119.97|11119.97|11119.97|11119.97|11119.19|11119.19|0
1650461840000|2022-04-20 13:37:20|11121.53|11121.53|11120.75|11120.75|11121.53|11121.53|11120.75|11120.75|0
1650461850000|2022-04-20 13:37:30|11121.53|11121.53|11124.78|11124.78|11124.78|11124.78|11121.53|11121.53|0
1650461860000|2022-04-20 13:37:40|11124.95|11124.95|11127.38|11127.38|11127.38|11127.38|11124.95|11124.95|0
1650461870000|2022-04-20 13:37:50|11128.03|11128.03|11126.23|11126.23|11128.32|11128.32|11126.23|11126.23|0
1650461880000|2022-04-20 13:38:00|11126.45|11126.45|11126.26|11126.26|11127.13|11127.13|11126.26|11126.26|0
1650461890000|2022-04-20 13:38:10|11125.48|11125.48|11124.91|11124.91|11125.92|11125.92|11124.13|11124.13|0
1650461900000|2022-04-20 13:38:20|11125.16|11125.16|11125.16|11125.16|11125.16|11125.16|11125.16|11125.16|0
1650461910000|2022-04-20 13:38:30|11125.94|11125.94|11131.07|11131.07|11131.07|11131.07|11125.74|11125.74|0
1650461920000|2022-04-20 13:38:40|11130.2|11130.2|11131.12|11131.12|11131.12|11131.12|11130.1|11130.1|0
1650461930000|2022-04-20 13:38:50|11131.3|11131.3|11133.19|11133.19|11133.34|11133.34|11131.3|11131.3|0
1650461940000|2022-04-20 13:39:00|11133.36|11133.36|11134.06|11134.06|11134.06|11134.06|11133.36|11133.36|0
1650461950000|2022-04-20 13:39:10|11134.16|11134.16|11135.36|11135.36|11135.36|11135.36|11133.92|11133.92|0
1650461960000|2022-04-20 13:39:20|11134.89|11134.89|11134.43|11134.43|11135.36|11135.36|11134.43|11134.43|0
1650461970000|2022-04-20 13:39:30|11134.85|11134.85|11135.28|11135.28|11135.28|11135.28|11134.5|11134.5|0
1650461980000|2022-04-20 13:39:40|11134.5|11134.5|11133.96|11133.96|11135.21|11135.21|11133.96|11133.96|0
1650461990000|2022-04-20 13:39:50|11133.5|11133.5|11133.68|11133.68|11133.68|11133.68|11133.5|11133.5|0
1650462000000|2022-04-20 13:40:00|11133.22|11133.22|11132.24|11132.24|11133.22|11133.22|11131.8|11131.8|0
1650462010000|2022-04-20 13:40:10|11131.88|11131.88|11128.98|11128.98|11131.88|11131.88|11128.84|11128.84|0
1650462020000|2022-04-20 13:40:20|11128.75|11128.75|11128.66|11128.66|11128.75|11128.75|11128.57|11128.57|0
1650462030000|2022-04-20 13:40:30|11128.13|11128.13|11126.09|11126.09|11128.13|11128.13|11126.09|11126.09|0
1650462040000|2022-04-20 13:40:40|11125.95|11125.95|11124.84|11124.84|11125.95|11125.95|11124.84|11124.84|0
1650462050000|2022-04-20 13:40:50|11124.62|11124.62|11123.77|11123.77|11124.62|11124.62|11123.77|11123.77|0
1650462060000|2022-04-20 13:41:00|11124.21|11124.21|11124.99|11124.99|11125.42|11125.42|11124.21|11124.21|0
1650462070000|2022-04-20 13:41:10|11125.42|11125.42|11126.27|11126.27|11126.27|11126.27|11125.42|11125.42|0
1650462080000|2022-04-20 13:41:20|11125.39|11125.39|11125.21|11125.21|11125.39|11125.39|11125.21|11125.21|0
1650462090000|2022-04-20 13:41:30|11124.34|11124.34|11123.56|11123.56|11124.34|11124.34|11123.56|11123.56|0
1650462100000|2022-04-20 13:41:40|11123.29|11123.29|11122.79|11122.79|11123.29|11123.29|11122.79|11122.79|0
1650462120000|2022-04-20 13:42:00|11122.06|11122.06|11121.11|11121.11|11122.06|11122.06|11121.11|11121.11|0
1650462130000|2022-04-20 13:42:10|11121.49|11121.49|11120.54|11120.54|11121.49|11121.49|11120.54|11120.54|0
1650462140000|2022-04-20 13:42:20|11120.24|11120.24|11119.84|11119.84|11120.39|11120.39|11119.84|11119.84|0
1650462150000|2022-04-20 13:42:30|11118.71|11118.71|11116.86|11116.86|11118.89|11118.89|11116.86|11116.86|0
1650462160000|2022-04-20 13:42:40|11116.78|11116.78|11116.78|11116.78|11116.78|11116.78|11116.78|11116.78|0
1650462170000|2022-04-20 13:42:50|11116.63|11116.63|11116.2|11116.2|11116.63|11116.63|11116.2|11116.2|0
1650462180000|2022-04-20 13:43:00|11115.95|11115.95|11114.9|11114.9|11115.95|11115.95|11114.67|11114.67|0
1650462200000|2022-04-20 13:43:20|11114.53|11114.53|11112.18|11112.18|11114.53|11114.53|11112.18|11112.18|0
1650462210000|2022-04-20 13:43:30|11111.96|11111.96|11109.71|11109.71|11111.96|11111.96|11109.71|11109.71|0
1650462220000|2022-04-20 13:43:40|11110.49|11110.49|11110.49|11110.49|11110.49|11110.49|11110.49|11110.49|0
1650462230000|2022-04-20 13:43:50|11110.05|11110.05|11112.85|11112.85|11112.85|11112.85|11110.05|11110.05|0
1650462240000|2022-04-20 13:44:00|11113.72|11113.72|11113.72|11113.72|11113.72|11113.72|11113.72|11113.72|0
1650462250000|2022-04-20 13:44:10|11113.57|11113.57|11112.79|11112.79|11113.57|11113.57|11112.71|11112.71|0
1650462260000|2022-04-20 13:44:20|11113.21|11113.21|11113.21|11113.21|11113.21|11113.21|11113.21|11113.21|0
1650462270000|2022-04-20 13:44:30|11113.64|11113.64|11113.64|11113.64|11113.64|11113.64|11113.64|11113.64|0
1650462280000|2022-04-20 13:44:40|11113.86|11113.86|11114.14|11114.14|11114.14|11114.14|11113.71|11113.71|0
1650462290000|2022-04-20 13:44:50|11113.92|11113.92|11109.83|11109.83|11113.92|11113.92|11109.83|11109.83|0
1650462310000|2022-04-20 13:45:10|11109.93|11109.93|11110.36|11110.36|11110.36|11110.36|11109.93|11109.93|0
1650462320000|2022-04-20 13:45:20|11111.59|11111.59|11112.03|11112.03|11112.03|11112.03|11111.59|11111.59|0
1650462330000|2022-04-20 13:45:30|11111.85|11111.85|11111.85|11111.85|11111.85|11111.85|11111.85|11111.85|0
1650462350000|2022-04-20 13:45:50|11112.07|11112.07|11111.65|11111.65|11112.07|11112.07|11111.65|11111.65|0
1650462360000|2022-04-20 13:46:00|11111.69|11111.69|11111.7|11111.7|11112.34|11112.34|11111.69|11111.69|0
1650462370000|2022-04-20 13:46:10|11111.93|11111.93|11111.93|11111.93|11111.93|11111.93|11111.93|11111.93|0
1650462380000|2022-04-20 13:46:20|11112.35|11112.35|11112.35|11112.35|11112.35|11112.35|11112.35|11112.35|0
1650462390000|2022-04-20 13:46:30|11111.92|11111.92|11111.63|11111.63|11111.92|11111.92|11111.63|11111.63|0
1650462400000|2022-04-20 13:46:40|11111.4|11111.4|11110.97|11110.97|11111.4|11111.4|11110.97|11110.97|0
1650462410000|2022-04-20 13:46:50|11111.42|11111.42|11111.42|11111.42|11111.88|11111.88|11111.42|11111.42|0
1650462430000|2022-04-20 13:47:10|11110.97|11110.97|11110.97|11110.97|11110.97|11110.97|11110.97|11110.97|0
1650462440000|2022-04-20 13:47:20|11109.01|11109.01|11108.59|11108.59|11109.01|11109.01|11108.59|11108.59|0
1650462450000|2022-04-20 13:47:30|11108.91|11108.91|11109.15|11109.15|11109.15|11109.15|11108.91|11108.91|0
1650462460000|2022-04-20 13:47:40|11109.38|11109.38|11111.65|11111.65|11111.65|11111.65|11109.38|11109.38|0
1650462470000|2022-04-20 13:47:50|11112|11112|11113.69|11113.69|11113.81|11113.81|11111.82|11111.82|0
1650462480000|2022-04-20 13:48:00|11114.56|11114.56|11114.61|11114.61|11114.61|11114.61|11114.46|11114.46|0
1650462490000|2022-04-20 13:48:10|11113.83|11113.83|11114.07|11114.07|11114.07|11114.07|11113.83|11113.83|0
1650462500000|2022-04-20 13:48:20|11113.61|11113.61|11113.61|11113.61|11113.61|11113.61|11113.61|11113.61|0
1650462520000|2022-04-20 13:48:40|11112.83|11112.83|11112.27|11112.27|11112.83|11112.83|11112.27|11112.27|0
1650462530000|2022-04-20 13:48:50|11112.09|11112.09|11111.84|11111.84|11112.22|11112.22|11111.84|11111.84|0
1650462550000|2022-04-20 13:49:10|11111.97|11111.97|11111.14|11111.14|11111.97|11111.97|11111.14|11111.14|0
1650462560000|2022-04-20 13:49:20|11111.57|11111.57|11111.36|11111.36|11111.57|11111.57|11110.77|11110.77|0
1650462570000|2022-04-20 13:49:30|11111.61|11111.61|11111.84|11111.84|11111.84|11111.84|11111.61|11111.61|0
1650462580000|2022-04-20 13:49:40|11112.62|11112.62|11115.92|11115.92|11115.92|11115.92|11112.62|11112.62|0
1650462590000|2022-04-20 13:49:50|11116.14|11116.14|11116.72|11116.72|11116.72|11116.72|11116.14|11116.14|0
1650462600000|2022-04-20 13:50:00|11116.81|11116.81|11117.16|11117.16|11117.16|11117.16|11116.81|11116.81|0
1650462610000|2022-04-20 13:50:10|11117.53|11117.53|11117.53|11117.53|11117.53|11117.53|11117.03|11117.03|0
1650462620000|2022-04-20 13:50:20|11117.36|11117.36|11117.27|11117.27|11117.36|11117.36|11117.27|11117.27|0
1650462630000|2022-04-20 13:50:30|11117.42|11117.42|11117.42|11117.42|11117.42|11117.42|11117.42|11117.42|0
1650462640000|2022-04-20 13:50:40|11117.25|11117.25|11116.83|11116.83|11117.25|11117.25|11116.83|11116.83|0
1650462650000|2022-04-20 13:50:50|11117.26|11117.26|11117.41|11117.41|11117.41|11117.41|11117.26|11117.26|0
1650462660000|2022-04-20 13:51:00|11116.97|11116.97|11116.76|11116.76|11117.63|11117.63|11116.76|11116.76|0
1650462670000|2022-04-20 13:51:10|11116.53|11116.53|11116.99|11116.99|11116.99|11116.99|11116.53|11116.53|0
1650462680000|2022-04-20 13:51:20|11117.77|11117.77|11118.01|11118.01|11118.01|11118.01|11117.77|11117.77|0
1650462690000|2022-04-20 13:51:30|11117.79|11117.79|11119.45|11119.45|11119.45|11119.45|11117.79|11117.79|0
1650462700000|2022-04-20 13:51:40|11119.94|11119.94|11119.94|11119.94|11119.94|11119.94|11119.94|11119.94|0
1650462720000|2022-04-20 13:52:00|11119.06|11119.06|11118.62|11118.62|11119.06|11119.06|11118.3|11118.3|0
1650462730000|2022-04-20 13:52:10|11118.37|11118.37|11116.59|11116.59|11118.37|11118.37|11116.59|11116.59|0
1650462740000|2022-04-20 13:52:20|11116.15|11116.15|11116.15|11116.15|11116.15|11116.15|11116.15|11116.15|0
1650462750000|2022-04-20 13:52:30|11115.83|11115.83|11115.66|11115.66|11116.01|11116.01|11115.66|11115.66|0
1650462770000|2022-04-20 13:52:50|11115.23|11115.23|11114.45|11114.45|11115.23|11115.23|11114.45|11114.45|0
1650462780000|2022-04-20 13:53:00|11114.19|11114.19|11114.08|11114.08|11114.19|11114.19|11114.08|11114.08|0
1650462790000|2022-04-20 13:53:10|11114.3|11114.3|11113.22|11113.22|11114.3|11114.3|11113.01|11113.01|0
1650462800000|2022-04-20 13:53:20|11113.4|11113.4|11113.35|11113.35|11114.05|11114.05|11113.23|11113.23|0
1650462810000|2022-04-20 13:53:30|11113.13|11113.13|11112.76|11112.76|11113.13|11113.13|11112.76|11112.76|0
1650462820000|2022-04-20 13:53:40|11113.13|11113.13|11113.44|11113.44|11113.44|11113.44|11113.08|11113.08|0
1650462840000|2022-04-20 13:54:00|11113.31|11113.31|11112.94|11112.94|11113.31|11113.31|11112.94|11112.94|0
1650462860000|2022-04-20 13:54:20|11112.81|11112.81|11112.81|11112.81|11112.81|11112.81|11112.81|11112.81|0
1650462870000|2022-04-20 13:54:30|11113.27|11113.27|11113.27|11113.27|11113.27|11113.27|11113.27|11113.27|0
1650462880000|2022-04-20 13:54:40|11114.05|11114.05|11114.75|11114.75|11114.75|11114.75|11114.05|11114.05|0
1650462900000|2022-04-20 13:55:00|11115.62|11115.62|11115.62|11115.62|11115.62|11115.62|11115.62|11115.62|0
1650462920000|2022-04-20 13:55:20|11115.27|11115.27|11115.27|11115.27|11115.27|11115.27|11115.27|11115.27|0
1650462930000|2022-04-20 13:55:30|11115.05|11115.05|11112.74|11112.74|11115.05|11115.05|11112.74|11112.74|0
1650462940000|2022-04-20 13:55:40|11113.18|11113.18|11112.45|11112.45|11113.18|11113.18|11112.45|11112.45|0
1650462960000|2022-04-20 13:56:00|11112.71|11112.71|11112.71|11112.71|11112.71|11112.71|11112.71|11112.71|0
1650462970000|2022-04-20 13:56:10|11112.92|11112.92|11113.7|11113.7|11113.7|11113.7|11112.92|11112.92|0
1650462980000|2022-04-20 13:56:20|11113.53|11113.53|11112.75|11112.75|11113.53|11113.53|11112.75|11112.75|0
1650462990000|2022-04-20 13:56:30|11113.53|11113.53|11117.12|11117.12|11117.12|11117.12|11113.28|11113.28|0
1650463000000|2022-04-20 13:56:40|11117.9|11117.9|11119.83|11119.83|11119.83|11119.83|11117.9|11117.9|0
1650463020000|2022-04-20 13:57:00|11120.02|11120.02|11120.02|11120.02|11120.02|11120.02|11120.02|11120.02|0
1650463030000|2022-04-20 13:57:10|11120.18|11120.18|11120.27|11120.27|11120.27|11120.27|11120.18|11120.18|0
1650463040000|2022-04-20 13:57:20|11120.7|11120.7|11121.12|11121.12|11121.12|11121.12|11120.7|11120.7|0
1650463050000|2022-04-20 13:57:30|11120.34|11120.34|11120.34|11120.34|11120.71|11120.71|11120.34|11120.34|0
1650463060000|2022-04-20 13:57:40|11120.58|11120.58|11120.15|11120.15|11120.67|11120.67|11120.15|11120.15|0
1650463070000|2022-04-20 13:57:50|11119.37|11119.37|11118.69|11118.69|11119.37|11119.37|11118.69|11118.69|0
1650463090000|2022-04-20 13:58:10|11118.44|11118.44|11118.44|11118.44|11118.44|11118.44|11118.44|11118.44|0
1650463100000|2022-04-20 13:58:20|11118.94|11118.94|11118.94|11118.94|11118.94|11118.94|11118.16|11118.16|0
1650463110000|2022-04-20 13:58:30|11119.37|11119.37|11119.37|11119.37|11119.37|11119.37|11119.37|11119.37|0
1650463120000|2022-04-20 13:58:40|11118.59|11118.59|11118.59|11118.59|11118.59|11118.59|11118.59|11118.59|0
1650463140000|2022-04-20 13:59:00|11118.82|11118.82|11120.15|11120.15|11120.15|11120.15|11118.82|11118.82|0
1650463150000|2022-04-20 13:59:10|11119.86|11119.86|11119.4|11119.4|11119.86|11119.86|11119.4|11119.4|0
1650463170000|2022-04-20 13:59:30|11119.79|11119.79|11121.72|11121.72|11121.72|11121.72|11119.79|11119.79|0
1650463180000|2022-04-20 13:59:40|11122.09|11122.09|11122.09|11122.09|11122.09|11122.09|11122.09|11122.09|0
1650463190000|2022-04-20 13:59:50|11122|11122|11123.68|11123.68|11123.68|11123.68|11122|11122|0
1650463200000|2022-04-20 14:00:00|11123.6|11123.6|11123.6|11123.6|11123.6|11123.6|11123.6|11123.6|0
1650463210000|2022-04-20 14:00:10|11123.2|11123.2|11123.8|11123.8|11123.8|11123.8|11123.2|11123.2|0
1650463220000|2022-04-20 14:00:20|11124.2|11124.2|11123.5|11123.5|11124.2|11124.2|11123.2|11123.2|0
1650463230000|2022-04-20 14:00:30|11123.7|11123.7|11123.8|11123.8|11123.8|11123.8|11123.7|11123.7|0
1650463240000|2022-04-20 14:00:40|11124.3|11124.3|11123.3|11123.3|11124.3|11124.3|11123.3|11123.3|0
1650463250000|2022-04-20 14:00:50|11122.5|11122.5|11121.9|11121.9|11122.5|11122.5|11121.9|11121.9|0
1650463260000|2022-04-20 14:01:00|11122.1|11122.1|11121.8|11121.8|11122.9|11122.9|11121.6|11121.6|0
1650463270000|2022-04-20 14:01:10|11121.7|11121.7|11122.1|11122.1|11122.1|11122.1|11121.7|11121.7|0
1650463280000|2022-04-20 14:01:20|11120.7|11120.7|11121.5|11121.5|11121.5|11121.5|11120.7|11120.7|0
1650463290000|2022-04-20 14:01:30|11121.2|11121.2|11121.2|11121.2|11121.2|11121.2|11121.2|11121.2|0
1650463300000|2022-04-20 14:01:40|11121.1|11121.1|11120.2|11120.2|11121.3|11121.3|11120.2|11120.2|0
1650463310000|2022-04-20 14:01:50|11119.8|11119.8|11118.9|11118.9|11119.8|11119.8|11118.5|11118.5|0
1650463320000|2022-04-20 14:02:00|11118.7|11118.7|11116|11116|11118.7|11118.7|11116|11116|0
1650463330000|2022-04-20 14:02:10|11115.6|11115.6|11117|11117|11117.1|11117.1|11115.6|11115.6|0
1650463340000|2022-04-20 14:02:20|11117.2|11117.2|11117.8|11117.8|11117.8|11117.8|11117.2|11117.2|0
1650463350000|2022-04-20 14:02:30|11117.6|11117.6|11117.6|11117.6|11117.6|11117.6|11117.6|11117.6|0
1650463360000|2022-04-20 14:02:40|11116.9|11116.9|11116.8|11116.8|11117|11117|11116.8|11116.8|0
1650463370000|2022-04-20 14:02:50|11116.3|11116.3|11114.2|11114.2|11116.3|11116.3|11114.2|11114.2|0
1650463380000|2022-04-20 14:03:00|11113.4|11113.4|11113.4|11113.4|11113.4|11113.4|11113.4|11113.4|0
1650463390000|2022-04-20 14:03:10|11113.1|11113.1|11113.3|11113.3|11113.3|11113.3|11113.1|11113.1|0
1650463400000|2022-04-20 14:03:20|11113.6|11113.6|11113.9|11113.9|11113.9|11113.9|11113.6|11113.6|0
1650463410000|2022-04-20 14:03:30|11113.7|11113.7|11113.7|11113.7|11113.7|11113.7|11113.7|11113.7|0
1650463420000|2022-04-20 14:03:40|11113.3|11113.3|11113.3|11113.3|11113.3|11113.3|11113.3|11113.3|0
1650463430000|2022-04-20 14:03:50|11112.5|11112.5|11111.7|11111.7|11113.4|11113.4|11111.7|11111.7|0
1650463450000|2022-04-20 14:04:10|11111.6|11111.6|11111.6|11111.6|11111.6|11111.6|11111.6|11111.6|0
1650463460000|2022-04-20 14:04:20|11112.4|11112.4|11112.2|11112.2|11112.4|11112.4|11112.2|11112.2|0
1650463470000|2022-04-20 14:04:30|11111.7|11111.7|11111.7|11111.7|11111.7|11111.7|11111.7|11111.7|0
1650463480000|2022-04-20 14:04:40|11112|11112|11111.8|11111.8|11112|11112|11111.8|11111.8|0
1650463490000|2022-04-20 14:04:50|11111.9|11111.9|11111.9|11111.9|11111.9|11111.9|11111.9|11111.9|0
1650463510000|2022-04-20 14:05:10|11112.3|11112.3|11111.7|11111.7|11112.3|11112.3|11111.7|11111.7|0
1650463520000|2022-04-20 14:05:20|11109.4|11109.4|11109.6|11109.6|11109.6|11109.6|11109.4|11109.4|0
1650463530000|2022-04-20 14:05:30|11109.3|11109.3|11108.8|11108.8|11109.3|11109.3|11108.8|11108.8|0
1650463550000|2022-04-20 14:05:50|11108.3|11108.3|11108.3|11108.3|11108.3|11108.3|11108.3|11108.3|0
1650463570000|2022-04-20 14:06:10|11108.1|11108.1|11107.3|11107.3|11108.1|11108.1|11107.3|11107.3|0
1650463580000|2022-04-20 14:06:20|11106.4|11106.4|11105.8|11105.8|11106.4|11106.4|11104.8|11104.8|0
1650463590000|2022-04-20 14:06:30|11105.6|11105.6|11105.4|11105.4|11105.6|11105.6|11105.4|11105.4|0
1650463600000|2022-04-20 14:06:40|11105.2|11105.2|11105.2|11105.2|11105.2|11105.2|11105.2|11105.2|0
1650463610000|2022-04-20 14:06:50|11105.6|11105.6|11105.6|11105.6|11105.6|11105.6|11105.6|11105.6|0
1650463620000|2022-04-20 14:07:00|11106.1|11106.1|11106.1|11106.1|11106.1|11106.1|11106.1|11106.1|0
1650463630000|2022-04-20 14:07:10|11106.9|11106.9|11109.3|11109.3|11109.3|11109.3|11106.9|11106.9|0
1650463640000|2022-04-20 14:07:20|11109.8|11109.8|11109.5|11109.5|11109.8|11109.8|11109.5|11109.5|0
1650463650000|2022-04-20 14:07:30|11110.3|11110.3|11110.3|11110.3|11110.3|11110.3|11109.9|11109.9|0
1650463660000|2022-04-20 14:07:40|11110.5|11110.5|11109.9|11109.9|11110.5|11110.5|11109.1|11109.1|0
1650463670000|2022-04-20 14:07:50|11110.2|11110.2|11109.9|11109.9|11110.2|11110.2|11109.9|11109.9|0
1650463680000|2022-04-20 14:08:00|11110.2|11110.2|11109.1|11109.1|11110.2|11110.2|11109.1|11109.1|0
1650463700000|2022-04-20 14:08:20|11106.8|11106.8|11105.5|11105.5|11106.8|11106.8|11105.5|11105.5|0
1650463710000|2022-04-20 14:08:30|11106|11106|11106|11106|11106|11106|11106|11106|0
1650463730000|2022-04-20 14:08:50|11105.6|11105.6|11106.4|11106.4|11106.4|11106.4|11104.8|11104.8|0
1650463740000|2022-04-20 14:09:00|11106.2|11106.2|11106.2|11106.2|11106.2|11106.2|11106.2|11106.2|0
1650463750000|2022-04-20 14:09:10|11106.8|11106.8|11110|11110|11110|11110|11106.8|11106.8|0
1650463760000|2022-04-20 14:09:20|11109.7|11109.7|11109.7|11109.7|11109.7|11109.7|11109.7|11109.7|0
1650463770000|2022-04-20 14:09:30|11110.1|11110.1|11111.8|11111.8|11111.8|11111.8|11110.1|11110.1|0
1650463780000|2022-04-20 14:09:40|11112|11112|11112.9|11112.9|11112.9|11112.9|11112|11112|0
1650463790000|2022-04-20 14:09:50|11112.9|11112.9|11114.1|11114.1|11114.1|11114.1|11112.9|11112.9|0
1650463800000|2022-04-20 14:10:00|11114|11114|11114.6|11114.6|11114.6|11114.6|11114|11114|0
1650463810000|2022-04-20 14:10:10|11115.4|11115.4|11115.3|11115.3|11115.4|11115.4|11115.1|11115.1|0
1650463820000|2022-04-20 14:10:20|11115.7|11115.7|11116.3|11116.3|11116.6|11116.6|11115.7|11115.7|0
1650463840000|2022-04-20 14:10:40|11116.7|11116.7|11119|11119|11119|11119|11116.7|11116.7|0
1650463850000|2022-04-20 14:10:50|11119.2|11119.2|11119.7|11119.7|11119.7|11119.7|11118.8|11118.8|0
1650463860000|2022-04-20 14:11:00|11120.1|11120.1|11120.2|11120.2|11120.2|11120.2|11119.8|11119.8|0
1650463870000|2022-04-20 14:11:10|11120|11120|11119.6|11119.6|11120|11120|11119.6|11119.6|0
1650463880000|2022-04-20 14:11:20|11119.8|11119.8|11121.1|11121.1|11121.1|11121.1|11119.8|11119.8|0
1650463890000|2022-04-20 14:11:30|11121.3|11121.3|11121.1|11121.1|11121.3|11121.3|11121.1|11121.1|0
1650463900000|2022-04-20 14:11:40|11121.4|11121.4|11121.4|11121.4|11121.4|11121.4|11121.4|11121.4|0
1650463910000|2022-04-20 14:11:50|11120.6|11120.6|11120.4|11120.4|11120.8|11120.8|11120.4|11120.4|0
1650463920000|2022-04-20 14:12:00|11120.8|11120.8|11121|11121|11121.1|11121.1|11120.8|11120.8|0
1650463950000|2022-04-20 14:12:30|11121.9|11121.9|11121.9|11121.9|11121.9|11121.9|11121.9|11121.9|0
1650463960000|2022-04-20 14:12:40|11122.9|11122.9|11124|11124|11124|11124|11122.6|11122.6|0
1650463970000|2022-04-20 14:12:50|11123.8|11123.8|11124.2|11124.2|11124.2|11124.2|11123.8|11123.8|0
1650463980000|2022-04-20 14:13:00|11124|11124|11124.1|11124.1|11124.3|11124.3|11124|11124|0
1650463990000|2022-04-20 14:13:10|11125|11125|11126.3|11126.3|11126.3|11126.3|11125|11125|0
1650464000000|2022-04-20 14:13:20|11126.7|11126.7|11127|11127|11127|11127|11126.7|11126.7|0
1650464010000|2022-04-20 14:13:30|11126.7|11126.7|11127|11127|11127|11127|11126.7|11126.7|0
1650464020000|2022-04-20 14:13:40|11127.7|11127.7|11126.9|11126.9|11127.7|11127.7|11126.9|11126.9|0
1650464030000|2022-04-20 14:13:50|11127.1|11127.1|11127.5|11127.5|11127.5|11127.5|11126.3|11126.3|0
1650464040000|2022-04-20 14:14:00|11127.3|11127.3|11128.7|11128.7|11128.7|11128.7|11127.2|11127.2|0
1650464060000|2022-04-20 14:14:20|11128.6|11128.6|11125.5|11125.5|11128.9|11128.9|11125.5|11125.5|0
1650464070000|2022-04-20 14:14:30|11125.7|11125.7|11126.3|11126.3|11126.3|11126.3|11125.5|11125.5|0
1650464090000|2022-04-20 14:14:50|11126.8|11126.8|11127.1|11127.1|11127.4|11127.4|11126.8|11126.8|0
1650464100000|2022-04-20 14:15:00|11127.7|11127.7|11128.3|11128.3|11128.8|11128.8|11127.7|11127.7|0
1650464110000|2022-04-20 14:15:10|11128.5|11128.5|11128.6|11128.6|11128.6|11128.6|11128.2|11128.2|0
1650464120000|2022-04-20 14:15:20|11129|11129|11127.9|11127.9|11129|11129|11127.7|11127.7|0
1650464130000|2022-04-20 14:15:30|11127.7|11127.7|11127.7|11127.7|11127.7|11127.7|11127.7|11127.7|0
1650464140000|2022-04-20 14:15:40|11128.1|11128.1|11129.1|11129.1|11129.1|11129.1|11128.1|11128.1|0
1650464150000|2022-04-20 14:15:50|11128.7|11128.7|11128.7|11128.7|11128.7|11128.7|11128.7|11128.7|0
1650464180000|2022-04-20 14:16:20|11128.9|11128.9|11129.1|11129.1|11129.1|11129.1|11128.9|11128.9|0
1650464190000|2022-04-20 14:16:30|11129.5|11129.5|11129.5|11129.5|11129.5|11129.5|11129.5|11129.5|0
1650464210000|2022-04-20 14:16:50|11129.7|11129.7|11129.5|11129.5|11129.7|11129.7|11129.5|11129.5|0
1650464220000|2022-04-20 14:17:00|11129.3|11129.3|11129.6|11129.6|11129.7|11129.7|11129.3|11129.3|0
1650464230000|2022-04-20 14:17:10|11130.1|11130.1|11129.6|11129.6|11130.1|11130.1|11129.6|11129.6|0
1650464240000|2022-04-20 14:17:20|11131.6|11131.6|11132|11132|11132|11132|11131.6|11131.6|0
1650464250000|2022-04-20 14:17:30|11132.3|11132.3|11132.2|11132.2|11132.6|11132.6|11132.2|11132.2|0
1650464260000|2022-04-20 14:17:40|11132.5|11132.5|11132.3|11132.3|11132.6|11132.6|11132.3|11132.3|0
1650464270000|2022-04-20 14:17:50|11131.6|11131.6|11131.6|11131.6|11131.6|11131.6|11131.6|11131.6|0
1650464280000|2022-04-20 14:18:00|11132|11132|11131.7|11131.7|11132|11132|11131.6|11131.6|0
1650464290000|2022-04-20 14:18:10|11131.6|11131.6|11131.6|11131.6|11131.6|11131.6|11131.6|11131.6|0
1650464300000|2022-04-20 14:18:20|11131.4|11131.4|11130.9|11130.9|11131.4|11131.4|11130.9|11130.9|0
1650464310000|2022-04-20 14:18:30|11130.7|11130.7|11130.7|11130.7|11130.7|11130.7|11130.7|11130.7|0
1650464320000|2022-04-20 14:18:40|11132.2|11132.2|11131.7|11131.7|11132.2|11132.2|11131.6|11131.6|0
1650464330000|2022-04-20 14:18:50|11131.5|11131.5|11131.7|11131.7|11132|11132|11131.5|11131.5|0
1650464340000|2022-04-20 14:19:00|11131.4|11131.4|11131.5|11131.5|11131.5|11131.5|11131.4|11131.4|0
1650464360000|2022-04-20 14:19:20|11131.3|11131.3|11131.3|11131.3|11131.7|11131.7|11131.3|11131.3|0
1650464380000|2022-04-20 14:19:40|11130.5|11130.5|11130.1|11130.1|11130.5|11130.5|11130.1|11130.1|0
1650464390000|2022-04-20 14:19:50|11129.9|11129.9|11129.9|11129.9|11129.9|11129.9|11129.9|11129.9|0
1650464400000|2022-04-20 14:20:00|11130.4|11130.4|11130.8|11130.8|11130.8|11130.8|11130.4|11130.4|0
1650464420000|2022-04-20 14:20:20|11130.7|11130.7|11131.8|11131.8|11131.8|11131.8|11130.6|11130.6|0
1650464430000|2022-04-20 14:20:30|11132|11132|11131.5|11131.5|11132|11132|11131.5|11131.5|0
1650464440000|2022-04-20 14:20:40|11131.3|11131.3|11131.5|11131.5|11131.6|11131.6|11131.3|11131.3|0
1650464450000|2022-04-20 14:20:50|11131.1|11131.1|11129.5|11129.5|11131.1|11131.1|11129.5|11129.5|0
1650464460000|2022-04-20 14:21:00|11129.4|11129.4|11127.7|11127.7|11129.4|11129.4|11127.7|11127.7|0
1650464470000|2022-04-20 14:21:10|11127.5|11127.5|11127.6|11127.6|11127.6|11127.6|11127.5|11127.5|0
1650464480000|2022-04-20 14:21:20|11127.9|11127.9|11127.9|11127.9|11127.9|11127.9|11127.9|11127.9|0
1650464490000|2022-04-20 14:21:30|11127.8|11127.8|11127.3|11127.3|11127.8|11127.8|11127.3|11127.3|0
1650464500000|2022-04-20 14:21:40|11127.2|11127.2|11126.8|11126.8|11127.2|11127.2|11126.8|11126.8|0
1650464510000|2022-04-20 14:21:50|11126.9|11126.9|11126.7|11126.7|11126.9|11126.9|11126.7|11126.7|0
1650464520000|2022-04-20 14:22:00|11125.5|11125.5|11125.2|11125.2|11125.5|11125.5|11124.9|11124.9|0
1650464530000|2022-04-20 14:22:10|11125.4|11125.4|11125.4|11125.4|11125.4|11125.4|11125.4|11125.4|0
1650464540000|2022-04-20 14:22:20|11124.6|11124.6|11123.8|11123.8|11124.6|11124.6|11123.8|11123.8|0
1650464550000|2022-04-20 14:22:30|11123.6|11123.6|11123.2|11123.2|11123.6|11123.6|11123.2|11123.2|0
1650464560000|2022-04-20 14:22:40|11122.7|11122.7|11122.8|11122.8|11123|11123|11122.7|11122.7|0
1650464570000|2022-04-20 14:22:50|11122.4|11122.4|11122.4|11122.4|11122.4|11122.4|11122.4|11122.4|0
1650464590000|2022-04-20 14:23:10|11121|11121|11121.1|11121.1|11121.1|11121.1|11120.7|11120.7|0
1650464600000|2022-04-20 14:23:20|11121|11121|11120.8|11120.8|11121|11121|11120.8|11120.8|0
1650464630000|2022-04-20 14:23:50|11121|11121|11119.8|11119.8|11121|11121|11119.8|11119.8|0
1650464640000|2022-04-20 14:24:00|11119.7|11119.7|11114.7|11114.7|11119.7|11119.7|11114.7|11114.7|0
1650464650000|2022-04-20 14:24:10|11114.3|11114.3|11112.6|11112.6|11114.3|11114.3|11112.6|11112.6|0
1650464660000|2022-04-20 14:24:20|11112.5|11112.5|11112.5|11112.5|11112.5|11112.5|11112.5|11112.5|0
1650464670000|2022-04-20 14:24:30|11112.6|11112.6|11113.2|11113.2|11113.4|11113.4|11112.6|11112.6|0
1650464680000|2022-04-20 14:24:40|11112.9|11112.9|11112.7|11112.7|11112.9|11112.9|11112.7|11112.7|0
1650464690000|2022-04-20 14:24:50|11113.1|11113.1|11113.1|11113.1|11113.1|11113.1|11113.1|11113.1|0
1650464700000|2022-04-20 14:25:00|11113.2|11113.2|11112.5|11112.5|11113.3|11113.3|11112.5|11112.5|0
1650464710000|2022-04-20 14:25:10|11112.4|11112.4|11112.4|11112.4|11112.4|11112.4|11112.4|11112.4|0
1650464720000|2022-04-20 14:25:20|11114|11114|11112.7|11112.7|11114.4|11114.4|11112.7|11112.7|0
1650464730000|2022-04-20 14:25:30|11112.3|11112.3|11111.9|11111.9|11112.3|11112.3|11111.9|11111.9|0
1650464750000|2022-04-20 14:25:50|11110.2|11110.2|11109|11109|11110.2|11110.2|11109|11109|0
1650464760000|2022-04-20 14:26:00|11108.8|11108.8|11109.2|11109.2|11109.2|11109.2|11108.8|11108.8|0
1650464770000|2022-04-20 14:26:10|11108.8|11108.8|11108.7|11108.7|11108.8|11108.8|11108.7|11108.7|0
1650464780000|2022-04-20 14:26:20|11108.3|11108.3|11108.3|11108.3|11108.3|11108.3|11108.3|11108.3|0
1650464790000|2022-04-20 14:26:30|11108.2|11108.2|11108.2|11108.2|11108.2|11108.2|11108.2|11108.2|0
1650464810000|2022-04-20 14:26:50|11108.1|11108.1|11109.9|11109.9|11109.9|11109.9|11108.1|11108.1|0
1650464820000|2022-04-20 14:27:00|11109.7|11109.7|11115.5|11115.5|11115.8|11115.8|11109.7|11109.7|0
1650464830000|2022-04-20 14:27:10|11115.1|11115.1|11114.5|11114.5|11115.1|11115.1|11114.5|11114.5|0
1650464840000|2022-04-20 14:27:20|11114.3|11114.3|11114.2|11114.2|11114.3|11114.3|11114.2|11114.2|0
1650464850000|2022-04-20 14:27:30|11114.3|11114.3|11113.3|11113.3|11114.3|11114.3|11113.3|11113.3|0
1650464860000|2022-04-20 14:27:40|11113.1|11113.1|11112.9|11112.9|11113.1|11113.1|11112.9|11112.9|0
1650464880000|2022-04-20 14:28:00|11113.1|11113.1|11113.4|11113.4|11113.8|11113.8|11113.1|11113.1|0
1650464890000|2022-04-20 14:28:10|11112.9|11112.9|11112.9|11112.9|11112.9|11112.9|11112.9|11112.9|0
1650464900000|2022-04-20 14:28:20|11113.3|11113.3|11113.6|11113.6|11114.1|11114.1|11113.3|11113.3|0
1650464910000|2022-04-20 14:28:30|11113.2|11113.2|11113.2|11113.2|11113.2|11113.2|11113.2|11113.2|0
1650464930000|2022-04-20 14:28:50|11112.8|11112.8|11112.2|11112.2|11112.9|11112.9|11112.2|11112.2|0
1650464940000|2022-04-20 14:29:00|11112.4|11112.4|11112.2|11112.2|11112.4|11112.4|11112.2|11112.2|0
1650464950000|2022-04-20 14:29:10|11112.1|11112.1|11112|11112|11112.2|11112.2|11111.7|11111.7|0
1650464960000|2022-04-20 14:29:20|11111.2|11111.2|11111|11111|11111.2|11111.2|11111|11111|0
1650464980000|2022-04-20 14:29:40|11110.9|11110.9|11111.6|11111.6|11111.6|11111.6|11110.7|11110.7|0
1650464990000|2022-04-20 14:29:50|11112.4|11112.4|11111.4|11111.4|11112.4|11112.4|11111.4|11111.4|0
1650465000000|2022-04-20 14:30:00|11111.31|11111.31|11111.98|11111.98|11111.98|11111.98|11111.19|11111.19|0
1650465010000|2022-04-20 14:30:10|11111.31|11111.31|11111.02|11111.02|11111.31|11111.31|11110.89|11110.89|0
1650465020000|2022-04-20 14:30:20|11110.24|11110.24|11109.06|11109.06|11110.24|11110.24|11109.06|11109.06|0
1650465030000|2022-04-20 14:30:30|11108.18|11108.18|11108|11108|11108.18|11108.18|11108|11108|0
1650465150000|2022-04-20 14:32:30|11111.43|11111.43|11110.64|11110.64|11111.43|11111.43|11110.64|11110.64|0
1650465160000|2022-04-20 14:32:40|11109.86|11109.86|11109.49|11109.49|11109.86|11109.86|11109.49|11109.49|0
1650465170000|2022-04-20 14:32:50|11110.22|11110.22|11110.59|11110.59|11110.59|11110.59|11110.22|11110.22|0
1650465180000|2022-04-20 14:33:00|11111.09|11111.09|11111.09|11111.09|11111.09|11111.09|11111.09|11111.09|0
1650465200000|2022-04-20 14:33:20|11110.72|11110.72|11110.61|11110.61|11111.19|11111.19|11110.61|11110.61|0
1650465210000|2022-04-20 14:33:30|11110.48|11110.48|11110.05|11110.05|11110.48|11110.48|11109.62|11109.62|0
1650465220000|2022-04-20 14:33:40|11110.31|11110.31|11110.44|11110.44|11110.44|11110.44|11110.31|11110.31|0
1650465230000|2022-04-20 14:33:50|11109.66|11109.66|11109.19|11109.19|11109.66|11109.66|11108.75|11108.75|0
1650465240000|2022-04-20 14:34:00|11108.76|11108.76|11111.09|11111.09|11111.46|11111.46|11108.76|11108.76|0
1650465250000|2022-04-20 14:34:10|11111.26|11111.26|11112.52|11112.52|11112.52|11112.52|11111.26|11111.26|0
1650465260000|2022-04-20 14:34:20|11113.3|11113.3|11113.52|11113.52|11113.76|11113.76|11113.3|11113.3|0
1650465270000|2022-04-20 14:34:30|11113.34|11113.34|11113.53|11113.53|11113.53|11113.53|11113.34|11113.34|0
1650465280000|2022-04-20 14:34:40|11113.07|11113.07|11113.43|11113.43|11113.43|11113.43|11113.07|11113.07|0
1650465310000|2022-04-20 14:35:10|11114.21|11114.21|11114.21|11114.21|11114.21|11114.21|11114.21|11114.21|0
1650465320000|2022-04-20 14:35:20|11114.56|11114.56|11114.56|11114.56|11114.56|11114.56|11114.56|11114.56|0
1650465330000|2022-04-20 14:35:30|11115.32|11115.32|11116.18|11116.18|11116.18|11116.18|11115.32|11115.32|0
1650465340000|2022-04-20 14:35:40|11115.96|11115.96|11116.33|11116.33|11116.33|11116.33|11115.96|11115.96|0
1650465350000|2022-04-20 14:35:50|11117.24|11117.24|11117.5|11117.5|11118.28|11118.28|11117.24|11117.24|0
1650465420000|2022-04-20 14:37:00|11116|11116|11116|11116|11116|11116|11116|11116|0
1650465430000|2022-04-20 14:37:10|11115.63|11115.63|11117.56|11117.56|11117.56|11117.56|11115.63|11115.63|0
1650465440000|2022-04-20 14:37:20|11118.12|11118.12|11119.26|11119.26|11119.68|11119.68|11118.12|11118.12|0
1650465450000|2022-04-20 14:37:30|11119.42|11119.42|11119.79|11119.79|11119.79|11119.79|11119.42|11119.42|0
1650465460000|2022-04-20 14:37:40|11119.96|11119.96|11120.07|11120.07|11120.14|11120.14|11119.89|11119.89|0
1650465480000|2022-04-20 14:38:00|11119.11|11119.11|11119.77|11119.77|11119.77|11119.77|11119.11|11119.11|0
1650465490000|2022-04-20 14:38:10|11119.95|11119.95|11119.2|11119.2|11119.95|11119.95|11119.2|11119.2|0
1650465500000|2022-04-20 14:38:20|11119.45|11119.45|11119.17|11119.17|11119.7|11119.7|11118.92|11118.92|0
1650465510000|2022-04-20 14:38:30|11119.33|11119.33|11120.48|11120.48|11120.48|11120.48|11119.33|11119.33|0
1650465520000|2022-04-20 14:38:40|11120.13|11120.13|11120.13|11120.13|11120.13|11120.13|11120.13|11120.13|0
1650465530000|2022-04-20 14:38:50|11120.26|11120.26|11120.26|11120.26|11120.26|11120.26|11120.26|11120.26|0
1650465540000|2022-04-20 14:39:00|11120.48|11120.48|11119.95|11119.95|11122.14|11122.14|11119.95|11119.95|0
1650465550000|2022-04-20 14:39:10|11119.72|11119.72|11117.99|11117.99|11119.72|11119.72|11117.99|11117.99|0
1650465560000|2022-04-20 14:39:20|11117.86|11117.86|11118.01|11118.01|11118.01|11118.01|11117.86|11117.86|0
1650465570000|2022-04-20 14:39:30|11118.44|11118.44|11118.81|11118.81|11118.81|11118.81|11118.44|11118.44|0
1650465580000|2022-04-20 14:39:40|11119.06|11119.06|11119.23|11119.23|11119.23|11119.23|11119.06|11119.06|0
1650465590000|2022-04-20 14:39:50|11119.68|11119.68|11119.68|11119.68|11119.68|11119.68|11119.68|11119.68|0
1650465600000|2022-04-20 14:40:00|11120|11120|11121.76|11121.76|11121.76|11121.76|11119.9|11119.9|0
1650465610000|2022-04-20 14:40:10|11121.39|11121.39|11121.32|11121.32|11121.47|11121.47|11121.32|11121.32|0
1650465620000|2022-04-20 14:40:20|11121.76|11121.76|11121.97|11121.97|11121.97|11121.97|11121.76|11121.76|0
1650465630000|2022-04-20 14:40:30|11123.6|11123.6|11123.26|11123.26|11123.6|11123.6|11123.18|11123.18|0
1650465640000|2022-04-20 14:40:40|11122.83|11122.83|11122.39|11122.39|11122.83|11122.83|11122.39|11122.39|0
1650465650000|2022-04-20 14:40:50|11122.83|11122.83|11124.72|11124.72|11124.72|11124.72|11122.83|11122.83|0
1650465660000|2022-04-20 14:41:00|11124.62|11124.62|11125.3|11125.3|11125.3|11125.3|11124.62|11124.62|0
1650465670000|2022-04-20 14:41:10|11125.43|11125.43|11125.65|11125.65|11125.65|11125.65|11125.43|11125.43|0
1650465680000|2022-04-20 14:41:20|11126.92|11126.92|11127.63|11127.63|11128.05|11128.05|11126.92|11126.92|0
1650465690000|2022-04-20 14:41:30|11128.54|11128.54|11130.15|11130.15|11130.15|11130.15|11128.54|11128.54|0
1650465700000|2022-04-20 14:41:40|11130.29|11130.29|11130.41|11130.41|11130.41|11130.41|11129.98|11129.98|0
1650465710000|2022-04-20 14:41:50|11130.67|11130.67|11130.73|11130.73|11131.6|11131.6|11130.67|11130.67|0
1650465720000|2022-04-20 14:42:00|11130.5|11130.5|11130.11|11130.11|11130.5|11130.5|11129.62|11129.62|0
1650465730000|2022-04-20 14:42:10|11129.86|11129.86|11130.39|11130.39|11130.74|11130.74|11129.86|11129.86|0
1650465740000|2022-04-20 14:42:20|11129.96|11129.96|11129.43|11129.43|11129.96|11129.96|11129.32|11129.32|0
1650465750000|2022-04-20 14:42:30|11129.59|11129.59|11129.59|11129.59|11129.59|11129.59|11129.59|11129.59|0
1650465760000|2022-04-20 14:42:40|11129.83|11129.83|11130.62|11130.62|11130.62|11130.62|11129.83|11129.83|0
1650465770000|2022-04-20 14:42:50|11130.79|11130.79|11131.49|11131.49|11131.73|11131.73|11130.79|11130.79|0
1650465780000|2022-04-20 14:43:00|11131.13|11131.13|11131|11131|11131.13|11131.13|11131|11131|0
1650465790000|2022-04-20 14:43:10|11130.22|11130.22|11130.22|11130.22|11130.22|11130.22|11130.22|11130.22|0
1650465800000|2022-04-20 14:43:20|11130.07|11130.07|11130.07|11130.07|11130.07|11130.07|11130.07|11130.07|0
1650465810000|2022-04-20 14:43:30|11130.2|11130.2|11130.62|11130.62|11130.62|11130.62|11130.2|11130.2|0
1650465820000|2022-04-20 14:43:40|11129.84|11129.84|11129.84|11129.84|11129.84|11129.84|11129.84|11129.84|0
1650465830000|2022-04-20 14:43:50|11130.06|11130.06|11130.06|11130.06|11130.06|11130.06|11130.06|11130.06|0
1650465840000|2022-04-20 14:44:00|11129.91|11129.91|11130.94|11130.94|11130.94|11130.94|11129.91|11129.91|0
1650465850000|2022-04-20 14:44:10|11130.78|11130.78|11130.78|11130.78|11130.78|11130.78|11130.78|11130.78|0
1650465860000|2022-04-20 14:44:20|11131.11|11131.11|11131.11|11131.11|11131.11|11131.11|11131.11|11131.11|0
1650465870000|2022-04-20 14:44:30|11131.33|11131.33|11131.24|11131.24|11131.33|11131.33|11131.24|11131.24|0
1650465880000|2022-04-20 14:44:40|11131.16|11131.16|11131.16|11131.16|11131.16|11131.16|11131.16|11131.16|0
1650465890000|2022-04-20 14:44:50|11131.29|11131.29|11130.85|11130.85|11131.29|11131.29|11130.85|11130.85|0
1650465900000|2022-04-20 14:45:00|11131.26|11131.26|11132.27|11132.27|11132.39|11132.39|11131.03|11131.03|0
1650465910000|2022-04-20 14:45:10|11131.84|11131.84|11131.63|11131.63|11131.84|11131.84|11131.63|11131.63|0
1650465920000|2022-04-20 14:45:20|11132.06|11132.06|11132.65|11132.65|11132.86|11132.86|11132.06|11132.06|0
1650465930000|2022-04-20 14:45:30|11133.01|11133.01|11133.01|11133.01|11133.01|11133.01|11133.01|11133.01|0
1650465940000|2022-04-20 14:45:40|11133.78|11133.78|11133.01|11133.01|11133.78|11133.78|11133.01|11133.01|0
1650465950000|2022-04-20 14:45:50|11132.64|11132.64|11132.64|11132.64|11132.64|11132.64|11132.64|11132.64|0
1650465960000|2022-04-20 14:46:00|11132.52|11132.52|11133.42|11133.42|11133.42|11133.42|11132.52|11132.52|0
1650465970000|2022-04-20 14:46:10|11133.57|11133.57|11133.13|11133.13|11133.57|11133.57|11133.13|11133.13|0
1650465980000|2022-04-20 14:46:20|11133.36|11133.36|11133.55|11133.55|11133.55|11133.55|11133.36|11133.36|0
1650465990000|2022-04-20 14:46:30|11133.74|11133.74|11133.74|11133.74|11133.74|11133.74|11133.74|11133.74|0
1650466000000|2022-04-20 14:46:40|11133.53|11133.53|11133.53|11133.53|11133.53|11133.53|11133.53|11133.53|0
1650466010000|2022-04-20 14:46:50|11133.4|11133.4|11133.16|11133.16|11133.4|11133.4|11133.16|11133.16|0
1650466020000|2022-04-20 14:47:00|11133.01|11133.01|11133.01|11133.01|11133.01|11133.01|11133.01|11133.01|0
1650466030000|2022-04-20 14:47:10|11132.76|11132.76|11132.42|11132.42|11132.98|11132.98|11132.42|11132.42|0
1650466040000|2022-04-20 14:47:20|11132.06|11132.06|11131.45|11131.45|11132.06|11132.06|11131.45|11131.45|0
1650466050000|2022-04-20 14:47:30|11131.23|11131.23|11130.93|11130.93|11131.44|11131.44|11130.93|11130.93|0
1650466060000|2022-04-20 14:47:40|11130.75|11130.75|11131.44|11131.44|11131.44|11131.44|11130.75|11130.75|0
1650466070000|2022-04-20 14:47:50|11130.96|11130.96|11130.04|11130.04|11130.96|11130.96|11129.79|11129.79|0
1650466080000|2022-04-20 14:48:00|11129.61|11129.61|11129.27|11129.27|11130.04|11130.04|11129.27|11129.27|0
1650466090000|2022-04-20 14:48:10|11128.49|11128.49|11128.05|11128.05|11128.49|11128.49|11128.05|11128.05|0
1650466100000|2022-04-20 14:48:20|11127.73|11127.73|11127.24|11127.24|11127.73|11127.73|11127.24|11127.24|0
1650466110000|2022-04-20 14:48:30|11127.47|11127.47|11127.91|11127.91|11127.91|11127.91|11127.47|11127.47|0
1650466140000|2022-04-20 14:49:00|11127.69|11127.69|11127.04|11127.04|11127.69|11127.69|11127.04|11127.04|0
1650466150000|2022-04-20 14:49:10|11127.15|11127.15|11126.51|11126.51|11127.29|11127.29|11126.51|11126.51|0
1650466160000|2022-04-20 14:49:20|11126.74|11126.74|11126.74|11126.74|11126.74|11126.74|11126.74|11126.74|0
1650466170000|2022-04-20 14:49:30|11126.96|11126.96|11128.83|11128.83|11128.83|11128.83|11126.96|11126.96|0
1650466190000|2022-04-20 14:49:50|11128.55|11128.55|11128.99|11128.99|11128.99|11128.99|11128.55|11128.55|0
1650466200000|2022-04-20 14:50:00|11128.89|11128.89|11128.93|11128.93|11128.93|11128.93|11128.71|11128.71|0
1650466210000|2022-04-20 14:50:10|11128.75|11128.75|11128.93|11128.93|11128.93|11128.93|11128.75|11128.75|0
1650466220000|2022-04-20 14:50:20|11129.62|11129.62|11129.36|11129.36|11129.62|11129.62|11129.25|11129.25|0
1650466230000|2022-04-20 14:50:30|11128.9|11128.9|11128.12|11128.12|11128.9|11128.9|11128.12|11128.12|0
1650466240000|2022-04-20 14:50:40|11128.3|11128.3|11128.3|11128.3|11128.3|11128.3|11128.3|11128.3|0
1650466250000|2022-04-20 14:50:50|11128.39|11128.39|11129.73|11129.73|11130.05|11130.05|11128.3|11128.3|0
1650466260000|2022-04-20 14:51:00|11130.05|11130.05|11130.8|11130.8|11130.8|11130.8|11130.05|11130.05|0
1650466270000|2022-04-20 14:51:10|11130.94|11130.94|11131.38|11131.38|11131.38|11131.38|11130.94|11130.94|0
1650466280000|2022-04-20 14:51:20|11131.6|11131.6|11131.96|11131.96|11131.96|11131.96|11131.6|11131.6|0
1650466290000|2022-04-20 14:51:30|11132.15|11132.15|11132.57|11132.57|11132.57|11132.57|11132.15|11132.15|0
1650466310000|2022-04-20 14:51:50|11132.83|11132.83|11132.83|11132.83|11132.83|11132.83|11132.83|11132.83|0
1650466320000|2022-04-20 14:52:00|11132.61|11132.61|11132.89|11132.89|11132.89|11132.89|11132.61|11132.61|0
1650466330000|2022-04-20 14:52:10|11132.77|11132.77|11132.77|11132.77|11132.77|11132.77|11132.77|11132.77|0
1650466340000|2022-04-20 14:52:20|11132.34|11132.34|11132.28|11132.28|11132.77|11132.77|11132.28|11132.28|0
1650466350000|2022-04-20 14:52:30|11132.39|11132.39|11132.64|11132.64|11132.64|11132.64|11132.39|11132.39|0
1650466370000|2022-04-20 14:52:50|11132.51|11132.51|11132.51|11132.51|11133.29|11133.29|11132.51|11132.51|0
1650466380000|2022-04-20 14:53:00|11132.69|11132.69|11132.88|11132.88|11132.88|11132.88|11132.69|11132.69|0
1650466390000|2022-04-20 14:53:10|11132.75|11132.75|11132.48|11132.48|11132.75|11132.75|11132.48|11132.48|0
1650466400000|2022-04-20 14:53:20|11132.56|11132.56|11134.07|11134.07|11134.07|11134.07|11132.56|11132.56|0
1650466410000|2022-04-20 14:53:30|11134.17|11134.17|11134.36|11134.36|11134.36|11134.36|11134.17|11134.17|0
1650466420000|2022-04-20 14:53:40|11134.54|11134.54|11135.53|11135.53|11135.9|11135.9|11134.54|11134.54|0
1650466430000|2022-04-20 14:53:50|11135.61|11135.61|11135.61|11135.61|11135.61|11135.61|11135.61|11135.61|0
1650466440000|2022-04-20 14:54:00|11135.44|11135.44|11135.44|11135.44|11135.44|11135.44|11135.44|11135.44|0
1650466450000|2022-04-20 14:54:10|11135.87|11135.87|11136.12|11136.12|11136.12|11136.12|11135.87|11135.87|0
1650466460000|2022-04-20 14:54:20|11136.49|11136.49|11136.49|11136.49|11136.49|11136.49|11136.49|11136.49|0
1650466470000|2022-04-20 14:54:30|11136.05|11136.05|11136.83|11136.83|11136.83|11136.83|11136.05|11136.05|0
1650466490000|2022-04-20 14:54:50|11136.96|11136.96|11137.23|11137.23|11137.23|11137.23|11136.96|11136.96|0
1650466550000|2022-04-20 14:55:50|11136.02|11136.02|11136.02|11136.02|11136.02|11136.02|11136.02|11136.02|0
1650466580000|2022-04-20 14:56:20|11136.44|11136.44|11136.44|11136.44|11136.44|11136.44|11136.44|11136.44|0
1650466600000|2022-04-20 14:56:40|11136.01|11136.01|11135.74|11135.74|11136.01|11136.01|11135.51|11135.51|0
1650466610000|2022-04-20 14:56:50|11135.58|11135.58|11136.08|11136.08|11136.08|11136.08|11135.58|11135.58|0
1650466620000|2022-04-20 14:57:00|11136.43|11136.43|11136.43|11136.43|11136.43|11136.43|11136.43|11136.43|0
1650466630000|2022-04-20 14:57:10|11136.86|11136.86|11136.86|11136.86|11136.86|11136.86|11136.44|11136.44|0
1650466640000|2022-04-20 14:57:20|11137.32|11137.32|11137.63|11137.63|11137.63|11137.63|11137.32|11137.32|0
1650466650000|2022-04-20 14:57:30|11137.41|11137.41|11137.68|11137.68|11137.88|11137.88|11137.41|11137.41|0
1650466660000|2022-04-20 14:57:40|11137.31|11137.31|11137.31|11137.31|11137.31|11137.31|11137.31|11137.31|0
1650466680000|2022-04-20 14:58:00|11137.53|11137.53|11137.36|11137.36|11137.53|11137.53|11137.36|11137.36|0
1650466690000|2022-04-20 14:58:10|11137.45|11137.45|11137.28|11137.28|11137.45|11137.45|11136.85|11136.85|0
1650466710000|2022-04-20 14:58:30|11137.41|11137.41|11137.41|11137.41|11137.41|11137.41|11137.41|11137.41|0
1650466720000|2022-04-20 14:58:40|11137.17|11137.17|11137.17|11137.17|11137.17|11137.17|11137.17|11137.17|0
1650466730000|2022-04-20 14:58:50|11136.74|11136.74|11136.74|11136.74|11136.74|11136.74|11136.74|11136.74|0
1650466740000|2022-04-20 14:59:00|11136.5|11136.5|11137.46|11137.46|11137.46|11137.46|11136.5|11136.5|0
1650466750000|2022-04-20 14:59:10|11137.88|11137.88|11138.07|11138.07|11138.07|11138.07|11136.88|11136.88|0
1650466760000|2022-04-20 14:59:20|11138.31|11138.31|11138.31|11138.31|11138.31|11138.31|11138.31|11138.31|0
1650466770000|2022-04-20 14:59:30|11138.21|11138.21|11138.36|11138.36|11138.36|11138.36|11138.21|11138.21|0
1650466780000|2022-04-20 14:59:40|11138.73|11138.73|11138.73|11138.73|11138.73|11138.73|11138.73|11138.73|0
1650466790000|2022-04-20 14:59:50|11138.97|11138.97|11138.97|11138.97|11138.97|11138.97|11138.97|11138.97|0
1650466800000|2022-04-20 15:00:00|11139.05|11139.05|11139.05|11139.05|11139.05|11139.05|11139.05|11139.05|0
1650466810000|2022-04-20 15:00:10|11138.97|11138.97|11139.68|11139.68|11139.68|11139.68|11138.97|11138.97|0
1650466820000|2022-04-20 15:00:20|11140.46|11140.46|11140.67|11140.67|11140.99|11140.99|11140.46|11140.46|0
1650466830000|2022-04-20 15:00:30|11140.25|11140.25|11139.79|11139.79|11140.25|11140.25|11139.79|11139.79|0
1650466840000|2022-04-20 15:00:40|11139.36|11139.36|11139.21|11139.21|11139.36|11139.36|11139.21|11139.21|0
1650466850000|2022-04-20 15:00:50|11138.77|11138.77|11138.37|11138.37|11138.77|11138.77|11138.37|11138.37|0
1650466860000|2022-04-20 15:01:00|11137.59|11137.59|11137.5|11137.5|11137.59|11137.59|11137.5|11137.5|0
1650466880000|2022-04-20 15:01:20|11137.63|11137.63|11137.98|11137.98|11137.98|11137.98|11137.63|11137.63|0
1650466890000|2022-04-20 15:01:30|11138.2|11138.2|11137.71|11137.71|11138.2|11138.2|11137.34|11137.34|0
1650466900000|2022-04-20 15:01:40|11137.48|11137.48|11136.94|11136.94|11137.48|11137.48|11136.94|11136.94|0
1650466910000|2022-04-20 15:01:50|11136.81|11136.81|11137.07|11137.07|11137.07|11137.07|11136.81|11136.81|0
1650466930000|2022-04-20 15:02:10|11137.49|11137.49|11136.88|11136.88|11137.49|11137.49|11136.71|11136.71|0
1650466940000|2022-04-20 15:02:20|11137.01|11137.01|11137.01|11137.01|11137.01|11137.01|11137.01|11137.01|0
1650466950000|2022-04-20 15:02:30|11136.9|11136.9|11136.56|11136.56|11137.03|11137.03|11136.56|11136.56|0
1650466960000|2022-04-20 15:02:40|11136.32|11136.32|11136.55|11136.55|11136.55|11136.55|11136.32|11136.32|0
1650466970000|2022-04-20 15:02:50|11136.98|11136.98|11136.86|11136.86|11136.98|11136.98|11136.86|11136.86|0
1650466980000|2022-04-20 15:03:00|11136.62|11136.62|11136.62|11136.62|11136.62|11136.62|11136.62|11136.62|0
1650466990000|2022-04-20 15:03:10|11136.25|11136.25|11134.77|11134.77|11136.25|11136.25|11133.78|11133.78|0
1650467000000|2022-04-20 15:03:20|11135.09|11135.09|11134.85|11134.85|11135.09|11135.09|11134.85|11134.85|0
1650467020000|2022-04-20 15:03:40|11135.09|11135.09|11134.66|11134.66|11135.09|11135.09|11134.66|11134.66|0
1650467030000|2022-04-20 15:03:50|11135.09|11135.09|11135.42|11135.42|11135.42|11135.42|11135.09|11135.09|0
1650467040000|2022-04-20 15:04:00|11135.86|11135.86|11135.24|11135.24|11135.86|11135.86|11134.99|11134.99|0
1650467050000|2022-04-20 15:04:10|11135.46|11135.46|11135.25|11135.25|11135.68|11135.68|11135.25|11135.25|0
1650467060000|2022-04-20 15:04:20|11135.48|11135.48|11135.48|11135.48|11135.48|11135.48|11135.48|11135.48|0
1650467070000|2022-04-20 15:04:30|11135.91|11135.91|11135.79|11135.79|11136.16|11136.16|11135.79|11135.79|0
1650467080000|2022-04-20 15:04:40|11136.14|11136.14|11135.27|11135.27|11136.14|11136.14|11135.27|11135.27|0
1650467090000|2022-04-20 15:04:50|11134.84|11134.84|11132.54|11132.54|11134.84|11134.84|11132.54|11132.54|0
1650467100000|2022-04-20 15:05:00|11132.19|11132.19|11132.58|11132.58|11132.58|11132.58|11131.71|11131.71|0
1650467110000|2022-04-20 15:05:10|11133.07|11133.07|11133|11133|11133.35|11133.35|11133|11133|0
1650467120000|2022-04-20 15:05:20|11133.17|11133.17|11133.17|11133.17|11133.17|11133.17|11133.17|11133.17|0
1650467130000|2022-04-20 15:05:30|11133.07|11133.07|11132.64|11132.64|11133.07|11133.07|11132.64|11132.64|0
1650467140000|2022-04-20 15:05:40|11132.47|11132.47|11133.56|11133.56|11133.56|11133.56|11132.47|11132.47|0
1650467150000|2022-04-20 15:05:50|11133.73|11133.73|11133.86|11133.86|11133.98|11133.98|11133.73|11133.73|0
1650467160000|2022-04-20 15:06:00|11133.42|11133.42|11133.86|11133.86|11133.95|11133.95|11133.42|11133.42|0
1650467170000|2022-04-20 15:06:10|11134.08|11134.08|11132.86|11132.86|11134.08|11134.08|11132.86|11132.86|0
1650467190000|2022-04-20 15:06:30|11132.68|11132.68|11131.81|11131.81|11132.68|11132.68|11131.81|11131.81|0
1650467210000|2022-04-20 15:06:50|11132.02|11132.02|11131.91|11131.91|11132.45|11132.45|11131.68|11131.68|0
1650467220000|2022-04-20 15:07:00|11131.75|11131.75|11131.75|11131.75|11131.75|11131.75|11131.75|11131.75|0
1650467230000|2022-04-20 15:07:10|11131.31|11131.31|11131.31|11131.31|11131.31|11131.31|11131.31|11131.31|0
1650467240000|2022-04-20 15:07:20|11131.14|11131.14|11131.14|11131.14|11131.14|11131.14|11131.14|11131.14|0
1650467250000|2022-04-20 15:07:30|11131.27|11131.27|11130.69|11130.69|11131.27|11131.27|11130.69|11130.69|0
1650467260000|2022-04-20 15:07:40|11131.13|11131.13|11130.76|11130.76|11131.13|11131.13|11130.76|11130.76|0
1650467270000|2022-04-20 15:07:50|11130.59|11130.59|11130.59|11130.59|11130.59|11130.59|11130.59|11130.59|0
1650467280000|2022-04-20 15:08:00|11130.91|11130.91|11131.35|11131.35|11131.35|11131.35|11130.91|11130.91|0
1650467290000|2022-04-20 15:08:10|11131.13|11131.13|11130.91|11130.91|11131.13|11131.13|11130.91|11130.91|0
1650467300000|2022-04-20 15:08:20|11130.69|11130.69|11130.69|11130.69|11130.69|11130.69|11130.69|11130.69|0
1650467320000|2022-04-20 15:08:40|11130.52|11130.52|11131.12|11131.12|11131.12|11131.12|11130.52|11130.52|0
1650467330000|2022-04-20 15:08:50|11130.9|11130.9|11130.51|11130.51|11130.9|11130.9|11130.51|11130.51|0
1650467340000|2022-04-20 15:09:00|11130.32|11130.32|11129.81|11129.81|11130.32|11130.32|11129.54|11129.54|0
1650467350000|2022-04-20 15:09:10|11130.25|11130.25|11130.5|11130.5|11130.5|11130.5|11130.25|11130.25|0
1650467370000|2022-04-20 15:09:30|11130.28|11130.28|11130.28|11130.28|11130.28|11130.28|11130.28|11130.28|0
1650467380000|2022-04-20 15:09:40|11130.11|11130.11|11130.85|11130.85|11130.85|11130.85|11130.11|11130.11|0
1650467390000|2022-04-20 15:09:50|11131.28|11131.28|11129.23|11129.23|11131.28|11131.28|11129.23|11129.23|0
1650467400000|2022-04-20 15:10:00|11128.45|11128.45|11128.02|11128.02|11128.8|11128.8|11127.54|11127.54|0
1650467410000|2022-04-20 15:10:10|11127.54|11127.54|11127.02|11127.02|11127.54|11127.54|11127.02|11127.02|0
1650467420000|2022-04-20 15:10:20|11126.87|11126.87|11126.87|11126.87|11126.87|11126.87|11126.87|11126.87|0
1650467430000|2022-04-20 15:10:30|11127.3|11127.3|11127.95|11127.95|11127.95|11127.95|11127.3|11127.3|0
1650467440000|2022-04-20 15:10:40|11127.73|11127.73|11127.95|11127.95|11128.18|11128.18|11127.73|11127.73|0
1650467450000|2022-04-20 15:10:50|11128.38|11128.38|11128.24|11128.24|11128.57|11128.57|11127.96|11127.96|0
1650467460000|2022-04-20 15:11:00|11127.81|11127.81|11127.93|11127.93|11127.93|11127.93|11127.58|11127.58|0
1650467470000|2022-04-20 15:11:10|11127.58|11127.58|11128.33|11128.33|11128.33|11128.33|11127.58|11127.58|0
1650467480000|2022-04-20 15:11:20|11128.11|11128.11|11128.11|11128.11|11128.11|11128.11|11128.11|11128.11|0
1650467490000|2022-04-20 15:11:30|11128.48|11128.48|11129.89|11129.89|11129.89|11129.89|11128.48|11128.48|0
1650467500000|2022-04-20 15:11:40|11129.77|11129.77|11130|11130|11130|11130|11129.57|11129.57|0
1650467510000|2022-04-20 15:11:50|11129.78|11129.78|11130.58|11130.58|11130.58|11130.58|11129.78|11129.78|0
1650467520000|2022-04-20 15:12:00|11131.04|11131.04|11132.57|11132.57|11132.57|11132.57|11131.04|11131.04|0
1650467530000|2022-04-20 15:12:10|11132.47|11132.47|11131|11131|11132.47|11132.47|11131|11131|0
1650467540000|2022-04-20 15:12:20|11130.64|11130.64|11131.07|11131.07|11131.07|11131.07|11130.64|11130.64|0
1650467550000|2022-04-20 15:12:30|11130.7|11130.7|11129.92|11129.92|11130.83|11130.83|11129.92|11129.92|0
1650467560000|2022-04-20 15:12:40|11130.19|11130.19|11130.27|11130.27|11130.44|11130.44|11130.19|11130.19|0
1650467570000|2022-04-20 15:12:50|11129.4|11129.4|11129.27|11129.27|11129.4|11129.4|11129.27|11129.27|0
1650467580000|2022-04-20 15:13:00|11129.96|11129.96|11130.68|11130.68|11130.68|11130.68|11129.73|11129.73|0
1650467590000|2022-04-20 15:13:10|11130.93|11130.93|11129.6|11129.6|11130.93|11130.93|11129.6|11129.6|0
1650467600000|2022-04-20 15:13:20|11129.47|11129.47|11130.09|11130.09|11130.09|11130.09|11129.47|11129.47|0
1650467610000|2022-04-20 15:13:30|11129.96|11129.96|11129.96|11129.96|11129.96|11129.96|11129.96|11129.96|0
1650467620000|2022-04-20 15:13:40|11129.54|11129.54|11129.54|11129.54|11129.54|11129.54|11129.54|11129.54|0
1650467630000|2022-04-20 15:13:50|11129.45|11129.45|11129.08|11129.08|11129.5|11129.5|11129|11129|0
1650467640000|2022-04-20 15:14:00|11128.64|11128.64|11128.71|11128.71|11129|11129|11128.64|11128.64|0
1650467650000|2022-04-20 15:14:10|11129|11129|11129|11129|11129|11129|11129|11129|0
1650467660000|2022-04-20 15:14:20|11129.22|11129.22|11131.35|11131.35|11131.35|11131.35|11129.22|11129.22|0
1650467680000|2022-04-20 15:14:40|11131.78|11131.78|11132.38|11132.38|11132.38|11132.38|11131.78|11131.78|0
1650467700000|2022-04-20 15:15:00|11132.81|11132.81|11133.86|11133.86|11134.17|11134.17|11132.81|11132.81|0
1650467710000|2022-04-20 15:15:10|11134.11|11134.11|11134.16|11134.16|11134.16|11134.16|11133.95|11133.95|0
1650467720000|2022-04-20 15:15:20|11134.34|11134.34|11134.34|11134.34|11134.34|11134.34|11134.34|11134.34|0
1650467730000|2022-04-20 15:15:30|11134.09|11134.09|11133.96|11133.96|11134.09|11134.09|11133.96|11133.96|0
1650467740000|2022-04-20 15:15:40|11133.52|11133.52|11130.88|11130.88|11133.52|11133.52|11130.49|11130.49|0
1650467750000|2022-04-20 15:15:50|11131.01|11131.01|11130.94|11130.94|11131.11|11131.11|11130.94|11130.94|0
1650467760000|2022-04-20 15:16:00|11130.8|11130.8|11130.44|11130.44|11130.8|11130.8|11130.44|11130.44|0
1650467770000|2022-04-20 15:16:10|11129.96|11129.96|11129.83|11129.83|11129.96|11129.96|11129.83|11129.83|0
1650467780000|2022-04-20 15:16:20|11129.58|11129.58|11129.19|11129.19|11129.58|11129.58|11129.19|11129.19|0
1650467790000|2022-04-20 15:16:30|11128.97|11128.97|11128.97|11128.97|11128.97|11128.97|11128.97|11128.97|0
1650467800000|2022-04-20 15:16:40|11129.09|11129.09|11129.95|11129.95|11129.95|11129.95|11129.09|11129.09|0
1650467810000|2022-04-20 15:16:50|11129.6|11129.6|11129.48|11129.48|11129.6|11129.6|11129.48|11129.48|0
1650467820000|2022-04-20 15:17:00|11129.95|11129.95|11129.76|11129.76|11129.99|11129.99|11129.76|11129.76|0
1650467830000|2022-04-20 15:17:10|11129.6|11129.6|11131.67|11131.67|11131.67|11131.67|11129.36|11129.36|0
1650467840000|2022-04-20 15:17:20|11132.09|11132.09|11132.09|11132.09|11132.09|11132.09|11132.09|11132.09|0
1650467850000|2022-04-20 15:17:30|11132.31|11132.31|11131.57|11131.57|11132.31|11132.31|11131.44|11131.44|0
1650467860000|2022-04-20 15:17:40|11132.02|11132.02|11132.02|11132.02|11132.02|11132.02|11132.02|11132.02|0
1650467870000|2022-04-20 15:17:50|11131.8|11131.8|11131.71|11131.71|11131.94|11131.94|11131.47|11131.47|0
1650467880000|2022-04-20 15:18:00|11131.49|11131.49|11132.36|11132.36|11132.36|11132.36|11131.49|11131.49|0
1650467900000|2022-04-20 15:18:20|11132.2|11132.2|11132.2|11132.2|11132.2|11132.2|11132.2|11132.2|0
1650467910000|2022-04-20 15:18:30|11132.07|11132.07|11132.31|11132.31|11132.31|11132.31|11132.07|11132.07|0
1650467920000|2022-04-20 15:18:40|11131.99|11131.99|11131.99|11131.99|11131.99|11131.99|11131.99|11131.99|0
1650467930000|2022-04-20 15:18:50|11131.82|11131.82|11130.73|11130.73|11131.82|11131.82|11130.73|11130.73|0
1650467950000|2022-04-20 15:19:10|11130.49|11130.49|11130.44|11130.44|11130.7|11130.7|11130.44|11130.44|0
1650467960000|2022-04-20 15:19:20|11130.56|11130.56|11130.13|11130.13|11130.56|11130.56|11130.13|11130.13|0
1650467970000|2022-04-20 15:19:30|11130.34|11130.34|11130.34|11130.34|11130.34|11130.34|11130.34|11130.34|0
1650467980000|2022-04-20 15:19:40|11130.22|11130.22|11131.28|11131.28|11131.28|11131.28|11130.09|11130.09|0
1650467990000|2022-04-20 15:19:50|11131.59|11131.59|11131.43|11131.43|11131.59|11131.59|11131.43|11131.43|0
1650468000000|2022-04-20 15:20:00|11131.59|11131.59|11130.67|11130.67|11131.59|11131.59|11130.67|11130.67|0
1650468010000|2022-04-20 15:20:10|11131.17|11131.17|11130.96|11130.96|11131.17|11131.17|11130.72|11130.72|0
1650468020000|2022-04-20 15:20:20|11131.05|11131.05|11130.86|11130.86|11131.05|11131.05|11130.77|11130.77|0
1650468030000|2022-04-20 15:20:30|11130.64|11130.64|11130.27|11130.27|11130.64|11130.64|11130.27|11130.27|0
1650468040000|2022-04-20 15:20:40|11129.92|11129.92|11130.08|11130.08|11130.08|11130.08|11129.92|11129.92|0
1650468050000|2022-04-20 15:20:50|11129.65|11129.65|11130.43|11130.43|11130.65|11130.65|11129.65|11129.65|0
1650468060000|2022-04-20 15:21:00|11130.87|11130.87|11131.23|11131.23|11131.23|11131.23|11130.87|11130.87|0
1650468070000|2022-04-20 15:21:10|11131.66|11131.66|11131.79|11131.79|11131.79|11131.79|11131.66|11131.66|0
1650468080000|2022-04-20 15:21:20|11132.57|11132.57|11133.35|11133.35|11133.35|11133.35|11132.57|11132.57|0
1650468090000|2022-04-20 15:21:30|11132.57|11132.57|11132.57|11132.57|11132.57|11132.57|11132.57|11132.57|0
1650468100000|2022-04-20 15:21:40|11132.79|11132.79|11133.15|11133.15|11133.15|11133.15|11132.79|11132.79|0
1650468110000|2022-04-20 15:21:50|11133.37|11133.37|11133.6|11133.6|11133.6|11133.6|11133.37|11133.37|0
1650468120000|2022-04-20 15:22:00|11134.38|11134.38|11135.38|11135.38|11135.38|11135.38|11134.38|11134.38|0
1650468130000|2022-04-20 15:22:10|11135.81|11135.81|11134.98|11134.98|11135.81|11135.81|11134.98|11134.98|0
1650468140000|2022-04-20 15:22:20|11135.48|11135.48|11135.48|11135.48|11135.48|11135.48|11135.48|11135.48|0
1650468150000|2022-04-20 15:22:30|11135.35|11135.35|11135.98|11135.98|11135.98|11135.98|11135.35|11135.35|0
1650468160000|2022-04-20 15:22:40|11135.48|11135.48|11134.9|11134.9|11135.48|11135.48|11134.9|11134.9|0
1650468170000|2022-04-20 15:22:50|11135.12|11135.12|11135.12|11135.12|11135.12|11135.12|11135.12|11135.12|0
1650468180000|2022-04-20 15:23:00|11134.65|11134.65|11132.6|11132.6|11134.65|11134.65|11132.6|11132.6|0
1650468190000|2022-04-20 15:23:10|11132.82|11132.82|11132.82|11132.82|11132.82|11132.82|11132.82|11132.82|0
1650468200000|2022-04-20 15:23:20|11133.81|11133.81|11135.7|11135.7|11135.7|11135.7|11133.81|11133.81|0
1650468210000|2022-04-20 15:23:30|11135.61|11135.61|11135.34|11135.34|11135.61|11135.61|11135.34|11135.34|0
1650468220000|2022-04-20 15:23:40|11135.11|11135.11|11134.99|11134.99|11135.11|11135.11|11134.74|11134.74|0
1650468230000|2022-04-20 15:23:50|11135.43|11135.43|11135.29|11135.29|11136.28|11136.28|11135.29|11135.29|0
1650468240000|2022-04-20 15:24:00|11135.41|11135.41|11135.98|11135.98|11135.98|11135.98|11135.41|11135.41|0
1650468250000|2022-04-20 15:24:10|11135.82|11135.82|11135.66|11135.66|11136.3|11136.3|11135.52|11135.52|0
1650468260000|2022-04-20 15:24:20|11135.17|11135.17|11134.8|11134.8|11135.17|11135.17|11134.5|11134.5|0
1650468270000|2022-04-20 15:24:30|11134.37|11134.37|11134.46|11134.46|11134.59|11134.59|11134.37|11134.37|0
1650468280000|2022-04-20 15:24:40|11134.61|11134.61|11135.04|11135.04|11135.25|11135.25|11134.61|11134.61|0
1650468290000|2022-04-20 15:24:50|11134.61|11134.61|11133.02|11133.02|11134.61|11134.61|11133.02|11133.02|0
1650468300000|2022-04-20 15:25:00|11132.77|11132.77|11131.55|11131.55|11132.77|11132.77|11131.55|11131.55|0
1650468310000|2022-04-20 15:25:10|11131.33|11131.33|11131.12|11131.12|11131.33|11131.33|11130.9|11130.9|0
1650468320000|2022-04-20 15:25:20|11130.69|11130.69|11130.93|11130.93|11131.55|11131.55|11130.69|11130.69|0
1650468330000|2022-04-20 15:25:30|11131.1|11131.1|11131.1|11131.1|11131.1|11131.1|11131.1|11131.1|0
1650468340000|2022-04-20 15:25:40|11130.75|11130.75|11130.61|11130.61|11130.91|11130.91|11130.61|11130.61|0
1650468350000|2022-04-20 15:25:50|11130.82|11130.82|11130.91|11130.91|11130.91|11130.91|11130.82|11130.82|0
1650468360000|2022-04-20 15:26:00|11130.54|11130.54|11130.15|11130.15|11130.54|11130.54|11130.07|11130.07|0
1650468370000|2022-04-20 15:26:10|11130.38|11130.38|11130.16|11130.16|11130.38|11130.38|11129.3|11129.3|0
1650468380000|2022-04-20 15:26:20|11130.59|11130.59|11130.44|11130.44|11130.59|11130.59|11130.44|11130.44|0
1650468390000|2022-04-20 15:26:30|11130.57|11130.57|11130.61|11130.61|11130.77|11130.77|11130.4|11130.4|0
1650468400000|2022-04-20 15:26:40|11130.29|11130.29|11130.06|11130.06|11130.29|11130.29|11130.06|11130.06|0
1650468410000|2022-04-20 15:26:50|11130.22|11130.22|11130.22|11130.22|11130.22|11130.22|11130.22|11130.22|0
1650468420000|2022-04-20 15:27:00|11130.39|11130.39|11130.57|11130.57|11130.62|11130.62|11130.14|11130.14|0
1650468430000|2022-04-20 15:27:10|11130.99|11130.99|11130.56|11130.56|11130.99|11130.99|11130.56|11130.56|0
1650468440000|2022-04-20 15:27:20|11130.95|11130.95|11130.06|11130.06|11130.95|11130.95|11130.06|11130.06|0
1650468450000|2022-04-20 15:27:30|11130.2|11130.2|11130.13|11130.13|11130.58|11130.58|11130.13|11130.13|0
1650468460000|2022-04-20 15:27:40|11130.35|11130.35|11129.97|11129.97|11130.35|11130.35|11129.97|11129.97|0
1650468470000|2022-04-20 15:27:50|11130.19|11130.19|11132.04|11132.04|11132.82|11132.82|11130.19|11130.19|0
1650468480000|2022-04-20 15:28:00|11131.92|11131.92|11132.35|11132.35|11132.78|11132.78|11131.72|11131.72|0
1650468490000|2022-04-20 15:28:10|11131.58|11131.58|11132.48|11132.48|11132.48|11132.48|11131.58|11131.58|0
1650468500000|2022-04-20 15:28:20|11132.35|11132.35|11132.35|11132.35|11132.35|11132.35|11132.35|11132.35|0
1650468510000|2022-04-20 15:28:30|11131.57|11131.57|11132.34|11132.34|11132.71|11132.71|11131.57|11131.57|0
1650468520000|2022-04-20 15:28:40|11132.92|11132.92|11134.28|11134.28|11134.28|11134.28|11132.92|11132.92|0
1650468530000|2022-04-20 15:28:50|11134.41|11134.41|11134.17|11134.17|11135.19|11135.19|11133.94|11133.94|0
1650468540000|2022-04-20 15:29:00|11133.69|11133.69|11133.49|11133.49|11133.69|11133.69|11132.56|11132.56|0
1650468550000|2022-04-20 15:29:10|11133.93|11133.93|11133.36|11133.36|11134.47|11134.47|11133.36|11133.36|0
1650468560000|2022-04-20 15:29:20|11133.78|11133.78|11134.62|11134.62|11135.1|11135.1|11133.78|11133.78|0
1650468570000|2022-04-20 15:29:30|11135.24|11135.24|11135.95|11135.95|11137.35|11137.35|11135.24|11135.24|0
1650468580000|2022-04-20 15:29:40|11135.52|11135.52|11136.14|11136.14|11136.44|11136.44|11135.27|11135.27|0
1650468590000|2022-04-20 15:29:50|11135.67|11135.67|11139.65|11139.65|11139.65|11139.65|11135.28|11135.28|0
1650525300000|2022-04-21 07:15:00|11148.97|11148.97|11149.13|11149.13|11150.8|11150.8|11148.97|11148.97|0
1650525310000|2022-04-21 07:15:10|11148.9|11148.9|11150.67|11150.67|11150.67|11150.67|11148.9|11148.9|0
1650525320000|2022-04-21 07:15:20|11149.8|11149.8|11149.8|11149.8|11149.8|11149.8|11149.8|11149.8|0
1650525330000|2022-04-21 07:15:30|11149.14|11149.14|11149.14|11149.14|11149.14|11149.14|11149.14|11149.14|0
1650525340000|2022-04-21 07:15:40|11149.92|11149.92|11148.17|11148.17|11149.92|11149.92|11148.17|11148.17|0
1650525350000|2022-04-21 07:15:50|11148.86|11148.86|11149.07|11149.07|11149.07|11149.07|11148.38|11148.38|0
1650525360000|2022-04-21 07:16:00|11148.6|11148.6|11150.49|11150.49|11150.49|11150.49|11148.6|11148.6|0
1650525370000|2022-04-21 07:16:10|11151.01|11151.01|11149.79|11149.79|11151.01|11151.01|11148.45|11148.45|0
1650525380000|2022-04-21 07:16:20|11150.22|11150.22|11153.74|11153.74|11154.52|11154.52|11150.22|11150.22|0
1650525390000|2022-04-21 07:16:30|11153.31|11153.31|11153.16|11153.16|11154.48|11154.48|11153.16|11153.16|0
1650525400000|2022-04-21 07:16:40|11152.79|11152.79|11151.45|11151.45|11152.79|11152.79|11151.45|11151.45|0
1650525420000|2022-04-21 07:17:00|11150.67|11150.67|11148.99|11148.99|11150.67|11150.67|11148.99|11148.99|0
1650525430000|2022-04-21 07:17:10|11149.77|11149.77|11151.71|11151.71|11151.71|11151.71|11149.77|11149.77|0
1650525450000|2022-04-21 07:17:30|11152.17|11152.17|11152.3|11152.3|11152.53|11152.53|11152.17|11152.17|0
1650525460000|2022-04-21 07:17:40|11151.85|11151.85|11151.9|11151.9|11152.27|11152.27|11151.77|11151.77|0
1650525470000|2022-04-21 07:17:50|11151.46|11151.46|11151.46|11151.46|11151.46|11151.46|11151.46|11151.46|0
1650525480000|2022-04-21 07:18:00|11151.69|11151.69|11150.23|11150.23|11151.69|11151.69|11150.23|11150.23|0
1650525490000|2022-04-21 07:18:10|11149.78|11149.78|11145.97|11145.97|11149.78|11149.78|11145.97|11145.97|0
1650525510000|2022-04-21 07:18:30|11146.42|11146.42|11145.87|11145.87|11146.42|11146.42|11145.87|11145.87|0
1650525520000|2022-04-21 07:18:40|11145.09|11145.09|11145.09|11145.09|11145.09|11145.09|11145.09|11145.09|0
1650525530000|2022-04-21 07:18:50|11145.94|11145.94|11145.22|11145.22|11147.16|11147.16|11145.22|11145.22|0
1650525540000|2022-04-21 07:19:00|11146.24|11146.24|11148.32|11148.32|11148.32|11148.32|11146.24|11146.24|0
1650525550000|2022-04-21 07:19:10|11147.66|11147.66|11148|11148|11148.01|11148.01|11147.14|11147.14|0
1650525560000|2022-04-21 07:19:20|11148.64|11148.64|11152.87|11152.87|11152.87|11152.87|11148.64|11148.64|0
1650525570000|2022-04-21 07:19:30|11152.66|11152.66|11152.65|11152.65|11152.66|11152.66|11151.51|11151.51|0
1650525580000|2022-04-21 07:19:40|11152.21|11152.21|11152.67|11152.67|11152.67|11152.67|11152.21|11152.21|0
1650525590000|2022-04-21 07:19:50|11153.11|11153.11|11153.11|11153.11|11153.11|11153.11|11153.11|11153.11|0
1650525600000|2022-04-21 07:20:00|11152.96|11152.96|11151.7|11151.7|11153.51|11153.51|11151.5|11151.5|0
1650525620000|2022-04-21 07:20:20|11151.83|11151.83|11148.14|11148.14|11152.68|11152.68|11148.14|11148.14|0
1650525630000|2022-04-21 07:20:30|11147.48|11147.48|11145.95|11145.95|11147.48|11147.48|11145.95|11145.95|0
1650525650000|2022-04-21 07:20:50|11146.18|11146.18|11147.74|11147.74|11147.74|11147.74|11146.18|11146.18|0
1650525660000|2022-04-21 07:21:00|11148.31|11148.31|11148.46|11148.46|11148.62|11148.62|11148.23|11148.23|0
1650525670000|2022-04-21 07:21:10|11147.09|11147.09|11144.98|11144.98|11147.62|11147.62|11144.98|11144.98|0
1650525680000|2022-04-21 07:21:20|11144.63|11144.63|11142.73|11142.73|11144.63|11144.63|11142.73|11142.73|0
1650525690000|2022-04-21 07:21:30|11142.36|11142.36|11141.13|11141.13|11142.36|11142.36|11141.13|11141.13|0
1650525700000|2022-04-21 07:21:40|11142.2|11142.2|11142.2|11142.2|11142.2|11142.2|11142.2|11142.2|0
1650525710000|2022-04-21 07:21:50|11141.99|11141.99|11141.99|11141.99|11141.99|11141.99|11141.99|11141.99|0
1650525730000|2022-04-21 07:22:10|11139.98|11139.98|11138.94|11138.94|11140.15|11140.15|11138.88|11138.88|0
1650525740000|2022-04-21 07:22:20|11139.62|11139.62|11136.96|11136.96|11139.62|11139.62|11136.96|11136.96|0
1650525750000|2022-04-21 07:22:30|11137.33|11137.33|11134.49|11134.49|11137.33|11137.33|11134.49|11134.49|0
1650525760000|2022-04-21 07:22:40|11133.92|11133.92|11135.52|11135.52|11135.52|11135.52|11133.78|11133.78|0
1650525770000|2022-04-21 07:22:50|11135.35|11135.35|11135.35|11135.35|11135.35|11135.35|11135.35|11135.35|0
1650525780000|2022-04-21 07:23:00|11135.13|11135.13|11135.64|11135.64|11136.42|11136.42|11135.13|11135.13|0
1650525790000|2022-04-21 07:23:10|11135.46|11135.46|11136.24|11136.24|11136.24|11136.24|11135.46|11135.46|0
1650525800000|2022-04-21 07:23:20|11138.08|11138.08|11138.08|11138.08|11138.08|11138.08|11138.08|11138.08|0
1650525810000|2022-04-21 07:23:30|11137.95|11137.95|11140.5|11140.5|11140.5|11140.5|11137.95|11137.95|0
1650525820000|2022-04-21 07:23:40|11141.12|11141.12|11141.12|11141.12|11141.12|11141.12|11141.12|11141.12|0
1650525830000|2022-04-21 07:23:50|11141.3|11141.3|11141.74|11141.74|11141.74|11141.74|11141.3|11141.3|0
1650525840000|2022-04-21 07:24:00|11142.11|11142.11|11141.98|11141.98|11142.11|11142.11|11141.98|11141.98|0
1650525860000|2022-04-21 07:24:20|11141.56|11141.56|11141.1|11141.1|11141.56|11141.56|11141.1|11141.1|0
1650525890000|2022-04-21 07:24:50|11140.37|11140.37|11142.49|11142.49|11142.49|11142.49|11140.37|11140.37|0
1650525900000|2022-04-21 07:25:00|11142.65|11142.65|11143.14|11143.14|11143.14|11143.14|11142.65|11142.65|0
1650525910000|2022-04-21 07:25:10|11143.6|11143.6|11147.67|11147.67|11148.78|11148.78|11143.6|11143.6|0
1650525920000|2022-04-21 07:25:20|11147.23|11147.23|11146.58|11146.58|11147.23|11147.23|11146.58|11146.58|0
1650525930000|2022-04-21 07:25:30|11146.8|11146.8|11146.27|11146.27|11146.8|11146.8|11146.27|11146.27|0
1650525950000|2022-04-21 07:25:50|11146.1|11146.1|11144.74|11144.74|11146.1|11146.1|11144.74|11144.74|0
1650525960000|2022-04-21 07:26:00|11144.37|11144.37|11143.96|11143.96|11144.62|11144.62|11143.49|11143.49|0
1650525970000|2022-04-21 07:26:10|11146.07|11146.07|11145.88|11145.88|11146.32|11146.32|11145.66|11145.66|0
1650525980000|2022-04-21 07:26:20|11145.61|11145.61|11145.61|11145.61|11145.61|11145.61|11145.61|11145.61|0
1650525990000|2022-04-21 07:26:30|11145.87|11145.87|11145.87|11145.87|11145.87|11145.87|11145.87|11145.87|0
1650526000000|2022-04-21 07:26:40|11146.74|11146.74|11146.87|11146.87|11146.87|11146.87|11146.09|11146.09|0
1650526010000|2022-04-21 07:26:50|11148.18|11148.18|11148.5|11148.5|11148.5|11148.5|11148.18|11148.18|0
1650526050000|2022-04-21 07:27:30|11149.33|11149.33|11152.58|11152.58|11152.58|11152.58|11149.33|11149.33|0
1650526060000|2022-04-21 07:27:40|11152.71|11152.71|11155.05|11155.05|11155.83|11155.83|11152.71|11152.71|0
1650526070000|2022-04-21 07:27:50|11155.24|11155.24|11155.24|11155.24|11155.24|11155.24|11155.24|11155.24|0
1650526080000|2022-04-21 07:28:00|11154.85|11154.85|11154.7|11154.7|11154.85|11154.85|11154.7|11154.7|0
1650526090000|2022-04-21 07:28:10|11156.44|11156.44|11156.5|11156.5|11156.5|11156.5|11156|11156|0
1650526110000|2022-04-21 07:28:30|11157.37|11157.37|11164.44|11164.44|11164.58|11164.58|11157.37|11157.37|0
1650526120000|2022-04-21 07:28:40|11165.1|11165.1|11164.66|11164.66|11165.1|11165.1|11164.66|11164.66|0
1650526130000|2022-04-21 07:28:50|11163.79|11163.79|11164.6|11164.6|11165.38|11165.38|11163.79|11163.79|0
1650526140000|2022-04-21 07:29:00|11165.08|11165.08|11165.08|11165.08|11165.08|11165.08|11165.08|11165.08|0
1650526150000|2022-04-21 07:29:10|11165.86|11165.86|11165.86|11165.86|11165.86|11165.86|11165.86|11165.86|0
1650526160000|2022-04-21 07:29:20|11165.61|11165.61|11165.61|11165.61|11165.61|11165.61|11165.61|11165.61|0
1650526180000|2022-04-21 07:29:40|11165.74|11165.74|11166.24|11166.24|11166.24|11166.24|11165.74|11165.74|0
1650526190000|2022-04-21 07:29:50|11166.34|11166.34|11166.34|11166.34|11166.34|11166.34|11166.34|11166.34|0
1650526200000|2022-04-21 07:30:00|11166.78|11166.78|11166.78|11166.78|11166.78|11166.78|11166.78|11166.78|0
1650526210000|2022-04-21 07:30:10|11166.55|11166.55|11167.51|11167.51|11167.51|11167.51|11166.55|11166.55|0
1650526220000|2022-04-21 07:30:20|11167.08|11167.08|11167.08|11167.08|11167.08|11167.08|11167.08|11167.08|0
1650526230000|2022-04-21 07:30:30|11165.78|11165.78|11164.74|11164.74|11165.78|11165.78|11163.88|11163.88|0
1650526240000|2022-04-21 07:30:40|11164.52|11164.52|11167.29|11167.29|11167.42|11167.42|11164.52|11164.52|0
1650526250000|2022-04-21 07:30:50|11165.04|11165.04|11165.04|11165.04|11165.04|11165.04|11165.04|11165.04|0
1650526270000|2022-04-21 07:31:10|11164.6|11164.6|11163.29|11163.29|11164.6|11164.6|11163.29|11163.29|0
1650526280000|2022-04-21 07:31:20|11162.97|11162.97|11162.97|11162.97|11162.97|11162.97|11162.97|11162.97|0
1650526290000|2022-04-21 07:31:30|11162.58|11162.58|11162.53|11162.53|11163.01|11163.01|11162.53|11162.53|0
1650526300000|2022-04-21 07:31:40|11162.43|11162.43|11161.76|11161.76|11162.43|11162.43|11161.76|11161.76|0
1650526310000|2022-04-21 07:31:50|11162.18|11162.18|11162.87|11162.87|11162.87|11162.87|11161.82|11161.82|0
1650526320000|2022-04-21 07:32:00|11162.43|11162.43|11162.43|11162.43|11162.43|11162.43|11162.43|11162.43|0
1650526330000|2022-04-21 07:32:10|11162.61|11162.61|11162.61|11162.61|11162.61|11162.61|11162.61|11162.61|0
1650526340000|2022-04-21 07:32:20|11163.03|11163.03|11161.82|11161.82|11163.03|11163.03|11161.82|11161.82|0
1650526350000|2022-04-21 07:32:30|11161.04|11161.04|11160.86|11160.86|11161.04|11161.04|11160.86|11160.86|0
1650526360000|2022-04-21 07:32:40|11161.3|11161.3|11162.08|11162.08|11162.08|11162.08|11161.3|11161.3|0
1650526370000|2022-04-21 07:32:50|11161.95|11161.95|11161.52|11161.52|11161.95|11161.95|11161.52|11161.52|0
1650526380000|2022-04-21 07:33:00|11161.74|11161.74|11163.75|11163.75|11163.75|11163.75|11161.74|11161.74|0
1650526390000|2022-04-21 07:33:10|11164|11164|11163.56|11163.56|11164|11164|11163.12|11163.12|0
1650526400000|2022-04-21 07:33:20|11163.91|11163.91|11163.91|11163.91|11163.91|11163.91|11163.91|11163.91|0
1650526410000|2022-04-21 07:33:30|11164.26|11164.26|11168.34|11168.34|11168.34|11168.34|11164.26|11164.26|0
1650526420000|2022-04-21 07:33:40|11167.9|11167.9|11167.99|11167.99|11168.12|11168.12|11167.87|11167.87|0
1650526430000|2022-04-21 07:33:50|11166.44|11166.44|11165.82|11165.82|11166.44|11166.44|11165.82|11165.82|0
1650526440000|2022-04-21 07:34:00|11166.27|11166.27|11166.27|11166.27|11166.27|11166.27|11166.27|11166.27|0
1650526450000|2022-04-21 07:34:10|11166.03|11166.03|11165.25|11165.25|11166.03|11166.03|11165.25|11165.25|0
1650526460000|2022-04-21 07:34:20|11166.62|11166.62|11168.5|11168.5|11168.5|11168.5|11166.62|11166.62|0
1650526470000|2022-04-21 07:34:30|11169.21|11169.21|11169.53|11169.53|11169.53|11169.53|11169.21|11169.21|0
1650526490000|2022-04-21 07:34:50|11168.75|11168.75|11168.09|11168.09|11168.75|11168.75|11168.09|11168.09|0
1650526500000|2022-04-21 07:35:00|11168.96|11168.96|11171.66|11171.66|11172.22|11172.22|11168.96|11168.96|0
1650526510000|2022-04-21 07:35:10|11171.21|11171.21|11172|11172|11172|11172|11171.21|11171.21|0
1650526520000|2022-04-21 07:35:20|11172.38|11172.38|11172.38|11172.38|11172.38|11172.38|11172.38|11172.38|0
1650526530000|2022-04-21 07:35:30|11172.75|11172.75|11172.92|11172.92|11173.31|11173.31|11172.75|11172.75|0
1650526540000|2022-04-21 07:35:40|11173.58|11173.58|11176.4|11176.4|11176.4|11176.4|11173.58|11173.58|0
1650526560000|2022-04-21 07:36:00|11176.22|11176.22|11175.61|11175.61|11176.22|11176.22|11175.37|11175.37|0
1650526570000|2022-04-21 07:36:10|11175.86|11175.86|11175.86|11175.86|11175.86|11175.86|11175.86|11175.86|0
1650526580000|2022-04-21 07:36:20|11176.73|11176.73|11177.17|11177.17|11177.17|11177.17|11176.29|11176.29|0
1650526590000|2022-04-21 07:36:30|11178.73|11178.73|11181.88|11181.88|11181.88|11181.88|11178.73|11178.73|0
1650526600000|2022-04-21 07:36:40|11182.1|11182.1|11181.42|11181.42|11182.1|11182.1|11181.42|11181.42|0
1650526610000|2022-04-21 07:36:50|11181.64|11181.64|11181.98|11181.98|11183.54|11183.54|11181.64|11181.64|0
1650526620000|2022-04-21 07:37:00|11182.76|11182.76|11182.32|11182.32|11182.99|11182.99|11182.21|11182.21|0
1650526630000|2022-04-21 07:37:10|11182.1|11182.1|11181.97|11181.97|11182.1|11182.1|11181.97|11181.97|0
1650526640000|2022-04-21 07:37:20|11182.75|11182.75|11182.75|11182.75|11182.75|11182.75|11182.75|11182.75|0
1650526650000|2022-04-21 07:37:30|11182.62|11182.62|11183.39|11183.39|11183.39|11183.39|11182.27|11182.27|0
1650526660000|2022-04-21 07:37:40|11183.88|11183.88|11184.31|11184.31|11184.31|11184.31|11183.53|11183.53|0
1650526670000|2022-04-21 07:37:50|11184.02|11184.02|11183.76|11183.76|11185.33|11185.33|11183.76|11183.76|0
1650526680000|2022-04-21 07:38:00|11182.89|11182.89|11183.55|11183.55|11183.55|11183.55|11182.63|11182.63|0
1650526690000|2022-04-21 07:38:10|11183.29|11183.29|11182.15|11182.15|11183.29|11183.29|11182.15|11182.15|0
1650526700000|2022-04-21 07:38:20|11182.93|11182.93|11183.7|11183.7|11183.7|11183.7|11182.93|11182.93|0
1650526710000|2022-04-21 07:38:30|11183.04|11183.04|11183.04|11183.04|11183.04|11183.04|11183.04|11183.04|0
1650526720000|2022-04-21 07:38:40|11183.26|11183.26|11182.33|11182.33|11183.26|11183.26|11182.33|11182.33|0
1650526730000|2022-04-21 07:38:50|11182.76|11182.76|11183.22|11183.22|11183.22|11183.22|11181.98|11181.98|0
1650526740000|2022-04-21 07:39:00|11183.09|11183.09|11188.09|11188.09|11188.85|11188.85|11183.09|11183.09|0
1650526750000|2022-04-21 07:39:10|11188.89|11188.89|11189.62|11189.62|11189.62|11189.62|11188.67|11188.67|0
1650526760000|2022-04-21 07:39:20|11188.84|11188.84|11187.15|11187.15|11188.84|11188.84|11187.15|11187.15|0
1650526770000|2022-04-21 07:39:30|11186.8|11186.8|11183.68|11183.68|11186.8|11186.8|11183.68|11183.68|0
1650526780000|2022-04-21 07:39:40|11183.25|11183.25|11183.25|11183.25|11183.25|11183.25|11183.25|11183.25|0
1650526790000|2022-04-21 07:39:50|11182.98|11182.98|11182.98|11182.98|11182.98|11182.98|11182.98|11182.98|0
1650526800000|2022-04-21 07:40:00|11183.2|11183.2|11183.79|11183.79|11184.29|11184.29|11183.2|11183.2|0
1650526810000|2022-04-21 07:40:10|11184.23|11184.23|11186.19|11186.19|11186.19|11186.19|11184.23|11184.23|0
1650526820000|2022-04-21 07:40:20|11186.55|11186.55|11185.69|11185.69|11186.55|11186.55|11185.69|11185.69|0
1650526830000|2022-04-21 07:40:30|11185.87|11185.87|11185.87|11185.87|11185.87|11185.87|11185.87|11185.87|0
1650526850000|2022-04-21 07:40:50|11185.7|11185.7|11185.7|11185.7|11185.7|11185.7|11185.7|11185.7|0
1650526860000|2022-04-21 07:41:00|11184.99|11184.99|11185.23|11185.23|11185.23|11185.23|11184.99|11184.99|0
1650526870000|2022-04-21 07:41:10|11184.9|11184.9|11184.47|11184.47|11184.9|11184.9|11184.47|11184.47|0
1650526890000|2022-04-21 07:41:30|11184.1|11184.1|11184.1|11184.1|11184.1|11184.1|11184.1|11184.1|0
1650526900000|2022-04-21 07:41:40|11184.88|11184.88|11186.43|11186.43|11186.43|11186.43|11184.88|11184.88|0
1650526910000|2022-04-21 07:41:50|11187.21|11187.21|11188.17|11188.17|11188.71|11188.71|11187.21|11187.21|0
1650526930000|2022-04-21 07:42:10|11187.95|11187.95|11188.4|11188.4|11188.4|11188.4|11187.95|11187.95|0
1650526940000|2022-04-21 07:42:20|11187.49|11187.49|11186.12|11186.12|11187.49|11187.49|11186.12|11186.12|0
1650526950000|2022-04-21 07:42:30|11185.34|11185.34|11184.65|11184.65|11185.46|11185.46|11184.65|11184.65|0
1650526970000|2022-04-21 07:42:50|11185.5|11185.5|11185.56|11185.56|11185.96|11185.96|11184.88|11184.88|0
1650526980000|2022-04-21 07:43:00|11185.02|11185.02|11185.02|11185.02|11185.02|11185.02|11185.02|11185.02|0
1650527010000|2022-04-21 07:43:30|11185.21|11185.21|11185.21|11185.21|11185.21|11185.21|11185.21|11185.21|0
1650527020000|2022-04-21 07:43:40|11184.34|11184.34|11184.12|11184.12|11184.34|11184.34|11184.12|11184.12|0
1650527030000|2022-04-21 07:43:50|11184.57|11184.57|11185.36|11185.36|11185.36|11185.36|11184.57|11184.57|0
1650527050000|2022-04-21 07:44:10|11184.91|11184.91|11182.14|11182.14|11186.03|11186.03|11182.14|11182.14|0
1650527060000|2022-04-21 07:44:20|11183.7|11183.7|11183.47|11183.47|11183.7|11183.7|11183.47|11183.47|0
1650527070000|2022-04-21 07:44:30|11182.69|11182.69|11182.69|11182.69|11182.69|11182.69|11182.69|11182.69|0
1650527080000|2022-04-21 07:44:40|11182.91|11182.91|11183.68|11183.68|11183.68|11183.68|11182.91|11182.91|0
1650527090000|2022-04-21 07:44:50|11183.91|11183.91|11183.91|11183.91|11183.91|11183.91|11183.91|11183.91|0
1650527100000|2022-04-21 07:45:00|11184.34|11184.34|11184.34|11184.34|11184.34|11184.34|11184.34|11184.34|0
1650527110000|2022-04-21 07:45:10|11183.63|11183.63|11182.52|11182.52|11183.63|11183.63|11181.94|11181.94|0
1650527120000|2022-04-21 07:45:20|11181.67|11181.67|11181.54|11181.54|11181.67|11181.67|11181.54|11181.54|0
1650527130000|2022-04-21 07:45:30|11182.58|11182.58|11182.58|11182.58|11182.58|11182.58|11182.58|11182.58|0
1650527140000|2022-04-21 07:45:40|11180.84|11180.84|11181.64|11181.64|11181.64|11181.64|11180.84|11180.84|0
1650527150000|2022-04-21 07:45:50|11181.39|11181.39|11181.39|11181.39|11181.39|11181.39|11181.39|11181.39|0
1650527160000|2022-04-21 07:46:00|11181.18|11181.18|11180.96|11180.96|11181.18|11181.18|11180.96|11180.96|0
1650527170000|2022-04-21 07:46:10|11181.09|11181.09|11177.93|11177.93|11181.09|11181.09|11177.69|11177.69|0
1650527180000|2022-04-21 07:46:20|11177.58|11177.58|11177.52|11177.52|11177.58|11177.58|11177.14|11177.14|0
1650527200000|2022-04-21 07:46:40|11177.39|11177.39|11177.39|11177.39|11177.39|11177.39|11177.39|11177.39|0
1650527210000|2022-04-21 07:46:50|11177.21|11177.21|11176.86|11176.86|11177.21|11177.21|11176.86|11176.86|0
1650527220000|2022-04-21 07:47:00|11176.01|11176.01|11175.86|11175.86|11176.01|11176.01|11175.86|11175.86|0
1650527240000|2022-04-21 07:47:20|11176.1|11176.1|11176.1|11176.1|11176.1|11176.1|11176.1|11176.1|0
1650527250000|2022-04-21 07:47:30|11174.5|11174.5|11169.33|11169.33|11174.5|11174.5|11169.33|11169.33|0
1650527260000|2022-04-21 07:47:40|11168.47|11168.47|11168|11168|11168.47|11168.47|11168|11168|0
1650527270000|2022-04-21 07:47:50|11167.53|11167.53|11167.34|11167.34|11167.72|11167.72|11167.34|11167.34|0
1650527280000|2022-04-21 07:48:00|11167.25|11167.25|11164.27|11164.27|11167.25|11167.25|11164.27|11164.27|0
1650527290000|2022-04-21 07:48:10|11165.28|11165.28|11165.67|11165.67|11165.67|11165.67|11165.28|11165.28|0
1650527300000|2022-04-21 07:48:20|11165.15|11165.15|11164.6|11164.6|11165.15|11165.15|11164.5|11164.5|0
1650527320000|2022-04-21 07:48:40|11164.34|11164.34|11164.34|11164.34|11164.34|11164.34|11164.34|11164.34|0
1650527330000|2022-04-21 07:48:50|11164.77|11164.77|11164.56|11164.56|11164.77|11164.77|11164.56|11164.56|0
1650527340000|2022-04-21 07:49:00|11165.24|11165.24|11165.22|11165.22|11166.02|11166.02|11165.22|11165.22|0
1650527350000|2022-04-21 07:49:10|11164.78|11164.78|11164.14|11164.14|11164.78|11164.78|11164.14|11164.14|0
1650527360000|2022-04-21 07:49:20|11163.69|11163.69|11163.69|11163.69|11163.69|11163.69|11163.69|11163.69|0
1650527370000|2022-04-21 07:49:30|11164.47|11164.47|11165.77|11165.77|11165.77|11165.77|11164.47|11164.47|0
1650527380000|2022-04-21 07:49:40|11166|11166|11165.81|11165.81|11166|11166|11165.81|11165.81|0
1650527390000|2022-04-21 07:49:50|11165.72|11165.72|11167.31|11167.31|11167.31|11167.31|11165.72|11165.72|0
1650527400000|2022-04-21 07:50:00|11167.7|11167.7|11167.45|11167.45|11167.88|11167.88|11167.45|11167.45|0
1650527410000|2022-04-21 07:50:10|11167.88|11167.88|11169|11169|11169.85|11169.85|11167.76|11167.76|0
1650527420000|2022-04-21 07:50:20|11169.53|11169.53|11169.75|11169.75|11169.75|11169.75|11169.53|11169.53|0
1650527440000|2022-04-21 07:50:40|11170.12|11170.12|11172.64|11172.64|11172.85|11172.85|11170.12|11170.12|0
1650527450000|2022-04-21 07:50:50|11172.86|11172.86|11171.26|11171.26|11172.86|11172.86|11171.19|11171.19|0
1650527470000|2022-04-21 07:51:10|11170.81|11170.81|11170.81|11170.81|11170.81|11170.81|11170.81|11170.81|0
1650527480000|2022-04-21 07:51:20|11170.45|11170.45|11170.03|11170.03|11170.45|11170.45|11170.03|11170.03|0
1650527490000|2022-04-21 07:51:30|11169.68|11169.68|11172.24|11172.24|11172.24|11172.24|11169.68|11169.68|0
1650527500000|2022-04-21 07:51:40|11172.42|11172.42|11171.38|11171.38|11172.42|11172.42|11171.38|11171.38|0
1650527510000|2022-04-21 07:51:50|11171.47|11171.47|11171.66|11171.66|11171.66|11171.66|11171.47|11171.47|0
1650527520000|2022-04-21 07:52:00|11173.22|11173.22|11173|11173|11173.22|11173.22|11173|11173|0
1650527530000|2022-04-21 07:52:10|11173.33|11173.33|11173.63|11173.63|11173.63|11173.63|11173.15|11173.15|0
1650527550000|2022-04-21 07:52:30|11173.1|11173.1|11173.1|11173.1|11173.1|11173.1|11173.1|11173.1|0
1650527560000|2022-04-21 07:52:40|11173.32|11173.32|11172.65|11172.65|11173.32|11173.32|11172.65|11172.65|0
1650527570000|2022-04-21 07:52:50|11172.5|11172.5|11173.45|11173.45|11173.45|11173.45|11172.5|11172.5|0
1650527580000|2022-04-21 07:53:00|11173.88|11173.88|11173.57|11173.57|11173.88|11173.88|11172.71|11172.71|0
1650527590000|2022-04-21 07:53:10|11173.7|11173.7|11173.7|11173.7|11173.7|11173.7|11173.7|11173.7|0
1650527600000|2022-04-21 07:53:20|11174.2|11174.2|11174.16|11174.16|11174.25|11174.25|11173.34|11173.34|0
1650527610000|2022-04-21 07:53:30|11174.32|11174.32|11172.95|11172.95|11174.32|11174.32|11172.95|11172.95|0
1650527620000|2022-04-21 07:53:40|11172.48|11172.48|11170.39|11170.39|11172.48|11172.48|11170.39|11170.39|0
1650527630000|2022-04-21 07:53:50|11168.81|11168.81|11169.03|11169.03|11169.03|11169.03|11168.81|11168.81|0
1650527640000|2022-04-21 07:54:00|11169.91|11169.91|11170.42|11170.42|11170.42|11170.42|11169.91|11169.91|0
1650527650000|2022-04-21 07:54:10|11170.86|11170.86|11170.86|11170.86|11170.86|11170.86|11170.86|11170.86|0
1650527660000|2022-04-21 07:54:20|11170.77|11170.77|11170.03|11170.03|11170.77|11170.77|11170.03|11170.03|0
1650527670000|2022-04-21 07:54:30|11171.31|11171.31|11171.99|11171.99|11171.99|11171.99|11171.31|11171.31|0
1650527680000|2022-04-21 07:54:40|11171.21|11171.21|11170.55|11170.55|11171.21|11171.21|11170.55|11170.55|0
1650527690000|2022-04-21 07:54:50|11169.78|11169.78|11169.78|11169.78|11169.78|11169.78|11169.78|11169.78|0
1650527700000|2022-04-21 07:55:00|11169.32|11169.32|11169.32|11169.32|11169.32|11169.32|11169.32|11169.32|0
1650527720000|2022-04-21 07:55:20|11169.23|11169.23|11169.72|11169.72|11169.72|11169.72|11169.23|11169.23|0
1650527730000|2022-04-21 07:55:30|11169.47|11169.47|11169.15|11169.15|11169.47|11169.47|11169.15|11169.15|0
1650527760000|2022-04-21 07:56:00|11169.93|11169.93|11169.58|11169.58|11170.11|11170.11|11169.58|11169.58|0
1650527780000|2022-04-21 07:56:20|11169.76|11169.76|11169.76|11169.76|11169.76|11169.76|11169.76|11169.76|0
1650527790000|2022-04-21 07:56:30|11168.98|11168.98|11168.23|11168.23|11169.01|11169.01|11168.23|11168.23|0
1650527800000|2022-04-21 07:56:40|11167.45|11167.45|11167.45|11167.45|11167.45|11167.45|11167.45|11167.45|0
1650527810000|2022-04-21 07:56:50|11167.67|11167.67|11175.62|11175.62|11176.4|11176.4|11167.67|11167.67|0
1650527820000|2022-04-21 07:57:00|11174.75|11174.75|11176.44|11176.44|11176.44|11176.44|11174.75|11174.75|0
1650527830000|2022-04-21 07:57:10|11176.67|11176.67|11176.67|11176.67|11176.67|11176.67|11176.67|11176.67|0
1650527840000|2022-04-21 07:57:20|11176.24|11176.24|11176.69|11176.69|11176.69|11176.69|11176.24|11176.24|0
1650527850000|2022-04-21 07:57:30|11177.36|11177.36|11178.46|11178.46|11178.46|11178.46|11177.36|11177.36|0
1650527860000|2022-04-21 07:57:40|11178.2|11178.2|11177.04|11177.04|11178.39|11178.39|11177.04|11177.04|0
1650527870000|2022-04-21 07:57:50|11177.48|11177.48|11178.62|11178.62|11178.62|11178.62|11177.48|11177.48|0
1650527880000|2022-04-21 07:58:00|11178.45|11178.45|11183.46|11183.46|11183.9|11183.9|11178.45|11178.45|0
1650527900000|2022-04-21 07:58:20|11183.89|11183.89|11182.93|11182.93|11183.89|11183.89|11182.93|11182.93|0
1650527910000|2022-04-21 07:58:30|11183.15|11183.15|11183.37|11183.37|11183.37|11183.37|11183.15|11183.15|0
1650527920000|2022-04-21 07:58:40|11183.04|11183.04|11182.6|11182.6|11183.04|11183.04|11182.6|11182.6|0
1650527930000|2022-04-21 07:58:50|11182.01|11182.01|11182.24|11182.24|11182.24|11182.24|11182.01|11182.01|0
1650527940000|2022-04-21 07:59:00|11182.69|11182.69|11183.88|11183.88|11184.75|11184.75|11182.69|11182.69|0
1650527950000|2022-04-21 07:59:10|11184.1|11184.1|11182.52|11182.52|11184.1|11184.1|11182.52|11182.52|0
1650527960000|2022-04-21 07:59:20|11182.29|11182.29|11181.42|11181.42|11182.29|11182.29|11181.42|11181.42|0
1650527970000|2022-04-21 07:59:30|11180.99|11180.99|11181.8|11181.8|11181.8|11181.8|11180.99|11180.99|0
1650527980000|2022-04-21 07:59:40|11181.99|11181.99|11181.42|11181.42|11181.99|11181.99|11181.42|11181.42|0
1650527990000|2022-04-21 07:59:50|11180.64|11180.64|11179.79|11179.79|11180.64|11180.64|11179.67|11179.67|0
1650528000000|2022-04-21 08:00:00|11179.61|11179.61|11181.21|11181.21|11181.21|11181.21|11179.61|11179.61|0
1650528010000|2022-04-21 08:00:10|11180.84|11180.84|11180.84|11180.84|11180.84|11180.84|11180.84|11180.84|0
1650528020000|2022-04-21 08:00:20|11180.49|11180.49|11177.04|11177.04|11180.49|11180.49|11177.04|11177.04|0
1650528040000|2022-04-21 08:00:40|11176.26|11176.26|11174.6|11174.6|11176.26|11176.26|11174.6|11174.6|0
1650528050000|2022-04-21 08:00:50|11174.92|11174.92|11177.89|11177.89|11177.89|11177.89|11174.79|11174.79|0
1650528060000|2022-04-21 08:01:00|11179.55|11179.55|11180.45|11180.45|11180.84|11180.84|11179.55|11179.55|0
1650528070000|2022-04-21 08:01:10|11180.67|11180.67|11180.67|11180.67|11180.67|11180.67|11180.67|11180.67|0
1650528090000|2022-04-21 08:01:30|11179.89|11179.89|11180.74|11180.74|11180.74|11180.74|11179.89|11179.89|0
1650528100000|2022-04-21 08:01:40|11181.84|11181.84|11181.84|11181.84|11181.84|11181.84|11181.84|11181.84|0
1650528110000|2022-04-21 08:01:50|11182.29|11182.29|11182.89|11182.89|11182.89|11182.89|11182.29|11182.29|0
1650528120000|2022-04-21 08:02:00|11182.52|11182.52|11182.08|11182.08|11182.52|11182.52|11182.08|11182.08|0
1650528140000|2022-04-21 08:02:20|11181.62|11181.62|11181.39|11181.39|11181.62|11181.62|11181.39|11181.39|0
1650528150000|2022-04-21 08:02:30|11180.96|11180.96|11181.75|11181.75|11181.75|11181.75|11180.96|11180.96|0
1650528170000|2022-04-21 08:02:50|11181.11|11181.11|11181.11|11181.11|11181.11|11181.11|11181.11|11181.11|0
1650528180000|2022-04-21 08:03:00|11180.43|11180.43|11182.06|11182.06|11182.19|11182.19|11180.2|11180.2|0
1650528190000|2022-04-21 08:03:10|11182.29|11182.29|11182.07|11182.07|11182.99|11182.99|11182.07|11182.07|0
1650528200000|2022-04-21 08:03:20|11181.98|11181.98|11182.48|11182.48|11182.48|11182.48|11181.75|11181.75|0
1650528210000|2022-04-21 08:03:30|11182.26|11182.26|11182.26|11182.26|11182.26|11182.26|11182.26|11182.26|0
1650528220000|2022-04-21 08:03:40|11183.56|11183.56|11180.46|11180.46|11184.34|11184.34|11180.46|11180.46|0
1650528230000|2022-04-21 08:03:50|11180.63|11180.63|11180.38|11180.38|11180.63|11180.63|11180.21|11180.21|0
1650528250000|2022-04-21 08:04:10|11180.19|11180.19|11178.82|11178.82|11180.19|11180.19|11178.82|11178.82|0
1650528260000|2022-04-21 08:04:20|11178.72|11178.72|11178.72|11178.72|11178.72|11178.72|11178.72|11178.72|0
1650528290000|2022-04-21 08:04:50|11178.94|11178.94|11178.54|11178.54|11178.94|11178.94|11178.54|11178.54|0
1650528300000|2022-04-21 08:05:00|11178.26|11178.26|11178.26|11178.26|11178.26|11178.26|11178.26|11178.26|0
1650528310000|2022-04-21 08:05:10|11178.03|11178.03|11177.56|11177.56|11178.03|11178.03|11177.18|11177.18|0
1650528320000|2022-04-21 08:05:20|11177.98|11177.98|11177.98|11177.98|11177.98|11177.98|11177.98|11177.98|0
1650528330000|2022-04-21 08:05:30|11177.86|11177.86|11178|11178|11178.12|11178.12|11177.86|11177.86|0
1650528350000|2022-04-21 08:05:50|11177.65|11177.65|11175.82|11175.82|11177.65|11177.65|11175.82|11175.82|0
1650528360000|2022-04-21 08:06:00|11175.6|11175.6|11175.07|11175.07|11175.6|11175.6|11175.07|11175.07|0
1650528370000|2022-04-21 08:06:10|11175.75|11175.75|11174.23|11174.23|11175.75|11175.75|11174.23|11174.23|0
1650528390000|2022-04-21 08:06:30|11175.01|11175.01|11174.23|11174.23|11175.01|11175.01|11174.23|11174.23|0
1650528400000|2022-04-21 08:06:40|11175.01|11175.01|11175.66|11175.66|11175.66|11175.66|11174.57|11174.57|0
1650528410000|2022-04-21 08:06:50|11177.22|11177.22|11177.69|11177.69|11177.69|11177.69|11177.22|11177.22|0
1650528420000|2022-04-21 08:07:00|11178.15|11178.15|11178.15|11178.15|11178.15|11178.15|11178.15|11178.15|0
1650528430000|2022-04-21 08:07:10|11178.75|11178.75|11177.74|11177.74|11178.75|11178.75|11177.74|11177.74|0
1650528440000|2022-04-21 08:07:20|11177.31|11177.31|11176.88|11176.88|11177.31|11177.31|11176.88|11176.88|0
1650528450000|2022-04-21 08:07:30|11177.24|11177.24|11177.46|11177.46|11177.46|11177.46|11176.81|11176.81|0
1650528460000|2022-04-21 08:07:40|11176.68|11176.68|11176.27|11176.27|11176.77|11176.77|11176.27|11176.27|0
1650528480000|2022-04-21 08:08:00|11176.4|11176.4|11176.85|11176.85|11176.85|11176.85|11176.4|11176.4|0
1650528500000|2022-04-21 08:08:20|11177.03|11177.03|11177.79|11177.79|11177.79|11177.79|11177.03|11177.03|0
1650528510000|2022-04-21 08:08:30|11177.61|11177.61|11177.65|11177.65|11177.65|11177.65|11177.43|11177.43|0
1650528520000|2022-04-21 08:08:40|11177.98|11177.98|11177.98|11177.98|11177.98|11177.98|11177.98|11177.98|0
1650528530000|2022-04-21 08:08:50|11177.13|11177.13|11177.91|11177.91|11177.91|11177.91|11177.13|11177.13|0
1650528540000|2022-04-21 08:09:00|11177.65|11177.65|11177.18|11177.18|11178.21|11178.21|11177.18|11177.18|0
1650528550000|2022-04-21 08:09:10|11177.37|11177.37|11177.37|11177.37|11177.37|11177.37|11177.37|11177.37|0
1650528570000|2022-04-21 08:09:30|11177.21|11177.21|11176.4|11176.4|11177.21|11177.21|11176.4|11176.4|0
1650528580000|2022-04-21 08:09:40|11175.53|11175.53|11174.83|11174.83|11175.53|11175.53|11174.83|11174.83|0
1650528590000|2022-04-21 08:09:50|11174.05|11174.05|11174.05|11174.05|11174.05|11174.05|11174.05|11174.05|0
1650528610000|2022-04-21 08:10:10|11173.82|11173.82|11173.82|11173.82|11173.82|11173.82|11173.82|11173.82|0
1650528620000|2022-04-21 08:10:20|11173.66|11173.66|11173.76|11173.76|11173.76|11173.76|11173.66|11173.66|0
1650528630000|2022-04-21 08:10:30|11173.08|11173.08|11169.99|11169.99|11173.08|11173.08|11169.99|11169.99|0
1650528640000|2022-04-21 08:10:40|11169.55|11169.55|11169.66|11169.66|11169.66|11169.66|11169.55|11169.55|0
1650528650000|2022-04-21 08:10:50|11169.55|11169.55|11168.21|11168.21|11169.77|11169.77|11168.21|11168.21|0
1650528660000|2022-04-21 08:11:00|11168.43|11168.43|11165.48|11165.48|11168.43|11168.43|11165.48|11165.48|0
1650528670000|2022-04-21 08:11:10|11165.26|11165.26|11165.92|11165.92|11165.92|11165.92|11165.26|11165.26|0
1650528680000|2022-04-21 08:11:20|11166.04|11166.04|11166.27|11166.27|11166.27|11166.27|11166.04|11166.04|0
1650528690000|2022-04-21 08:11:30|11165.83|11165.83|11167.33|11167.33|11167.33|11167.33|11165.83|11165.83|0
1650528700000|2022-04-21 08:11:40|11167.42|11167.42|11168.15|11168.15|11168.15|11168.15|11167.42|11167.42|0
1650528710000|2022-04-21 08:11:50|11168.59|11168.59|11167.96|11167.96|11168.59|11168.59|11167.8|11167.8|0
1650528730000|2022-04-21 08:12:10|11167.32|11167.32|11166.31|11166.31|11167.32|11167.32|11166.31|11166.31|0
1650528740000|2022-04-21 08:12:20|11166.66|11166.66|11166.66|11166.66|11166.66|11166.66|11166.66|11166.66|0
1650528760000|2022-04-21 08:12:40|11167.32|11167.32|11167.37|11167.37|11167.37|11167.37|11166.88|11166.88|0
1650528770000|2022-04-21 08:12:50|11168.93|11168.93|11168.93|11168.93|11168.93|11168.93|11168.93|11168.93|0
1650528780000|2022-04-21 08:13:00|11168.76|11168.76|11168.76|11168.76|11168.76|11168.76|11168.76|11168.76|0
1650528790000|2022-04-21 08:13:10|11168.57|11168.57|11168.57|11168.57|11168.57|11168.57|11168.57|11168.57|0
1650528800000|2022-04-21 08:13:20|11168.33|11168.33|11167.99|11167.99|11168.33|11168.33|11167.67|11167.67|0
1650528810000|2022-04-21 08:13:30|11167.82|11167.82|11167.86|11167.86|11167.86|11167.86|11167.64|11167.64|0
1650528820000|2022-04-21 08:13:40|11167.59|11167.59|11167.59|11167.59|11167.59|11167.59|11167.59|11167.59|0
1650528830000|2022-04-21 08:13:50|11168.45|11168.45|11168.26|11168.26|11168.45|11168.45|11168.26|11168.26|0
1650528840000|2022-04-21 08:14:00|11168.5|11168.5|11169.24|11169.24|11169.74|11169.74|11168.5|11168.5|0
1650528850000|2022-04-21 08:14:10|11169.49|11169.49|11169.49|11169.49|11169.49|11169.49|11169.49|11169.49|0
1650528860000|2022-04-21 08:14:20|11169.27|11169.27|11169.27|11169.27|11169.27|11169.27|11169.27|11169.27|0
1650528880000|2022-04-21 08:14:40|11169.69|11169.69|11170.03|11170.03|11170.22|11170.22|11169.69|11169.69|0
1650528900000|2022-04-21 08:15:00|11173.35|11173.35|11172.78|11172.78|11173.35|11173.35|11172.57|11172.57|0
1650528910000|2022-04-21 08:15:10|11174.13|11174.13|11176.15|11176.15|11176.45|11176.45|11174.13|11174.13|0
1650528920000|2022-04-21 08:15:20|11176.93|11176.93|11176.93|11176.93|11176.93|11176.93|11176.93|11176.93|0
1650528930000|2022-04-21 08:15:30|11177.36|11177.36|11178.98|11178.98|11178.98|11178.98|11177.36|11177.36|0
1650528940000|2022-04-21 08:15:40|11179.83|11179.83|11179.71|11179.71|11179.9|11179.9|11179.41|11179.41|0
1650528950000|2022-04-21 08:15:50|11180.94|11180.94|11181.31|11181.31|11181.31|11181.31|11180.94|11180.94|0
1650528960000|2022-04-21 08:16:00|11181.96|11181.96|11181.31|11181.31|11181.96|11181.96|11181.31|11181.31|0
1650528970000|2022-04-21 08:16:10|11181.43|11181.43|11182.3|11182.3|11183.86|11183.86|11181.43|11181.43|0
1650528980000|2022-04-21 08:16:20|11182.04|11182.04|11182.44|11182.44|11182.91|11182.91|11182.04|11182.04|0
1650528990000|2022-04-21 08:16:30|11182.81|11182.81|11183.66|11183.66|11183.66|11183.66|11182.81|11182.81|0
1650529000000|2022-04-21 08:16:40|11183.53|11183.53|11183.12|11183.12|11183.53|11183.53|11183.12|11183.12|0
1650529010000|2022-04-21 08:16:50|11183.35|11183.35|11182.35|11182.35|11183.35|11183.35|11182.1|11182.1|0
1650529020000|2022-04-21 08:17:00|11182.12|11182.12|11181.92|11181.92|11182.33|11182.33|11181.92|11181.92|0
1650529030000|2022-04-21 08:17:10|11180.78|11180.78|11180.78|11180.78|11181.54|11181.54|11180.68|11180.68|0
1650529040000|2022-04-21 08:17:20|11181.02|11181.02|11180.69|11180.69|11181.02|11181.02|11180.69|11180.69|0
1650529050000|2022-04-21 08:17:30|11179.92|11179.92|11181.23|11181.23|11181.23|11181.23|11179.92|11179.92|0
1650529060000|2022-04-21 08:17:40|11181.11|11181.11|11181.33|11181.33|11181.33|11181.33|11181.11|11181.11|0
1650529070000|2022-04-21 08:17:50|11180.46|11180.46|11182.09|11182.09|11182.09|11182.09|11180.46|11180.46|0
1650529080000|2022-04-21 08:18:00|11182.28|11182.28|11185.88|11185.88|11185.88|11185.88|11182.28|11182.28|0
1650529090000|2022-04-21 08:18:10|11184.32|11184.32|11182.79|11182.79|11184.32|11184.32|11182.79|11182.79|0
1650529100000|2022-04-21 08:18:20|11183.04|11183.04|11183.04|11183.04|11183.04|11183.04|11183.04|11183.04|0
1650529120000|2022-04-21 08:18:40|11183.23|11183.23|11183.23|11183.23|11183.23|11183.23|11183.23|11183.23|0
1650529130000|2022-04-21 08:18:50|11182.88|11182.88|11182.66|11182.66|11182.88|11182.88|11182.66|11182.66|0
1650529140000|2022-04-21 08:19:00|11182.53|11182.53|11182.53|11182.53|11182.53|11182.53|11182.53|11182.53|0
1650529150000|2022-04-21 08:19:10|11182.88|11182.88|11182.87|11182.87|11183.13|11183.13|11182.87|11182.87|0
1650529160000|2022-04-21 08:19:20|11182.69|11182.69|11182.69|11182.69|11182.69|11182.69|11182.69|11182.69|0
1650529170000|2022-04-21 08:19:30|11182.43|11182.43|11182.43|11182.43|11182.43|11182.43|11182.43|11182.43|0
1650529180000|2022-04-21 08:19:40|11182.14|11182.14|11182.58|11182.58|11182.9|11182.9|11182.14|11182.14|0
1650529190000|2022-04-21 08:19:50|11183.06|11183.06|11184.14|11184.14|11184.14|11184.14|11182.58|11182.58|0
1650529200000|2022-04-21 08:20:00|11184|11184|11184|11184|11184|11184|11184|11184|0
1650529210000|2022-04-21 08:20:10|11183.87|11183.87|11183.87|11183.87|11183.87|11183.87|11183.87|11183.87|0
1650529220000|2022-04-21 08:20:20|11183.97|11183.97|11183.97|11183.97|11183.97|11183.97|11183.97|11183.97|0
1650529230000|2022-04-21 08:20:30|11182.18|11182.18|11179.3|11179.3|11182.18|11182.18|11178.6|11178.6|0
1650529240000|2022-04-21 08:20:40|11180.08|11180.08|11180.08|11180.08|11180.08|11180.08|11180.08|11180.08|0
1650529250000|2022-04-21 08:20:50|11180.88|11180.88|11180.88|11180.88|11180.88|11180.88|11180.88|11180.88|0
1650529260000|2022-04-21 08:21:00|11180.74|11180.74|11180.35|11180.35|11181.25|11181.25|11180.35|11180.35|0
1650529270000|2022-04-21 08:21:10|11180.53|11180.53|11180.53|11180.53|11180.53|11180.53|11180.53|11180.53|0
1650529280000|2022-04-21 08:21:20|11180.66|11180.66|11180.53|11180.53|11180.66|11180.66|11180.53|11180.53|0
1650529290000|2022-04-21 08:21:30|11180.21|11180.21|11179.17|11179.17|11180.21|11180.21|11179.17|11179.17|0
1650529300000|2022-04-21 08:21:40|11178.94|11178.94|11178.94|11178.94|11178.94|11178.94|11178.94|11178.94|0
1650529310000|2022-04-21 08:21:50|11179.38|11179.38|11179.38|11179.38|11179.38|11179.38|11179.38|11179.38|0
1650529320000|2022-04-21 08:22:00|11179.09|11179.09|11178.81|11178.81|11179.09|11179.09|11178.81|11178.81|0
1650529330000|2022-04-21 08:22:10|11178.9|11178.9|11178.81|11178.81|11178.9|11178.9|11178.81|11178.81|0
1650529350000|2022-04-21 08:22:30|11178.38|11178.38|11178.38|11178.38|11178.38|11178.38|11178.38|11178.38|0
1650529360000|2022-04-21 08:22:40|11178.6|11178.6|11178.6|11178.6|11178.6|11178.6|11178.6|11178.6|0
1650529370000|2022-04-21 08:22:50|11178.38|11178.38|11178.38|11178.38|11178.38|11178.38|11178.38|11178.38|0
1650529380000|2022-04-21 08:23:00|11177.63|11177.63|11177.63|11177.63|11177.63|11177.63|11177.63|11177.63|0
1650529390000|2022-04-21 08:23:10|11177.11|11177.11|11177.11|11177.11|11177.11|11177.11|11177.11|11177.11|0
1650529400000|2022-04-21 08:23:20|11176.98|11176.98|11176.7|11176.7|11176.98|11176.98|11176.7|11176.7|0
1650529410000|2022-04-21 08:23:30|11176.23|11176.23|11175.79|11175.79|11176.23|11176.23|11175.79|11175.79|0
1650529420000|2022-04-21 08:23:40|11175.96|11175.96|11174.57|11174.57|11175.96|11175.96|11174.57|11174.57|0
1650529430000|2022-04-21 08:23:50|11174.25|11174.25|11174.25|11174.25|11174.25|11174.25|11174.25|11174.25|0
1650529440000|2022-04-21 08:24:00|11174.1|11174.1|11174.1|11174.1|11174.1|11174.1|11174.1|11174.1|0
1650529450000|2022-04-21 08:24:10|11173.61|11173.61|11174.02|11174.02|11174.02|11174.02|11173.61|11173.61|0
1650529460000|2022-04-21 08:24:20|11173.93|11173.93|11173.28|11173.28|11173.93|11173.93|11172.05|11172.05|0
1650529470000|2022-04-21 08:24:30|11173.51|11173.51|11172.73|11172.73|11173.51|11173.51|11172.73|11172.73|0
1650529480000|2022-04-21 08:24:40|11172.48|11172.48|11172.3|11172.3|11172.48|11172.48|11172.3|11172.3|0
1650529500000|2022-04-21 08:25:00|11173.08|11173.08|11173.08|11173.08|11173.08|11173.08|11173.08|11173.08|0
1650529510000|2022-04-21 08:25:10|11172.78|11172.78|11172.33|11172.33|11172.78|11172.78|11172.1|11172.1|0
1650529520000|2022-04-21 08:25:20|11172.5|11172.5|11172.13|11172.13|11172.5|11172.5|11172.13|11172.13|0
1650529530000|2022-04-21 08:25:30|11172.36|11172.36|11172.08|11172.08|11172.61|11172.61|11172.08|11172.08|0
1650529550000|2022-04-21 08:25:50|11171.9|11171.9|11170.44|11170.44|11171.9|11171.9|11170.44|11170.44|0
1650529560000|2022-04-21 08:26:00|11170.27|11170.27|11170.5|11170.5|11170.92|11170.92|11170.21|11170.21|0
1650529570000|2022-04-21 08:26:10|11170.94|11170.94|11171.2|11171.2|11171.2|11171.2|11170.94|11170.94|0
1650529580000|2022-04-21 08:26:20|11171.67|11171.67|11170.48|11170.48|11171.67|11171.67|11170.24|11170.24|0
1650529610000|2022-04-21 08:26:50|11170.67|11170.67|11170.67|11170.67|11170.67|11170.67|11170.67|11170.67|0
1650529620000|2022-04-21 08:27:00|11170.57|11170.57|11169.87|11169.87|11171.35|11171.35|11169.86|11169.86|0
1650529630000|2022-04-21 08:27:10|11169.74|11169.74|11170|11170|11170|11170|11169.74|11169.74|0
1650529640000|2022-04-21 08:27:20|11170.37|11170.37|11170.79|11170.79|11170.79|11170.79|11170.37|11170.37|0
1650529650000|2022-04-21 08:27:30|11170.31|11170.31|11172.6|11172.6|11172.6|11172.6|11170.31|11170.31|0
1650529680000|2022-04-21 08:28:00|11172.15|11172.15|11177.86|11177.86|11177.86|11177.86|11172.15|11172.15|0
1650529690000|2022-04-21 08:28:10|11177.75|11177.75|11178.4|11178.4|11178.4|11178.4|11177.75|11177.75|0
1650529700000|2022-04-21 08:28:20|11178.28|11178.28|11177.82|11177.82|11178.28|11178.28|11177.82|11177.82|0
1650529710000|2022-04-21 08:28:30|11178.83|11178.83|11179.39|11179.39|11179.39|11179.39|11178.83|11178.83|0
1650529720000|2022-04-21 08:28:40|11179.83|11179.83|11179.83|11179.83|11179.83|11179.83|11179.83|11179.83|0
1650529730000|2022-04-21 08:28:50|11179.95|11179.95|11180.68|11180.68|11180.68|11180.68|11179.95|11179.95|0
1650529740000|2022-04-21 08:29:00|11180.21|11180.21|11180.26|11180.26|11180.61|11180.61|11180.21|11180.21|0
1650529750000|2022-04-21 08:29:10|11179.56|11179.56|11179.33|11179.33|11179.56|11179.56|11179.33|11179.33|0
1650529760000|2022-04-21 08:29:20|11178.45|11178.45|11179.66|11179.66|11179.66|11179.66|11178.45|11178.45|0
1650529780000|2022-04-21 08:29:40|11181.22|11181.22|11181.22|11181.22|11181.22|11181.22|11181.22|11181.22|0
1650529790000|2022-04-21 08:29:50|11181.43|11181.43|11181.42|11181.42|11181.87|11181.87|11181.42|11181.42|0
1650529800000|2022-04-21 08:30:00|11181.78|11181.78|11183.77|11183.77|11183.77|11183.77|11181.78|11181.78|0
1650529810000|2022-04-21 08:30:10|11184.01|11184.01|11184.01|11184.01|11184.01|11184.01|11184.01|11184.01|0
1650529820000|2022-04-21 08:30:20|11184.53|11184.53|11184.53|11184.53|11184.53|11184.53|11184.53|11184.53|0
1650529830000|2022-04-21 08:30:30|11184.1|11184.1|11182.54|11182.54|11184.1|11184.1|11182.54|11182.54|0
1650529840000|2022-04-21 08:30:40|11182.32|11182.32|11182.09|11182.09|11182.32|11182.32|11182.09|11182.09|0
1650529860000|2022-04-21 08:31:00|11181.62|11181.62|11182.07|11182.07|11182.07|11182.07|11181.38|11181.38|0
1650529870000|2022-04-21 08:31:10|11181.84|11181.84|11181.84|11181.84|11181.84|11181.84|11181.84|11181.84|0
1650529880000|2022-04-21 08:31:20|11182.11|11182.11|11181.87|11181.87|11182.11|11182.11|11181.63|11181.63|0
1650529890000|2022-04-21 08:31:30|11181.74|11181.74|11181.74|11181.74|11181.74|11181.74|11181.74|11181.74|0
1650529900000|2022-04-21 08:31:40|11183.3|11183.3|11184.56|11184.56|11184.56|11184.56|11183.3|11183.3|0
1650529910000|2022-04-21 08:31:50|11184.89|11184.89|11184.66|11184.66|11184.89|11184.89|11184.66|11184.66|0
1650529920000|2022-04-21 08:32:00|11184.47|11184.47|11184.71|11184.71|11184.71|11184.71|11184.47|11184.47|0
1650529930000|2022-04-21 08:32:10|11184.47|11184.47|11184.47|11184.47|11184.47|11184.47|11184.47|11184.47|0
1650529940000|2022-04-21 08:32:20|11184.12|11184.12|11185.81|11185.81|11185.91|11185.91|11184.12|11184.12|0
1650529950000|2022-04-21 08:32:30|11186.16|11186.16|11186.4|11186.4|11186.4|11186.4|11186.16|11186.16|0
1650529960000|2022-04-21 08:32:40|11186.27|11186.27|11186.04|11186.04|11186.27|11186.27|11185.59|11185.59|0
1650529970000|2022-04-21 08:32:50|11188.38|11188.38|11189.16|11189.16|11189.16|11189.16|11188.38|11188.38|0
1650529980000|2022-04-21 08:33:00|11188.67|11188.67|11188.69|11188.69|11189.28|11189.28|11188.67|11188.67|0
1650530010000|2022-04-21 08:33:30|11188.97|11188.97|11187.87|11187.87|11188.97|11188.97|11187.65|11187.65|0
1650530030000|2022-04-21 08:33:50|11187.7|11187.7|11187.62|11187.62|11187.7|11187.7|11187.62|11187.62|0
1650530040000|2022-04-21 08:34:00|11187|11187|11187|11187|11187|11187|11187|11187|0
1650530050000|2022-04-21 08:34:10|11187.68|11187.68|11189.32|11189.32|11189.32|11189.32|11187.68|11187.68|0
1650530060000|2022-04-21 08:34:20|11189.85|11189.85|11189.67|11189.67|11189.85|11189.85|11189.67|11189.67|0
1650530080000|2022-04-21 08:34:40|11189.5|11189.5|11189.5|11189.5|11189.5|11189.5|11189.5|11189.5|0
1650530090000|2022-04-21 08:34:50|11189.73|11189.73|11190.46|11190.46|11190.46|11190.46|11189.73|11189.73|0
1650530100000|2022-04-21 08:35:00|11190.55|11190.55|11192.81|11192.81|11192.81|11192.81|11190.55|11190.55|0
1650530110000|2022-04-21 08:35:10|11193.18|11193.18|11193.18|11193.18|11193.18|11193.18|11193.18|11193.18|0
1650530120000|2022-04-21 08:35:20|11193.96|11193.96|11191.44|11191.44|11193.96|11193.96|11191.44|11191.44|0
1650530130000|2022-04-21 08:35:30|11190.94|11190.94|11190.94|11190.94|11190.94|11190.94|11190.94|11190.94|0
1650530140000|2022-04-21 08:35:40|11190.85|11190.85|11189.29|11189.29|11190.85|11190.85|11189.29|11189.29|0
1650530150000|2022-04-21 08:35:50|11188.86|11188.86|11189.47|11189.47|11189.47|11189.47|11188.46|11188.46|0
1650530160000|2022-04-21 08:36:00|11190.25|11190.25|11190.9|11190.9|11190.9|11190.9|11190.25|11190.25|0
1650530190000|2022-04-21 08:36:30|11191.33|11191.33|11191.33|11191.33|11191.33|11191.33|11191.33|11191.33|0
1650530200000|2022-04-21 08:36:40|11191.09|11191.09|11191.09|11191.09|11191.09|11191.09|11191.09|11191.09|0
1650530210000|2022-04-21 08:36:50|11190.66|11190.66|11191.3|11191.3|11191.3|11191.3|11190.66|11190.66|0
1650530230000|2022-04-21 08:37:10|11191.53|11191.53|11191.53|11191.53|11191.53|11191.53|11191.53|11191.53|0
1650530250000|2022-04-21 08:37:30|11191.66|11191.66|11191.66|11191.66|11191.66|11191.66|11191.66|11191.66|0
1650530260000|2022-04-21 08:37:40|11191.89|11191.89|11192.67|11192.67|11192.67|11192.67|11191.89|11191.89|0
1650530270000|2022-04-21 08:37:50|11193.12|11193.12|11192.89|11192.89|11193.12|11193.12|11192.89|11192.89|0
1650530280000|2022-04-21 08:38:00|11192.11|11192.11|11192.53|11192.53|11192.8|11192.8|11192.11|11192.11|0
1650530300000|2022-04-21 08:38:20|11190.97|11190.97|11190|11190|11190.97|11190.97|11190|11190|0
1650530310000|2022-04-21 08:38:30|11189.78|11189.78|11189|11189|11189.78|11189.78|11189|11189|0
1650530320000|2022-04-21 08:38:40|11189.14|11189.14|11189.29|11189.29|11189.29|11189.29|11189.14|11189.14|0
1650530330000|2022-04-21 08:38:50|11188.82|11188.82|11188.58|11188.58|11188.82|11188.82|11188.58|11188.58|0
1650530340000|2022-04-21 08:39:00|11188.71|11188.71|11189.55|11189.55|11189.55|11189.55|11188.71|11188.71|0
1650530350000|2022-04-21 08:39:10|11189.77|11189.77|11189.77|11189.77|11189.77|11189.77|11189.77|11189.77|0
1650530360000|2022-04-21 08:39:20|11190.64|11190.64|11191.61|11191.61|11191.61|11191.61|11188.31|11188.31|0
1650530370000|2022-04-21 08:39:30|11190.83|11190.83|11190.42|11190.42|11191.2|11191.2|11190.42|11190.42|0
1650530380000|2022-04-21 08:39:40|11190.69|11190.69|11190.45|11190.45|11190.69|11190.69|11190.45|11190.45|0
1650530390000|2022-04-21 08:39:50|11191.18|11191.18|11191.42|11191.42|11191.42|11191.42|11191.18|11191.18|0
1650530400000|2022-04-21 08:40:00|11190.64|11190.64|11190.73|11190.73|11191.6|11191.6|11190.64|11190.64|0
1650530410000|2022-04-21 08:40:10|11190.52|11190.52|11190.52|11190.52|11190.52|11190.52|11190.52|11190.52|0
1650530420000|2022-04-21 08:40:20|11190.26|11190.26|11190.26|11190.26|11190.26|11190.26|11190.26|11190.26|0
1650530430000|2022-04-21 08:40:30|11189.48|11189.48|11189.48|11189.48|11189.48|11189.48|11189.48|11189.48|0
1650530440000|2022-04-21 08:40:40|11189.05|11189.05|11189.05|11189.05|11189.05|11189.05|11189.05|11189.05|0
1650530450000|2022-04-21 08:40:50|11188.27|11188.27|11188.27|11188.27|11188.27|11188.27|11188.27|11188.27|0
1650530460000|2022-04-21 08:41:00|11187.84|11187.84|11188.48|11188.48|11188.48|11188.48|11187.24|11187.24|0
1650530470000|2022-04-21 08:41:10|11187.92|11187.92|11187.09|11187.09|11188.51|11188.51|11187.09|11187.09|0
1650530480000|2022-04-21 08:41:20|11186.87|11186.87|11185.87|11185.87|11186.87|11186.87|11185.87|11185.87|0
1650530490000|2022-04-21 08:41:30|11185.09|11185.09|11185.09|11185.09|11185.09|11185.09|11184.31|11184.31|0
1650530500000|2022-04-21 08:41:40|11184.66|11184.66|11184.26|11184.26|11185.03|11185.03|11184.26|11184.26|0
1650530510000|2022-04-21 08:41:50|11183.48|11183.48|11183.26|11183.26|11183.48|11183.48|11183.26|11183.26|0
1650530520000|2022-04-21 08:42:00|11184.04|11184.04|11184.04|11184.04|11184.82|11184.82|11184.04|11184.04|0
1650530530000|2022-04-21 08:42:10|11184.82|11184.82|11185.48|11185.48|11187.04|11187.04|11184.69|11184.69|0
1650530540000|2022-04-21 08:42:20|11185.05|11185.05|11183.49|11183.49|11185.05|11185.05|11183.49|11183.49|0
1650530550000|2022-04-21 08:42:30|11183.4|11183.4|11183.11|11183.11|11183.4|11183.4|11183.11|11183.11|0
1650530560000|2022-04-21 08:42:40|11184.67|11184.67|11184.67|11184.67|11184.67|11184.67|11184.67|11184.67|0
1650530570000|2022-04-21 08:42:50|11185.04|11185.04|11187.38|11187.38|11187.38|11187.38|11185.04|11185.04|0
1650530590000|2022-04-21 08:43:10|11186.6|11186.6|11186.88|11186.88|11186.88|11186.88|11186.18|11186.18|0
1650530600000|2022-04-21 08:43:20|11186.98|11186.98|11187.01|11187.01|11187.29|11187.29|11186.98|11186.98|0
1650530620000|2022-04-21 08:43:40|11186.91|11186.91|11185.94|11185.94|11186.91|11186.91|11185.16|11185.16|0
1650530630000|2022-04-21 08:43:50|11186.2|11186.2|11186.2|11186.2|11186.2|11186.2|11186.2|11186.2|0
1650530640000|2022-04-21 08:44:00|11186.64|11186.64|11188.97|11188.97|11188.97|11188.97|11186.64|11186.64|0
1650530650000|2022-04-21 08:44:10|11188.19|11188.19|11187.92|11187.92|11188.19|11188.19|11187.92|11187.92|0
1650530660000|2022-04-21 08:44:20|11187.47|11187.47|11187.99|11187.99|11187.99|11187.99|11186.99|11186.99|0
1650530670000|2022-04-21 08:44:30|11188.23|11188.23|11190.02|11190.02|11190.02|11190.02|11188.23|11188.23|0
1650530680000|2022-04-21 08:44:40|11192.36|11192.36|11192.58|11192.58|11192.58|11192.58|11192.36|11192.36|0
1650530690000|2022-04-21 08:44:50|11192.36|11192.36|11192.58|11192.58|11192.58|11192.58|11192.36|11192.36|0
1650530700000|2022-04-21 08:45:00|11192.76|11192.76|11193.87|11193.87|11194.04|11194.04|11192.76|11192.76|0
1650530730000|2022-04-21 08:45:30|11194.3|11194.3|11194.78|11194.78|11194.95|11194.95|11194.3|11194.3|0
1650530740000|2022-04-21 08:45:40|11195.2|11195.2|11195.69|11195.69|11195.69|11195.69|11195.2|11195.2|0
1650530760000|2022-04-21 08:46:00|11195.95|11195.95|11195.95|11195.95|11195.95|11195.95|11195.95|11195.95|0
1650530770000|2022-04-21 08:46:10|11196.39|11196.39|11194.83|11194.83|11196.39|11196.39|11194.83|11194.83|0
1650530780000|2022-04-21 08:46:20|11194.6|11194.6|11194.6|11194.6|11194.6|11194.6|11194.6|11194.6|0
1650530800000|2022-04-21 08:46:40|11194.76|11194.76|11195.14|11195.14|11195.67|11195.67|11194.76|11194.76|0
1650530810000|2022-04-21 08:46:50|11194.52|11194.52|11195.79|11195.79|11196.21|11196.21|11194.52|11194.52|0
1650530820000|2022-04-21 08:47:00|11195.56|11195.56|11195.56|11195.56|11195.56|11195.56|11195.56|11195.56|0
1650530860000|2022-04-21 08:47:40|11195.45|11195.45|11195.45|11195.45|11195.45|11195.45|11195.45|11195.45|0
1650530870000|2022-04-21 08:47:50|11195.33|11195.33|11195.45|11195.45|11195.58|11195.58|11195.12|11195.12|0
1650530880000|2022-04-21 08:48:00|11195.23|11195.23|11194.77|11194.77|11195.23|11195.23|11194.77|11194.77|0
1650530910000|2022-04-21 08:48:30|11196.33|11196.33|11196.59|11196.59|11196.59|11196.59|11196.33|11196.33|0
1650530920000|2022-04-21 08:48:40|11196.37|11196.37|11196.2|11196.2|11196.37|11196.37|11196.2|11196.2|0
1650530930000|2022-04-21 08:48:50|11195.76|11195.76|11195.76|11195.76|11195.76|11195.76|11195.76|11195.76|0
1650530940000|2022-04-21 08:49:00|11195.52|11195.52|11195.52|11195.52|11195.52|11195.52|11195.52|11195.52|0
1650530950000|2022-04-21 08:49:10|11195.74|11195.74|11195.74|11195.74|11195.74|11195.74|11195.74|11195.74|0
1650530960000|2022-04-21 08:49:20|11194.6|11194.6|11191.25|11191.25|11194.6|11194.6|11191.25|11191.25|0
1650530970000|2022-04-21 08:49:30|11190.86|11190.86|11188.02|11188.02|11190.86|11190.86|11188.02|11188.02|0
1650531000000|2022-04-21 08:50:00|11187.11|11187.11|11187.97|11187.97|11187.97|11187.97|11187.11|11187.11|0
1650531010000|2022-04-21 08:50:10|11187.88|11187.88|11187.72|11187.72|11187.97|11187.97|11187.72|11187.72|0
1650531020000|2022-04-21 08:50:20|11187.47|11187.47|11187.47|11187.47|11187.47|11187.47|11187.47|11187.47|0
1650531030000|2022-04-21 08:50:30|11188.36|11188.36|11189.3|11189.3|11189.3|11189.3|11188.36|11188.36|0
1650531050000|2022-04-21 08:50:50|11188.84|11188.84|11189.7|11189.7|11189.7|11189.7|11188.84|11188.84|0
1650531060000|2022-04-21 08:51:00|11189.47|11189.47|11188.33|11188.33|11189.47|11189.47|11188.33|11188.33|0
1650531070000|2022-04-21 08:51:10|11187.88|11187.88|11187.88|11187.88|11187.88|11187.88|11187.88|11187.88|0
1650531080000|2022-04-21 08:51:20|11189.34|11189.34|11188.75|11188.75|11189.34|11189.34|11188.75|11188.75|0
1650531090000|2022-04-21 08:51:30|11187.97|11187.97|11187.19|11187.19|11187.97|11187.97|11187.19|11187.19|0
1650531100000|2022-04-21 08:51:40|11186.41|11186.41|11184.15|11184.15|11186.41|11186.41|11184.15|11184.15|0
1650531110000|2022-04-21 08:51:50|11184.31|11184.31|11184.31|11184.31|11184.31|11184.31|11184.31|11184.31|0
1650531120000|2022-04-21 08:52:00|11183.87|11183.87|11182.45|11182.45|11183.87|11183.87|11182.21|11182.21|0
1650531130000|2022-04-21 08:52:10|11181.67|11181.67|11181.67|11181.67|11181.67|11181.67|11181.67|11181.67|0
1650531140000|2022-04-21 08:52:20|11181.21|11181.21|11181.21|11181.21|11181.21|11181.21|11181.21|11181.21|0
1650531160000|2022-04-21 08:52:40|11180.99|11180.99|11180.99|11180.99|11180.99|11180.99|11180.99|11180.99|0
1650531170000|2022-04-21 08:52:50|11181.44|11181.44|11182.15|11182.15|11182.15|11182.15|11181.44|11181.44|0
1650531180000|2022-04-21 08:53:00|11183.26|11183.26|11183.66|11183.66|11183.66|11183.66|11183.26|11183.26|0
1650531190000|2022-04-21 08:53:10|11183.88|11183.88|11185.31|11185.31|11185.31|11185.31|11183.85|11183.85|0
1650531210000|2022-04-21 08:53:30|11185.09|11185.09|11183.53|11183.53|11185.09|11185.09|11183.53|11183.53|0
1650531220000|2022-04-21 08:53:40|11182.75|11182.75|11182.75|11182.75|11182.75|11182.75|11182.75|11182.75|0
1650531230000|2022-04-21 08:53:50|11182.53|11182.53|11182.07|11182.07|11182.53|11182.53|11182.07|11182.07|0
1650531240000|2022-04-21 08:54:00|11182.53|11182.53|11182.37|11182.37|11182.53|11182.53|11182.37|11182.37|0
1650531260000|2022-04-21 08:54:20|11182.18|11182.18|11181.74|11181.74|11182.18|11182.18|11181.74|11181.74|0
1650531270000|2022-04-21 08:54:30|11181.22|11181.22|11181.74|11181.74|11181.74|11181.74|11181.22|11181.22|0
1650531280000|2022-04-21 08:54:40|11182.18|11182.18|11179.62|11179.62|11182.18|11182.18|11179.3|11179.3|0
1650531290000|2022-04-21 08:54:50|11178.84|11178.84|11179.32|11179.32|11179.32|11179.32|11178.84|11178.84|0
1650531300000|2022-04-21 08:55:00|11179.74|11179.74|11179.74|11179.74|11179.74|11179.74|11179.74|11179.74|0
1650531330000|2022-04-21 08:55:30|11177.4|11177.4|11177.4|11177.4|11177.4|11177.4|11177.4|11177.4|0
1650531340000|2022-04-21 08:55:40|11177.17|11177.17|11176.91|11176.91|11177.17|11177.17|11176.91|11176.91|0
1650531350000|2022-04-21 08:55:50|11177.28|11177.28|11177.54|11177.54|11177.54|11177.54|11177.28|11177.28|0
1650531360000|2022-04-21 08:56:00|11178.32|11178.32|11179.1|11179.1|11179.1|11179.1|11178.32|11178.32|0
1650531370000|2022-04-21 08:56:10|11178.72|11178.72|11182.42|11182.42|11182.42|11182.42|11178.72|11178.72|0
1650531380000|2022-04-21 08:56:20|11181.64|11181.64|11181.43|11181.43|11181.64|11181.64|11181.21|11181.21|0
1650531390000|2022-04-21 08:56:30|11180.94|11180.94|11180.16|11180.16|11180.94|11180.94|11179.38|11179.38|0
1650531400000|2022-04-21 08:56:40|11179.38|11179.38|11178.6|11178.6|11179.38|11179.38|11178.6|11178.6|0
1650531410000|2022-04-21 08:56:50|11178.16|11178.16|11178.16|11178.16|11178.16|11178.16|11178.16|11178.16|0
1650531420000|2022-04-21 08:57:00|11177.38|11177.38|11177.38|11177.38|11177.38|11177.38|11177.38|11177.38|0
1650531430000|2022-04-21 08:57:10|11177.51|11177.51|11179.17|11179.17|11179.94|11179.94|11177.51|11177.51|0
1650531450000|2022-04-21 08:57:30|11178.95|11178.95|11178.17|11178.17|11178.95|11178.95|11178.17|11178.17|0
1650531460000|2022-04-21 08:57:40|11179.73|11179.73|11179.73|11179.73|11179.73|11179.73|11179.73|11179.73|0
1650531470000|2022-04-21 08:57:50|11178.95|11178.95|11179.73|11179.73|11179.73|11179.73|11178.95|11178.95|0
1650531480000|2022-04-21 08:58:00|11179.58|11179.58|11179.58|11179.58|11179.58|11179.58|11179.58|11179.58|0
1650531490000|2022-04-21 08:58:10|11180.45|11180.45|11181.81|11181.81|11181.81|11181.81|11180.45|11180.45|0
1650531510000|2022-04-21 08:58:30|11182.06|11182.06|11182.42|11182.42|11182.42|11182.42|11182.06|11182.06|0
1650531520000|2022-04-21 08:58:40|11181.96|11181.96|11181.96|11181.96|11181.96|11181.96|11181.96|11181.96|0
1650531530000|2022-04-21 08:58:50|11182.18|11182.18|11182.96|11182.96|11182.96|11182.96|11182.18|11182.18|0
1650531540000|2022-04-21 08:59:00|11183.74|11183.74|11183.74|11183.74|11183.74|11183.74|11183.74|11183.74|0
1650531550000|2022-04-21 08:59:10|11183.52|11183.52|11183.52|11183.52|11183.52|11183.52|11183.52|11183.52|0
1650531560000|2022-04-21 08:59:20|11183.16|11183.16|11182.69|11182.69|11183.16|11183.16|11182.69|11182.69|0
1650531570000|2022-04-21 08:59:30|11182.26|11182.26|11182.26|11182.26|11182.26|11182.26|11181.41|11181.41|0
1650531580000|2022-04-21 08:59:40|11182.45|11182.45|11182.45|11182.45|11182.45|11182.45|11182.45|11182.45|0
1650531590000|2022-04-21 08:59:50|11182.6|11182.6|11185.2|11185.2|11185.39|11185.39|11182.6|11182.6|0
1650531600000|2022-04-21 09:00:00|11186.51|11186.51|11187.59|11187.59|11187.92|11187.92|11186.51|11186.51|0
1650531610000|2022-04-21 09:00:10|11188.95|11188.95|11188.86|11188.86|11189.08|11189.08|11188.86|11188.86|0
1650531620000|2022-04-21 09:00:20|11189.04|11189.04|11189.11|11189.11|11189.46|11189.46|11188.82|11188.82|0
1650531630000|2022-04-21 09:00:30|11189.33|11189.33|11189.74|11189.74|11189.97|11189.97|11189.33|11189.33|0
1650531640000|2022-04-21 09:00:40|11190.03|11190.03|11190.03|11190.03|11190.03|11190.03|11190.03|11190.03|0
1650531650000|2022-04-21 09:00:50|11190.47|11190.47|11190.47|11190.47|11190.47|11190.47|11190.47|11190.47|0
1650531660000|2022-04-21 09:01:00|11190.19|11190.19|11189.59|11189.59|11190.19|11190.19|11189.59|11189.59|0
1650531670000|2022-04-21 09:01:10|11189.77|11189.77|11189.64|11189.64|11189.87|11189.87|11189.64|11189.64|0
1650531680000|2022-04-21 09:01:20|11190.08|11190.08|11190.08|11190.08|11190.08|11190.08|11190.08|11190.08|0
1650531700000|2022-04-21 09:01:40|11189.42|11189.42|11189.42|11189.42|11189.42|11189.42|11189.42|11189.42|0
1650531710000|2022-04-21 09:01:50|11187.86|11187.86|11187.86|11187.86|11187.86|11187.86|11187.86|11187.86|0
1650531720000|2022-04-21 09:02:00|11188.38|11188.38|11186.54|11186.54|11188.38|11188.38|11186.54|11186.54|0
1650531730000|2022-04-21 09:02:10|11185.88|11185.88|11186.24|11186.24|11186.32|11186.32|11185.46|11185.46|0
1650531740000|2022-04-21 09:02:20|11187.02|11187.02|11187.02|11187.02|11187.02|11187.02|11187.02|11187.02|0
1650531750000|2022-04-21 09:02:30|11186.77|11186.77|11185.9|11185.9|11186.77|11186.77|11185.9|11185.9|0
1650531760000|2022-04-21 09:02:40|11185.4|11185.4|11185.25|11185.25|11185.77|11185.77|11185.02|11185.02|0
1650531780000|2022-04-21 09:03:00|11184.81|11184.81|11184.81|11184.81|11184.81|11184.81|11184.81|11184.81|0
1650531840000|2022-04-21 09:04:00|11184.59|11184.59|11184.59|11184.59|11184.59|11184.59|11184.59|11184.59|0
1650531850000|2022-04-21 09:04:10|11184.23|11184.23|11183.45|11183.45|11184.23|11184.23|11183.45|11183.45|0
1650531860000|2022-04-21 09:04:20|11183.54|11183.54|11183.54|11183.54|11183.54|11183.54|11183.54|11183.54|0
1650531870000|2022-04-21 09:04:30|11183.09|11183.09|11183.09|11183.09|11183.09|11183.09|11183.09|11183.09|0
1650531880000|2022-04-21 09:04:40|11182.9|11182.9|11183.05|11183.05|11183.09|11183.09|11182.8|11182.8|0
1650531900000|2022-04-21 09:05:00|11182.61|11182.61|11182.61|11182.61|11182.61|11182.61|11182.61|11182.61|0
1650531920000|2022-04-21 09:05:20|11182.51|11182.51|11182.29|11182.29|11182.51|11182.51|11182.29|11182.29|0
1650531950000|2022-04-21 09:05:50|11182.16|11182.16|11183.45|11183.45|11183.53|11183.53|11181.51|11181.51|0
1650531960000|2022-04-21 09:06:00|11183.63|11183.63|11184.15|11184.15|11184.15|11184.15|11183.63|11183.63|0
1650531970000|2022-04-21 09:06:10|11184.34|11184.34|11184.34|11184.34|11184.34|11184.34|11184.34|11184.34|0
1650532000000|2022-04-21 09:06:40|11185.21|11185.21|11185.66|11185.66|11185.66|11185.66|11185.21|11185.21|0
1650532010000|2022-04-21 09:06:50|11185.84|11185.84|11185.84|11185.84|11185.84|11185.84|11185.84|11185.84|0
1650532020000|2022-04-21 09:07:00|11185.18|11185.18|11185.18|11185.18|11185.18|11185.18|11185.18|11185.18|0
1650532060000|2022-04-21 09:07:40|11184.4|11184.4|11182.96|11182.96|11184.4|11184.4|11182.96|11182.96|0
1650532070000|2022-04-21 09:07:50|11183.14|11183.14|11182.81|11182.81|11183.23|11183.23|11182.81|11182.81|0
1650532080000|2022-04-21 09:08:00|11182.93|11182.93|11182.93|11182.93|11182.93|11182.93|11182.93|11182.93|0
1650532090000|2022-04-21 09:08:10|11182.8|11182.8|11182.96|11182.96|11182.96|11182.96|11182.8|11182.8|0
1650532110000|2022-04-21 09:08:30|11182.3|11182.3|11182.96|11182.96|11182.96|11182.96|11182.08|11182.08|0
1650532120000|2022-04-21 09:08:40|11183.4|11183.4|11183.4|11183.4|11183.4|11183.4|11183.4|11183.4|0
1650532130000|2022-04-21 09:08:50|11184.06|11184.06|11184.92|11184.92|11184.92|11184.92|11184.06|11184.06|0
1650532150000|2022-04-21 09:09:10|11183.13|11183.13|11183.36|11183.36|11183.36|11183.36|11183.13|11183.13|0
1650532170000|2022-04-21 09:09:30|11183.2|11183.2|11183.98|11183.98|11183.98|11183.98|11183.2|11183.2|0
1650532180000|2022-04-21 09:09:40|11183.63|11183.63|11183.63|11183.63|11183.63|11183.63|11183.63|11183.63|0
1650532190000|2022-04-21 09:09:50|11184.16|11184.16|11183.52|11183.52|11184.16|11184.16|11183.29|11183.29|0
1650532200000|2022-04-21 09:10:00|11182.52|11182.52|11181.41|11181.41|11182.52|11182.52|11181.41|11181.41|0
1650532210000|2022-04-21 09:10:10|11181.64|11181.64|11181.86|11181.86|11181.86|11181.86|11181.64|11181.64|0
1650532230000|2022-04-21 09:10:30|11182.73|11182.73|11182.73|11182.73|11182.73|11182.73|11182.61|11182.61|0
1650532240000|2022-04-21 09:10:40|11183.16|11183.16|11183.16|11183.16|11183.16|11183.16|11183.16|11183.16|0
1650532260000|2022-04-21 09:11:00|11182.97|11182.97|11182.22|11182.22|11182.97|11182.97|11182.22|11182.22|0
1650532270000|2022-04-21 09:11:10|11182.03|11182.03|11181.77|11181.77|11182.03|11182.03|11181.68|11181.68|0
1650532280000|2022-04-21 09:11:20|11181.34|11181.34|11181.25|11181.25|11181.34|11181.34|11181.25|11181.25|0
1650532290000|2022-04-21 09:11:30|11181.34|11181.34|11180.79|11180.79|11181.34|11181.34|11180.79|11180.79|0
1650532300000|2022-04-21 09:11:40|11179.92|11179.92|11179.71|11179.71|11179.92|11179.92|11179.71|11179.71|0
1650532310000|2022-04-21 09:11:50|11178.61|11178.61|11178.63|11178.63|11178.76|11178.76|11178.49|11178.49|0
1650532320000|2022-04-21 09:12:00|11178.4|11178.4|11179.29|11179.29|11179.29|11179.29|11178.4|11178.4|0
1650532330000|2022-04-21 09:12:10|11177.73|11177.73|11177.31|11177.31|11177.73|11177.73|11177.31|11177.31|0
1650532340000|2022-04-21 09:12:20|11177.5|11177.5|11176.53|11176.53|11177.5|11177.5|11176.53|11176.53|0
1650532350000|2022-04-21 09:12:30|11176|11176|11176.78|11176.78|11176.78|11176.78|11176|11176|0
1650532360000|2022-04-21 09:12:40|11177.37|11177.37|11178.51|11178.51|11178.51|11178.51|11177.37|11177.37|0
1650532370000|2022-04-21 09:12:50|11178.27|11178.27|11179.05|11179.05|11179.05|11179.05|11178.27|11178.27|0
1650532410000|2022-04-21 09:13:30|11179.49|11179.49|11178.27|11178.27|11179.49|11179.49|11178.27|11178.27|0
1650532430000|2022-04-21 09:13:50|11178.06|11178.06|11178.67|11178.67|11178.67|11178.67|11178.06|11178.06|0
1650532440000|2022-04-21 09:14:00|11179.52|11179.52|11178.5|11178.5|11179.52|11179.52|11177.98|11177.98|0
1650532460000|2022-04-21 09:14:20|11178.96|11178.96|11178.96|11178.96|11178.96|11178.96|11178.96|11178.96|0
1650532470000|2022-04-21 09:14:30|11178.53|11178.53|11178.53|11178.53|11178.53|11178.53|11178.53|11178.53|0
1650532490000|2022-04-21 09:14:50|11178.68|11178.68|11178.68|11178.68|11178.68|11178.68|11178.68|11178.68|0
1650532500000|2022-04-21 09:15:00|11178.44|11178.44|11177.18|11177.18|11178.87|11178.87|11177.18|11177.18|0
1650532510000|2022-04-21 09:15:10|11178.06|11178.06|11179.53|11179.53|11179.53|11179.53|11178.06|11178.06|0
1650532520000|2022-04-21 09:15:20|11179.23|11179.23|11179.53|11179.53|11179.53|11179.53|11179.23|11179.23|0
1650532550000|2022-04-21 09:15:50|11179.66|11179.66|11179.66|11179.66|11179.66|11179.66|11179.66|11179.66|0
1650532560000|2022-04-21 09:16:00|11178.38|11178.38|11178.58|11178.58|11178.58|11178.58|11178.15|11178.15|0
1650532570000|2022-04-21 09:16:10|11178.83|11178.83|11178.83|11178.83|11179.25|11179.25|11178.83|11178.83|0
1650532590000|2022-04-21 09:16:30|11179.68|11179.68|11178.44|11178.44|11179.68|11179.68|11178.44|11178.44|0
1650532600000|2022-04-21 09:16:40|11178.87|11178.87|11179.65|11179.65|11179.65|11179.65|11178.87|11178.87|0
1650532610000|2022-04-21 09:16:50|11179.47|11179.47|11179.47|11179.47|11179.47|11179.47|11179.47|11179.47|0
1650532620000|2022-04-21 09:17:00|11179.04|11179.04|11179.04|11179.04|11179.04|11179.04|11179.04|11179.04|0
1650532630000|2022-04-21 09:17:10|11178.61|11178.61|11178.61|11178.61|11178.61|11178.61|11178.61|11178.61|0
1650532640000|2022-04-21 09:17:20|11178.7|11178.7|11179.25|11179.25|11179.25|11179.25|11178.7|11178.7|0
1650532650000|2022-04-21 09:17:30|11178.88|11178.88|11178.88|11178.88|11178.88|11178.88|11178.88|11178.88|0
1650532680000|2022-04-21 09:18:00|11179.66|11179.66|11180.34|11180.34|11180.34|11180.34|11179.66|11179.66|0
1650532720000|2022-04-21 09:18:40|11179.56|11179.56|11179|11179|11179.69|11179.69|11179|11179|0
1650532730000|2022-04-21 09:18:50|11179.19|11179.19|11179.44|11179.44|11179.44|11179.44|11179.19|11179.19|0
1650532740000|2022-04-21 09:19:00|11179.57|11179.57|11179.57|11179.57|11179.57|11179.57|11179.57|11179.57|0
1650532760000|2022-04-21 09:19:20|11180.67|11180.67|11181.11|11181.11|11181.33|11181.33|11180.67|11180.67|0
1650532770000|2022-04-21 09:19:30|11180.33|11180.33|11180.33|11180.33|11180.33|11180.33|11180.33|11180.33|0
1650532780000|2022-04-21 09:19:40|11179.86|11179.86|11177.62|11177.62|11179.86|11179.86|11177.62|11177.62|0
1650532790000|2022-04-21 09:19:50|11176.84|11176.84|11176.84|11176.84|11176.84|11176.84|11176.84|11176.84|0
1650532800000|2022-04-21 09:20:00|11176.58|11176.58|11176.58|11176.58|11176.58|11176.58|11176.58|11176.58|0
1650532810000|2022-04-21 09:20:10|11177.26|11177.26|11177.26|11177.26|11177.26|11177.26|11177.26|11177.26|0
1650532820000|2022-04-21 09:20:20|11177.72|11177.72|11177.94|11177.94|11177.94|11177.94|11177.49|11177.49|0
1650532830000|2022-04-21 09:20:30|11178.81|11178.81|11177.25|11177.25|11178.81|11178.81|11177.25|11177.25|0
1650532840000|2022-04-21 09:20:40|11177.44|11177.44|11177.44|11177.44|11177.44|11177.44|11177.44|11177.44|0
1650532850000|2022-04-21 09:20:50|11177.57|11177.57|11177.69|11177.69|11177.69|11177.69|11177.57|11177.57|0
1650532860000|2022-04-21 09:21:00|11178.33|11178.33|11182.03|11182.03|11182.03|11182.03|11177.67|11177.67|0
1650532880000|2022-04-21 09:21:20|11182.25|11182.25|11182.25|11182.25|11182.25|11182.25|11182.25|11182.25|0
1650532890000|2022-04-21 09:21:30|11182.47|11182.47|11182.51|11182.51|11182.51|11182.51|11182.29|11182.29|0
1650532900000|2022-04-21 09:21:40|11182.93|11182.93|11182.7|11182.7|11182.93|11182.93|11182.7|11182.7|0
1650532910000|2022-04-21 09:21:50|11182.48|11182.48|11182.48|11182.48|11182.48|11182.48|11182.48|11182.48|0
1650532930000|2022-04-21 09:22:10|11182.7|11182.7|11184.26|11184.26|11184.26|11184.26|11182.7|11182.7|0
1650532940000|2022-04-21 09:22:20|11184.42|11184.42|11184.53|11184.53|11184.53|11184.53|11184.26|11184.26|0
1650532950000|2022-04-21 09:22:30|11185.3|11185.3|11185.3|11185.3|11185.3|11185.3|11185.3|11185.3|0
1650532960000|2022-04-21 09:22:40|11185.73|11185.73|11186.58|11186.58|11186.58|11186.58|11185.73|11185.73|0
1650532970000|2022-04-21 09:22:50|11186.84|11186.84|11187.2|11187.2|11187.2|11187.2|11186.84|11186.84|0
1650532990000|2022-04-21 09:23:10|11187.11|11187.11|11187.47|11187.47|11187.47|11187.47|11187.11|11187.11|0
1650533000000|2022-04-21 09:23:20|11187.65|11187.65|11187.65|11187.65|11187.65|11187.65|11187.65|11187.65|0
1650533010000|2022-04-21 09:23:30|11188.16|11188.16|11187.73|11187.73|11188.16|11188.16|11187.73|11187.73|0
1650533020000|2022-04-21 09:23:40|11188.43|11188.43|11188.43|11188.43|11188.43|11188.43|11188.43|11188.43|0
1650533030000|2022-04-21 09:23:50|11188.65|11188.65|11188.65|11188.65|11188.65|11188.65|11188.65|11188.65|0
1650533040000|2022-04-21 09:24:00|11188.29|11188.29|11188.47|11188.47|11188.47|11188.47|11188.29|11188.29|0
1650533050000|2022-04-21 09:24:10|11189.25|11189.25|11191.84|11191.84|11191.84|11191.84|11189.25|11189.25|0
1650533080000|2022-04-21 09:24:40|11191.13|11191.13|11188.78|11188.78|11191.13|11191.13|11188.78|11188.78|0
1650533090000|2022-04-21 09:24:50|11188.45|11188.45|11187.67|11187.67|11188.45|11188.45|11187.67|11187.67|0
1650533110000|2022-04-21 09:25:10|11188.02|11188.02|11188.02|11188.02|11188.02|11188.02|11188.02|11188.02|0
1650533120000|2022-04-21 09:25:20|11187.79|11187.79|11186.88|11186.88|11187.79|11187.79|11186.88|11186.88|0
1650533130000|2022-04-21 09:25:30|11186.54|11186.54|11186.54|11186.54|11186.54|11186.54|11186.54|11186.54|0
1650533140000|2022-04-21 09:25:40|11185.87|11185.87|11184.31|11184.31|11185.87|11185.87|11184.31|11184.31|0
1650533170000|2022-04-21 09:26:10|11185.87|11185.87|11186.74|11186.74|11186.74|11186.74|11185.87|11185.87|0
1650533190000|2022-04-21 09:26:30|11186.97|11186.97|11187.22|11187.22|11187.45|11187.45|11186.97|11186.97|0
1650533200000|2022-04-21 09:26:40|11187.45|11187.45|11187.57|11187.57|11187.57|11187.57|11187.45|11187.45|0
1650533220000|2022-04-21 09:27:00|11187.81|11187.81|11187.98|11187.98|11188.09|11188.09|11187.81|11187.81|0
1650533230000|2022-04-21 09:27:10|11188.22|11188.22|11188.23|11188.23|11188.52|11188.52|11188.22|11188.22|0
1650533260000|2022-04-21 09:27:40|11188.94|11188.94|11188.94|11188.94|11188.94|11188.94|11188.94|11188.94|0
1650533270000|2022-04-21 09:27:50|11188.81|11188.81|11188.81|11188.81|11188.81|11188.81|11188.81|11188.81|0
1650533300000|2022-04-21 09:28:20|11188.66|11188.66|11188.66|11188.66|11188.66|11188.66|11188.66|11188.66|0
1650533310000|2022-04-21 09:28:30|11188.29|11188.29|11188.29|11188.29|11188.29|11188.29|11188.29|11188.29|0
1650533320000|2022-04-21 09:28:40|11186.95|11186.95|11186.27|11186.27|11186.95|11186.95|11186.27|11186.27|0
1650533330000|2022-04-21 09:28:50|11186.39|11186.39|11186.39|11186.39|11186.39|11186.39|11186.39|11186.39|0
1650533350000|2022-04-21 09:29:10|11186.57|11186.57|11188.49|11188.49|11188.52|11188.52|11186.57|11186.57|0
1650533360000|2022-04-21 09:29:20|11188.68|11188.68|11188.93|11188.93|11188.93|11188.93|11188.68|11188.68|0
1650533370000|2022-04-21 09:29:30|11188.47|11188.47|11187.69|11187.69|11188.47|11188.47|11187.69|11187.69|0
1650533380000|2022-04-21 09:29:40|11187.52|11187.52|11188.01|11188.01|11188.01|11188.01|11187.52|11187.52|0
1650533400000|2022-04-21 09:30:00|11187.89|11187.89|11188.28|11188.28|11188.72|11188.72|11187.89|11187.89|0
1650533410000|2022-04-21 09:30:10|11188.04|11188.04|11188.04|11188.04|11188.04|11188.04|11188.04|11188.04|0
1650533420000|2022-04-21 09:30:20|11188.16|11188.16|11188.39|11188.39|11188.39|11188.39|11187.93|11187.93|0
1650533490000|2022-04-21 09:31:30|11188.13|11188.13|11188.13|11188.13|11188.13|11188.13|11188.13|11188.13|0
1650533510000|2022-04-21 09:31:50|11188.49|11188.49|11188.12|11188.12|11188.49|11188.49|11188.12|11188.12|0
1650533530000|2022-04-21 09:32:10|11189.11|11189.11|11193.03|11193.03|11193.03|11193.03|11189.11|11189.11|0
1650533540000|2022-04-21 09:32:20|11195.37|11195.37|11195.65|11195.65|11196.21|11196.21|11194.72|11194.72|0
1650533550000|2022-04-21 09:32:30|11195.19|11195.19|11196.04|11196.04|11196.1|11196.1|11195.18|11195.18|0
1650533560000|2022-04-21 09:32:40|11195.82|11195.82|11195.82|11195.82|11195.82|11195.82|11195.82|11195.82|0
1650533570000|2022-04-21 09:32:50|11196.25|11196.25|11196.37|11196.37|11196.37|11196.37|11196.25|11196.25|0
1650533580000|2022-04-21 09:33:00|11197.15|11197.15|11197.15|11197.15|11197.15|11197.15|11197.15|11197.15|0
1650533590000|2022-04-21 09:33:10|11196.7|11196.7|11193.18|11193.18|11197.75|11197.75|11193.18|11193.18|0
1650533600000|2022-04-21 09:33:20|11193.54|11193.54|11192.76|11192.76|11193.54|11193.54|11192.76|11192.76|0
1650533630000|2022-04-21 09:33:50|11192.27|11192.27|11192.27|11192.27|11192.27|11192.27|11192.27|11192.27|0
1650533640000|2022-04-21 09:34:00|11191.98|11191.98|11192.41|11192.41|11192.41|11192.41|11191.89|11191.89|0
1650533650000|2022-04-21 09:34:10|11192.2|11192.2|11192.65|11192.65|11192.65|11192.65|11192.2|11192.2|0
1650533680000|2022-04-21 09:34:40|11192.74|11192.74|11192.74|11192.74|11192.74|11192.74|11192.74|11192.74|0
1650533690000|2022-04-21 09:34:50|11192.52|11192.52|11192.52|11192.52|11192.52|11192.52|11192.52|11192.52|0
1650533700000|2022-04-21 09:35:00|11192.34|11192.34|11192.34|11192.34|11192.34|11192.34|11192.34|11192.34|0
1650533710000|2022-04-21 09:35:10|11192.77|11192.77|11193.02|11193.02|11193.02|11193.02|11192.77|11192.77|0
1650533720000|2022-04-21 09:35:20|11193.89|11193.89|11193.67|11193.67|11193.89|11193.89|11193.67|11193.67|0
1650533730000|2022-04-21 09:35:30|11192.89|11192.89|11193.12|11193.12|11193.12|11193.12|11192.89|11192.89|0
1650533740000|2022-04-21 09:35:40|11192.68|11192.68|11191.45|11191.45|11192.68|11192.68|11191.45|11191.45|0
1650533750000|2022-04-21 09:35:50|11192.23|11192.23|11193.01|11193.01|11193.01|11193.01|11192.23|11192.23|0
1650533770000|2022-04-21 09:36:10|11191.45|11191.45|11191.32|11191.32|11191.45|11191.45|11191.32|11191.32|0
1650533780000|2022-04-21 09:36:20|11191.1|11191.1|11191.1|11191.1|11191.1|11191.1|11191.1|11191.1|0
1650533790000|2022-04-21 09:36:30|11191.6|11191.6|11191.37|11191.37|11191.6|11191.6|11191.37|11191.37|0
1650533800000|2022-04-21 09:36:40|11191.62|11191.62|11191.4|11191.4|11191.62|11191.62|11191.4|11191.4|0
1650533810000|2022-04-21 09:36:50|11191.18|11191.18|11191.18|11191.18|11191.18|11191.18|11191.18|11191.18|0
1650533830000|2022-04-21 09:37:10|11191.43|11191.43|11191.43|11191.43|11191.43|11191.43|11191.43|11191.43|0
1650533840000|2022-04-21 09:37:20|11190.74|11190.74|11190.74|11190.74|11190.74|11190.74|11190.74|11190.74|0
1650533850000|2022-04-21 09:37:30|11189.96|11189.96|11188.94|11188.94|11189.96|11189.96|11188.94|11188.94|0
1650533860000|2022-04-21 09:37:40|11188.51|11188.51|11187.54|11187.54|11188.51|11188.51|11187.41|11187.41|0
1650533870000|2022-04-21 09:37:50|11187.79|11187.79|11187.79|11187.79|11187.79|11187.79|11187.79|11187.79|0
1650533880000|2022-04-21 09:38:00|11187.35|11187.35|11187.35|11187.35|11187.35|11187.35|11187.35|11187.35|0
1650533910000|2022-04-21 09:38:30|11187.72|11187.72|11187.97|11187.97|11187.97|11187.97|11187.72|11187.72|0
1650533920000|2022-04-21 09:38:40|11188.09|11188.09|11187.97|11187.97|11188.09|11188.09|11187.97|11187.97|0
1650533930000|2022-04-21 09:38:50|11188.09|11188.09|11186|11186|11188.09|11188.09|11185.75|11185.75|0
1650533940000|2022-04-21 09:39:00|11185.75|11185.75|11186.42|11186.42|11187.3|11187.3|11185.75|11185.75|0
1650533950000|2022-04-21 09:39:10|11185.51|11185.51|11184.96|11184.96|11185.51|11185.51|11184.73|11184.73|0
1650533960000|2022-04-21 09:39:20|11185.21|11185.21|11184.67|11184.67|11185.21|11185.21|11184.42|11184.42|0
1650533970000|2022-04-21 09:39:30|11183.76|11183.76|11183.76|11183.76|11183.76|11183.76|11183.76|11183.76|0
1650533980000|2022-04-21 09:39:40|11183.51|11183.51|11183.39|11183.39|11183.88|11183.88|11183.39|11183.39|0
1650533990000|2022-04-21 09:39:50|11182.96|11182.96|11183.33|11183.33|11183.33|11183.33|11182.96|11182.96|0
1650534000000|2022-04-21 09:40:00|11183.77|11183.77|11183.97|11183.97|11184.21|11184.21|11183.77|11183.77|0
1650534010000|2022-04-21 09:40:10|11183.09|11183.09|11182.98|11182.98|11183.09|11183.09|11182.98|11182.98|0
1650534020000|2022-04-21 09:40:20|11182.72|11182.72|11182.41|11182.41|11182.72|11182.72|11182.28|11182.28|0
1650534040000|2022-04-21 09:40:40|11181.97|11181.97|11181.97|11181.97|11181.97|11181.97|11181.97|11181.97|0
1650534050000|2022-04-21 09:40:50|11182.41|11182.41|11182.41|11182.41|11182.41|11182.41|11182.41|11182.41|0
1650534060000|2022-04-21 09:41:00|11182.85|11182.85|11181.38|11181.38|11182.85|11182.85|11181.38|11181.38|0
1650534070000|2022-04-21 09:41:10|11181.29|11181.29|11180.52|11180.52|11181.38|11181.38|11180.52|11180.52|0
1650534080000|2022-04-21 09:41:20|11180.95|11180.95|11180.95|11180.95|11180.95|11180.95|11180.95|11180.95|0
1650534090000|2022-04-21 09:41:30|11180.48|11180.48|11180.71|11180.71|11180.71|11180.71|11180.48|11180.48|0
1650534110000|2022-04-21 09:41:50|11181.49|11181.49|11181.49|11181.49|11181.49|11181.49|11181.49|11181.49|0
1650534120000|2022-04-21 09:42:00|11181.37|11181.37|11181.37|11181.37|11181.37|11181.37|11181.37|11181.37|0
1650534130000|2022-04-21 09:42:10|11180.92|11180.92|11180.92|11180.92|11180.92|11180.92|11180.92|11180.92|0
1650534140000|2022-04-21 09:42:20|11180.48|11180.48|11180.48|11180.48|11180.48|11180.48|11180.48|11180.48|0
1650534150000|2022-04-21 09:42:30|11179.24|11179.24|11179.24|11179.24|11179.24|11179.24|11179.24|11179.24|0
1650534160000|2022-04-21 09:42:40|11179.49|11179.49|11180.34|11180.34|11180.34|11180.34|11179.49|11179.49|0
1650534180000|2022-04-21 09:43:00|11180.83|11180.83|11180.83|11180.83|11180.83|11180.83|11180.83|11180.83|0
1650534190000|2022-04-21 09:43:10|11180.96|11180.96|11180.53|11180.53|11180.96|11180.96|11180.53|11180.53|0
1650534200000|2022-04-21 09:43:20|11180.78|11180.78|11178.96|11178.96|11180.87|11180.87|11178.53|11178.53|0
1650534210000|2022-04-21 09:43:30|11178.46|11178.46|11176.32|11176.32|11178.46|11178.46|11175.74|11175.74|0
1650534220000|2022-04-21 09:43:40|11176.19|11176.19|11176.19|11176.19|11176.19|11176.19|11176.19|11176.19|0
1650534230000|2022-04-21 09:43:50|11175.8|11175.8|11175.67|11175.67|11175.8|11175.8|11175.67|11175.67|0
1650534240000|2022-04-21 09:44:00|11175.55|11175.55|11175|11175|11175.85|11175.85|11175|11175|0
1650534250000|2022-04-21 09:44:10|11174.79|11174.79|11174.57|11174.57|11175|11175|11174.35|11174.35|0
1650534270000|2022-04-21 09:44:30|11173.43|11173.43|11173.43|11173.43|11173.43|11173.43|11173.43|11173.43|0
1650534280000|2022-04-21 09:44:40|11172.56|11172.56|11172.56|11172.56|11172.56|11172.56|11172.56|11172.56|0
1650534290000|2022-04-21 09:44:50|11172.92|11172.92|11172.46|11172.46|11172.92|11172.92|11172.46|11172.46|0
1650534300000|2022-04-21 09:45:00|11172.16|11172.16|11171.38|11171.38|11172.16|11172.16|11171.38|11171.38|0
1650534310000|2022-04-21 09:45:10|11171.25|11171.25|11171.25|11171.25|11171.25|11171.25|11171.25|11171.25|0
1650534320000|2022-04-21 09:45:20|11171.93|11171.93|11171.93|11171.93|11171.93|11171.93|11171.93|11171.93|0
1650534330000|2022-04-21 09:45:30|11171.69|11171.69|11171.69|11171.69|11171.69|11171.69|11171.69|11171.69|0
1650534340000|2022-04-21 09:45:40|11171.23|11171.23|11168.89|11168.89|11171.23|11171.23|11168.89|11168.89|0
1650534360000|2022-04-21 09:46:00|11169.02|11169.02|11170.42|11170.42|11170.42|11170.42|11169.02|11169.02|0
1650534370000|2022-04-21 09:46:10|11170.79|11170.79|11170.79|11170.79|11170.79|11170.79|11170.79|11170.79|0
1650534380000|2022-04-21 09:46:20|11171.03|11171.03|11172.62|11172.62|11172.62|11172.62|11170.19|11170.19|0
1650534390000|2022-04-21 09:46:30|11172.49|11172.49|11172.49|11172.49|11172.49|11172.49|11172.49|11172.49|0
1650534410000|2022-04-21 09:46:50|11172.05|11172.05|11172.05|11172.05|11172.05|11172.05|11172.05|11172.05|0
1650534420000|2022-04-21 09:47:00|11171.8|11171.8|11171.8|11171.8|11171.8|11171.8|11171.8|11171.8|0
1650534430000|2022-04-21 09:47:10|11172.03|11172.03|11172.03|11172.03|11172.03|11172.03|11172.03|11172.03|0
1650534440000|2022-04-21 09:47:20|11171.5|11171.5|11171.5|11171.5|11171.5|11171.5|11171.5|11171.5|0
1650534460000|2022-04-21 09:47:40|11171.03|11171.03|11171.03|11171.03|11171.03|11171.03|11171.03|11171.03|0
1650534480000|2022-04-21 09:48:00|11170.91|11170.91|11170.78|11170.78|11170.91|11170.91|11170.78|11170.78|0
1650534490000|2022-04-21 09:48:10|11170.53|11170.53|11170.53|11170.53|11170.53|11170.53|11170.53|11170.53|0
1650534500000|2022-04-21 09:48:20|11170.77|11170.77|11170.77|11170.77|11170.77|11170.77|11170.77|11170.77|0
1650534520000|2022-04-21 09:48:40|11170.99|11170.99|11170.99|11170.99|11170.99|11170.99|11170.99|11170.99|0
1650534540000|2022-04-21 09:49:00|11170.54|11170.54|11170.54|11170.54|11170.54|11170.54|11170.54|11170.54|0
1650534550000|2022-04-21 09:49:10|11171.01|11171.01|11170.58|11170.58|11171.01|11171.01|11170.58|11170.58|0
1650534560000|2022-04-21 09:49:20|11170.81|11170.81|11170.58|11170.58|11170.81|11170.81|11170.58|11170.58|0
1650534570000|2022-04-21 09:49:30|11170.45|11170.45|11170.45|11170.45|11170.69|11170.69|11170.45|11170.45|0
1650534580000|2022-04-21 09:49:40|11170.93|11170.93|11171.17|11171.17|11171.17|11171.17|11170.93|11170.93|0
1650534590000|2022-04-21 09:49:50|11170.82|11170.82|11170.82|11170.82|11170.82|11170.82|11170.82|11170.82|0
1650534600000|2022-04-21 09:50:00|11171.08|11171.08|11170.79|11170.79|11171.08|11171.08|11170.64|11170.64|0
1650534610000|2022-04-21 09:50:10|11171.23|11171.23|11171.23|11171.23|11171.23|11171.23|11171.23|11171.23|0
1650534620000|2022-04-21 09:50:20|11171.31|11171.31|11171.31|11171.31|11171.31|11171.31|11171.31|11171.31|0
1650534640000|2022-04-21 09:50:40|11170.86|11170.86|11170.42|11170.42|11170.86|11170.86|11170.42|11170.42|0
1650534650000|2022-04-21 09:50:50|11170.29|11170.29|11170.29|11170.29|11170.29|11170.29|11170.29|11170.29|0
1650534660000|2022-04-21 09:51:00|11170.51|11170.51|11170.74|11170.74|11170.74|11170.74|11170.51|11170.51|0
1650534680000|2022-04-21 09:51:20|11170.62|11170.62|11171.04|11171.04|11171.04|11171.04|11170.62|11170.62|0
1650534690000|2022-04-21 09:51:30|11171.19|11171.19|11171.72|11171.72|11171.72|11171.72|11171.19|11171.19|0
1650534700000|2022-04-21 09:51:40|11173.02|11173.02|11173.02|11173.02|11173.02|11173.02|11173.02|11173.02|0
1650534710000|2022-04-21 09:51:50|11172.68|11172.68|11172.68|11172.68|11172.68|11172.68|11172.68|11172.68|0
1650534720000|2022-04-21 09:52:00|11172.85|11172.85|11172.85|11172.85|11172.85|11172.85|11172.85|11172.85|0
1650534740000|2022-04-21 09:52:20|11172.42|11172.42|11172.42|11172.42|11172.42|11172.42|11172.42|11172.42|0
1650534760000|2022-04-21 09:52:40|11175.77|11175.77|11179.6|11179.6|11179.6|11179.6|11175.77|11175.77|0
1650534770000|2022-04-21 09:52:50|11180.13|11180.13|11179.95|11179.95|11180.13|11180.13|11179.95|11179.95|0
1650534780000|2022-04-21 09:53:00|11180.17|11180.17|11179.26|11179.26|11180.17|11180.17|11179.26|11179.26|0
1650534790000|2022-04-21 09:53:10|11179.03|11179.03|11178.59|11178.59|11179.03|11179.03|11178.59|11178.59|0
1650534810000|2022-04-21 09:53:30|11179.47|11179.47|11179.25|11179.25|11179.47|11179.47|11179.25|11179.25|0
1650534830000|2022-04-21 09:53:50|11179.68|11179.68|11179.68|11179.68|11179.68|11179.68|11179.68|11179.68|0
1650534880000|2022-04-21 09:54:40|11179.93|11179.93|11179.93|11179.93|11179.93|11179.93|11179.93|11179.93|0
1650534890000|2022-04-21 09:54:50|11180.25|11180.25|11180.25|11180.25|11180.25|11180.25|11180.25|11180.25|0
1650534900000|2022-04-21 09:55:00|11180.43|11180.43|11180.43|11180.43|11180.43|11180.43|11180.43|11180.43|0
1650534930000|2022-04-21 09:55:30|11180.85|11180.85|11181.21|11181.21|11181.21|11181.21|11180.85|11180.85|0
1650534940000|2022-04-21 09:55:40|11181.89|11181.89|11181.89|11181.89|11181.89|11181.89|11181.89|11181.89|0
1650534950000|2022-04-21 09:55:50|11182.12|11182.12|11181.61|11181.61|11182.12|11182.12|11181.61|11181.61|0
1650534960000|2022-04-21 09:56:00|11182.03|11182.03|11184.82|11184.82|11184.82|11184.82|11182.03|11182.03|0
1650534970000|2022-04-21 09:56:10|11185.18|11185.18|11185.18|11185.18|11185.18|11185.18|11185.18|11185.18|0
1650534990000|2022-04-21 09:56:30|11185.54|11185.54|11186.16|11186.16|11186.16|11186.16|11185.54|11185.54|0
1650535010000|2022-04-21 09:56:50|11185.91|11185.91|11186.04|11186.04|11186.04|11186.04|11185.91|11185.91|0
1650535030000|2022-04-21 09:57:10|11184.48|11184.48|11185.41|11185.41|11185.82|11185.82|11184.48|11184.48|0
1650535040000|2022-04-21 09:57:20|11185.03|11185.03|11185.32|11185.32|11185.32|11185.32|11185.03|11185.03|0
1650535060000|2022-04-21 09:57:40|11186.17|11186.17|11186.32|11186.32|11186.32|11186.32|11186.17|11186.17|0
1650535070000|2022-04-21 09:57:50|11186.69|11186.69|11190.31|11190.31|11190.39|11190.39|11186.69|11186.69|0
1650535080000|2022-04-21 09:58:00|11190.4|11190.4|11190.4|11190.4|11191.14|11191.14|11190.21|11190.21|0
1650535100000|2022-04-21 09:58:20|11190.62|11190.62|11190.62|11190.62|11190.62|11190.62|11190.62|11190.62|0
1650535110000|2022-04-21 09:58:30|11190.81|11190.81|11189.92|11189.92|11190.81|11190.81|11189.92|11189.92|0
1650535120000|2022-04-21 09:58:40|11190.04|11190.04|11190.04|11190.04|11190.04|11190.04|11190.04|11190.04|0
1650535130000|2022-04-21 09:58:50|11189.91|11189.91|11189.78|11189.78|11189.91|11189.91|11189.78|11189.78|0
1650535140000|2022-04-21 09:59:00|11190.56|11190.56|11190.47|11190.47|11190.72|11190.72|11190.47|11190.47|0
1650535150000|2022-04-21 09:59:10|11190.55|11190.55|11190.55|11190.55|11190.55|11190.55|11190.55|11190.55|0
1650535160000|2022-04-21 09:59:20|11190.12|11190.12|11190.12|11190.12|11190.12|11190.12|11190.12|11190.12|0
1650535170000|2022-04-21 09:59:30|11189.9|11189.9|11189.9|11189.9|11189.9|11189.9|11189.9|11189.9|0
1650535180000|2022-04-21 09:59:40|11189.77|11189.77|11189.9|11189.9|11189.9|11189.9|11189.77|11189.77|0
1650535190000|2022-04-21 09:59:50|11189.6|11189.6|11188.8|11188.8|11189.6|11189.6|11188.8|11188.8|0
1650535200000|2022-04-21 10:00:00|11189.45|11189.45|11189.45|11189.45|11189.45|11189.45|11189.45|11189.45|0
1650535210000|2022-04-21 10:00:10|11189.24|11189.24|11188.81|11188.81|11189.24|11189.24|11188.81|11188.81|0
1650535220000|2022-04-21 10:00:20|11189.28|11189.28|11188.81|11188.81|11189.28|11189.28|11188.81|11188.81|0
1650535230000|2022-04-21 10:00:30|11188.91|11188.91|11188.91|11188.91|11188.91|11188.91|11188.91|11188.91|0
1650535240000|2022-04-21 10:00:40|11188.63|11188.63|11188.49|11188.49|11188.63|11188.63|11188.49|11188.49|0
1650535250000|2022-04-21 10:00:50|11188.27|11188.27|11188.1|11188.1|11188.27|11188.27|11188.1|11188.1|0
1650535260000|2022-04-21 10:01:00|11187.73|11187.73|11187.73|11187.73|11187.73|11187.73|11187.73|11187.73|0
1650535270000|2022-04-21 10:01:10|11187.83|11187.83|11187.83|11187.83|11187.83|11187.83|11187.83|11187.83|0
1650535300000|2022-04-21 10:01:40|11187.37|11187.37|11187.37|11187.37|11187.37|11187.37|11187.37|11187.37|0
1650535310000|2022-04-21 10:01:50|11187.72|11187.72|11187.72|11187.72|11187.72|11187.72|11187.72|11187.72|0
1650535320000|2022-04-21 10:02:00|11188.5|11188.5|11188.5|11188.5|11188.5|11188.5|11188.5|11188.5|0
1650535330000|2022-04-21 10:02:10|11187.72|11187.72|11186.94|11186.94|11187.72|11187.72|11186.94|11186.94|0
1650535340000|2022-04-21 10:02:20|11187.62|11187.62|11187.62|11187.62|11187.62|11187.62|11187.62|11187.62|0
1650535350000|2022-04-21 10:02:30|11188.4|11188.4|11188.84|11188.84|11188.84|11188.84|11188.4|11188.4|0
1650535370000|2022-04-21 10:02:50|11189.69|11189.69|11189.69|11189.69|11189.69|11189.69|11189.69|11189.69|0
1650535380000|2022-04-21 10:03:00|11190.12|11190.12|11190.64|11190.64|11190.64|11190.64|11190.12|11190.12|0
1650535390000|2022-04-21 10:03:10|11190.21|11190.21|11190.48|11190.48|11190.64|11190.64|11190.21|11190.21|0
1650535400000|2022-04-21 10:03:20|11191.01|11191.01|11191.01|11191.01|11191.01|11191.01|11191.01|11191.01|0
1650535410000|2022-04-21 10:03:30|11191.41|11191.41|11191.41|11191.41|11191.41|11191.41|11191.41|11191.41|0
1650535430000|2022-04-21 10:03:50|11191.59|11191.59|11191.44|11191.44|11191.59|11191.59|11191.16|11191.16|0
1650535440000|2022-04-21 10:04:00|11190.55|11190.55|11190.55|11190.55|11190.98|11190.98|11190.55|11190.55|0
1650535450000|2022-04-21 10:04:10|11191.33|11191.33|11190.97|11190.97|11191.75|11191.75|11190.97|11190.97|0
1650535460000|2022-04-21 10:04:20|11190.55|11190.55|11191.36|11191.36|11191.36|11191.36|11190.55|11190.55|0
1650535470000|2022-04-21 10:04:30|11191.61|11191.61|11188.99|11188.99|11191.61|11191.61|11188.99|11188.99|0
1650535480000|2022-04-21 10:04:40|11188.81|11188.81|11188.81|11188.81|11188.81|11188.81|11188.81|11188.81|0
1650535500000|2022-04-21 10:05:00|11189.46|11189.46|11194.36|11194.36|11194.36|11194.36|11189.46|11189.46|0
1650535510000|2022-04-21 10:05:10|11194.13|11194.13|11194.38|11194.38|11194.63|11194.63|11193.95|11193.95|0
1650535520000|2022-04-21 10:05:20|11194.83|11194.83|11194.83|11194.83|11194.83|11194.83|11194.83|11194.83|0
1650535550000|2022-04-21 10:05:50|11194.17|11194.17|11194.17|11194.17|11194.17|11194.17|11194.17|11194.17|0
1650535560000|2022-04-21 10:06:00|11193.39|11193.39|11194.32|11194.32|11194.32|11194.32|11193.39|11193.39|0
1650535570000|2022-04-21 10:06:10|11193.64|11193.64|11193.76|11193.76|11193.76|11193.76|11193.64|11193.64|0
1650535580000|2022-04-21 10:06:20|11193.98|11193.98|11193.98|11193.98|11193.98|11193.98|11193.98|11193.98|0
1650535590000|2022-04-21 10:06:30|11194.12|11194.12|11193.41|11193.41|11194.27|11194.27|11193.41|11193.41|0
1650535600000|2022-04-21 10:06:40|11193.64|11193.64|11194.1|11194.1|11194.1|11194.1|11193.64|11193.64|0
1650535610000|2022-04-21 10:06:50|11194.49|11194.49|11194.23|11194.23|11194.49|11194.49|11194.23|11194.23|0
1650535640000|2022-04-21 10:07:20|11193.9|11193.9|11193.9|11193.9|11193.9|11193.9|11193.9|11193.9|0
1650535650000|2022-04-21 10:07:30|11193.67|11193.67|11193.67|11193.67|11193.67|11193.67|11193.67|11193.67|0
1650535670000|2022-04-21 10:07:50|11193.45|11193.45|11193.27|11193.27|11193.45|11193.45|11193.27|11193.27|0
1650535680000|2022-04-21 10:08:00|11193.19|11193.19|11193.19|11193.19|11193.19|11193.19|11193.19|11193.19|0
1650535690000|2022-04-21 10:08:10|11193.31|11193.31|11193.31|11193.31|11193.31|11193.31|11193.31|11193.31|0
1650535710000|2022-04-21 10:08:30|11193.01|11193.01|11193.01|11193.01|11193.01|11193.01|11193.01|11193.01|0
1650535740000|2022-04-21 10:09:00|11193.12|11193.12|11191.44|11191.44|11193.12|11193.12|11191.44|11191.44|0
1650535770000|2022-04-21 10:09:30|11191.22|11191.22|11191.22|11191.22|11191.22|11191.22|11191.22|11191.22|0
1650535790000|2022-04-21 10:09:50|11192.09|11192.09|11192.09|11192.09|11192.09|11192.09|11192.09|11192.09|0
1650535800000|2022-04-21 10:10:00|11191.72|11191.72|11191.72|11191.72|11191.72|11191.72|11191.72|11191.72|0
1650535810000|2022-04-21 10:10:10|11190.16|11190.16|11191.72|11191.72|11191.72|11191.72|11190.16|11190.16|0
1650535830000|2022-04-21 10:10:30|11191.96|11191.96|11191.96|11191.96|11191.96|11191.96|11191.96|11191.96|0
1650535840000|2022-04-21 10:10:40|11192.39|11192.39|11192.39|11192.39|11192.39|11192.39|11192.39|11192.39|0
1650535850000|2022-04-21 10:10:50|11192.25|11192.25|11191.64|11191.64|11192.25|11192.25|11191.64|11191.64|0
1650535860000|2022-04-21 10:11:00|11191.21|11191.21|11189.3|11189.3|11191.21|11191.21|11189.3|11189.3|0
1650535880000|2022-04-21 10:11:20|11189.52|11189.52|11189.79|11189.79|11189.79|11189.79|11189.52|11189.52|0
1650535890000|2022-04-21 10:11:30|11190.57|11190.57|11190.79|11190.79|11191.57|11191.57|11190.57|11190.57|0
1650535910000|2022-04-21 10:11:50|11191.02|11191.02|11190.92|11190.92|11191.02|11191.02|11190.79|11190.79|0
1650535960000|2022-04-21 10:12:40|11191.35|11191.35|11191.35|11191.35|11191.35|11191.35|11191.35|11191.35|0
1650535970000|2022-04-21 10:12:50|11191.22|11191.22|11191.22|11191.22|11191.22|11191.22|11191.22|11191.22|0
1650535980000|2022-04-21 10:13:00|11191.09|11191.09|11190.93|11190.93|11191.09|11191.09|11190.93|11190.93|0
1650536000000|2022-04-21 10:13:20|11190.06|11190.06|11190.06|11190.06|11190.06|11190.06|11190.06|11190.06|0
1650536010000|2022-04-21 10:13:30|11190.45|11190.45|11189.67|11189.67|11190.45|11190.45|11189.67|11189.67|0
1650536020000|2022-04-21 10:13:40|11189.44|11189.44|11189.08|11189.08|11189.44|11189.44|11189.08|11189.08|0
1650536050000|2022-04-21 10:14:10|11188.95|11188.95|11188.95|11188.95|11188.95|11188.95|11188.95|11188.95|0
1650536060000|2022-04-21 10:14:20|11189.17|11189.17|11189.17|11189.17|11189.17|11189.17|11189.17|11189.17|0
1650536070000|2022-04-21 10:14:30|11188.75|11188.75|11188.75|11188.75|11188.75|11188.75|11188.75|11188.75|0
1650536080000|2022-04-21 10:14:40|11188.31|11188.31|11188.09|11188.09|11188.31|11188.31|11188.09|11188.09|0
1650536090000|2022-04-21 10:14:50|11187.66|11187.66|11187.36|11187.36|11187.83|11187.83|11187.36|11187.36|0
1650536120000|2022-04-21 10:15:20|11187.58|11187.58|11186.8|11186.8|11187.58|11187.58|11186.8|11186.8|0
1650536130000|2022-04-21 10:15:30|11186.62|11186.62|11186.62|11186.62|11186.62|11186.62|11186.62|11186.62|0
1650536150000|2022-04-21 10:15:50|11187.4|11187.4|11188.48|11188.48|11188.48|11188.48|11187.4|11187.4|0
1650536170000|2022-04-21 10:16:10|11188.64|11188.64|11188.64|11188.64|11188.64|11188.64|11188.64|11188.64|0
1650536180000|2022-04-21 10:16:20|11188.25|11188.25|11188.25|11188.25|11188.25|11188.25|11188.25|11188.25|0
1650536190000|2022-04-21 10:16:30|11188.43|11188.43|11189.59|11189.59|11189.59|11189.59|11188.43|11188.43|0
1650536210000|2022-04-21 10:16:50|11189.2|11189.2|11189.06|11189.06|11189.2|11189.2|11189.06|11189.06|0
1650536240000|2022-04-21 10:17:20|11189.84|11189.84|11192.24|11192.24|11192.24|11192.24|11189.84|11189.84|0
1650536250000|2022-04-21 10:17:30|11191.86|11191.86|11191.86|11191.86|11191.86|11191.86|11191.86|11191.86|0
1650536260000|2022-04-21 10:17:40|11191.99|11191.99|11191.99|11191.99|11191.99|11191.99|11191.99|11191.99|0
1650536280000|2022-04-21 10:18:00|11191.8|11191.8|11191.8|11191.8|11191.8|11191.8|11191.8|11191.8|0
1650536300000|2022-04-21 10:18:20|11191.98|11191.98|11192.77|11192.77|11192.77|11192.77|11191.98|11191.98|0
1650536310000|2022-04-21 10:18:30|11192.96|11192.96|11193.34|11193.34|11193.34|11193.34|11192.96|11192.96|0
1650536320000|2022-04-21 10:18:40|11192.99|11192.99|11193.77|11193.77|11193.77|11193.77|11192.99|11192.99|0
1650536330000|2022-04-21 10:18:50|11193.55|11193.55|11192.77|11192.77|11193.55|11193.55|11192.77|11192.77|0
1650536350000|2022-04-21 10:19:10|11193.26|11193.26|11193.26|11193.26|11193.26|11193.26|11193.26|11193.26|0
1650536370000|2022-04-21 10:19:30|11193.09|11193.09|11193.09|11193.09|11193.09|11193.09|11193.09|11193.09|0
1650536390000|2022-04-21 10:19:50|11192.96|11192.96|11192.78|11192.78|11192.96|11192.96|11192.78|11192.78|0
1650536400000|2022-04-21 10:20:00|11192.13|11192.13|11191.48|11191.48|11192.13|11192.13|11191.48|11191.48|0
1650536410000|2022-04-21 10:20:10|11191.03|11191.03|11191.19|11191.19|11192.34|11192.34|11191.03|11191.03|0
1650536420000|2022-04-21 10:20:20|11190.94|11190.94|11189.72|11189.72|11190.94|11190.94|11189.72|11189.72|0
1650536430000|2022-04-21 10:20:30|11189.3|11189.3|11189.3|11189.3|11189.3|11189.3|11189.3|11189.3|0
1650536450000|2022-04-21 10:20:50|11189.15|11189.15|11189.15|11189.15|11189.15|11189.15|11189.15|11189.15|0
1650536460000|2022-04-21 10:21:00|11189.27|11189.27|11188.9|11188.9|11189.27|11189.27|11188.9|11188.9|0
1650536470000|2022-04-21 10:21:10|11188.67|11188.67|11189.41|11189.41|11189.41|11189.41|11188.67|11188.67|0
1650536480000|2022-04-21 10:21:20|11189.23|11189.23|11189.23|11189.23|11189.23|11189.23|11189.23|11189.23|0
1650536510000|2022-04-21 10:21:50|11189.1|11189.1|11189.1|11189.1|11189.1|11189.1|11189.1|11189.1|0
1650536520000|2022-04-21 10:22:00|11188.93|11188.93|11189.71|11189.71|11189.71|11189.71|11188.93|11188.93|0
1650536530000|2022-04-21 10:22:10|11189.94|11189.94|11190.79|11190.79|11190.79|11190.79|11189.94|11189.94|0
1650536560000|2022-04-21 10:22:40|11191.57|11191.57|11191.99|11191.99|11191.99|11191.99|11191.57|11191.57|0
1650536570000|2022-04-21 10:22:50|11191.21|11191.21|11190.94|11190.94|11191.21|11191.21|11190.94|11190.94|0
1650536580000|2022-04-21 10:23:00|11190.51|11190.51|11190.47|11190.47|11190.51|11190.51|11190.28|11190.28|0
1650536590000|2022-04-21 10:23:10|11190.75|11190.75|11190.9|11190.9|11190.9|11190.9|11190.75|11190.75|0
1650536600000|2022-04-21 10:23:20|11191.02|11191.02|11191.64|11191.64|11191.64|11191.64|11191.02|11191.02|0
1650536610000|2022-04-21 10:23:30|11192.01|11192.01|11192.01|11192.01|11192.01|11192.01|11192.01|11192.01|0
1650536620000|2022-04-21 10:23:40|11191.79|11191.79|11192.23|11192.23|11192.23|11192.23|11191.79|11191.79|0
1650536630000|2022-04-21 10:23:50|11192.67|11192.67|11194.36|11194.36|11194.36|11194.36|11192.67|11192.67|0
1650536650000|2022-04-21 10:24:10|11194.51|11194.51|11194.66|11194.66|11194.66|11194.66|11194.51|11194.51|0
1650536660000|2022-04-21 10:24:20|11194.51|11194.51|11195.06|11195.06|11195.06|11195.06|11194.51|11194.51|0
1650536670000|2022-04-21 10:24:30|11194.83|11194.83|11194.83|11194.83|11194.83|11194.83|11194.83|11194.83|0
1650536680000|2022-04-21 10:24:40|11195.06|11195.06|11195.06|11195.06|11195.06|11195.06|11195.06|11195.06|0
1650536690000|2022-04-21 10:24:50|11195.29|11195.29|11195.29|11195.29|11195.29|11195.29|11195.29|11195.29|0
1650536700000|2022-04-21 10:25:00|11195.47|11195.47|11195.33|11195.33|11195.47|11195.47|11195.33|11195.33|0
1650536710000|2022-04-21 10:25:10|11195.24|11195.24|11195.24|11195.24|11195.24|11195.24|11195.24|11195.24|0
1650536730000|2022-04-21 10:25:30|11194.8|11194.8|11194.29|11194.29|11194.8|11194.8|11194.29|11194.29|0
1650536740000|2022-04-21 10:25:40|11193.51|11193.51|11193.07|11193.07|11194.29|11194.29|11193.07|11193.07|0
1650536750000|2022-04-21 10:25:50|11193.85|11193.85|11193.85|11193.85|11193.85|11193.85|11193.85|11193.85|0
1650536760000|2022-04-21 10:26:00|11193.63|11193.63|11193.89|11193.89|11193.89|11193.89|11193.63|11193.63|0
1650536770000|2022-04-21 10:26:10|11194.08|11194.08|11192.61|11192.61|11194.17|11194.17|11192.61|11192.61|0
1650536780000|2022-04-21 10:26:20|11193.04|11193.04|11193.13|11193.13|11193.13|11193.13|11193.04|11193.04|0
1650536790000|2022-04-21 10:26:30|11193.57|11193.57|11193.57|11193.57|11193.57|11193.57|11193.57|11193.57|0
1650536810000|2022-04-21 10:26:50|11193.13|11193.13|11192.12|11192.12|11193.13|11193.13|11192.12|11192.12|0
1650536820000|2022-04-21 10:27:00|11191.94|11191.94|11191.94|11191.94|11191.94|11191.94|11191.94|11191.94|0
1650536830000|2022-04-21 10:27:10|11192.27|11192.27|11192.27|11192.27|11192.27|11192.27|11192.27|11192.27|0
1650536850000|2022-04-21 10:27:30|11191.84|11191.84|11192.41|11192.41|11192.41|11192.41|11191.84|11191.84|0
1650536870000|2022-04-21 10:27:50|11192.83|11192.83|11192.83|11192.83|11192.83|11192.83|11192.83|11192.83|0
1650536880000|2022-04-21 10:28:00|11193.05|11193.05|11192.78|11192.78|11193.05|11193.05|11192.78|11192.78|0
1650536900000|2022-04-21 10:28:20|11192.96|11192.96|11192.96|11192.96|11192.96|11192.96|11192.96|11192.96|0
1650536910000|2022-04-21 10:28:30|11191.4|11191.4|11189.98|11189.98|11191.54|11191.54|11189.98|11189.98|0
1650536920000|2022-04-21 10:28:40|11189.75|11189.75|11189.52|11189.52|11189.75|11189.75|11189.52|11189.52|0
1650536930000|2022-04-21 10:28:50|11189.95|11189.95|11190.04|11190.04|11190.04|11190.04|11189.95|11189.95|0
1650536940000|2022-04-21 10:29:00|11189.26|11189.26|11189.46|11189.46|11190.04|11190.04|11189.26|11189.26|0
1650536960000|2022-04-21 10:29:20|11189.03|11189.03|11188.66|11188.66|11189.03|11189.03|11188.66|11188.66|0
1650536970000|2022-04-21 10:29:30|11188.22|11188.22|11188.65|11188.65|11188.65|11188.65|11188.22|11188.22|0
1650536980000|2022-04-21 10:29:40|11188.42|11188.42|11188.42|11188.42|11188.42|11188.42|11188.42|11188.42|0
1650536990000|2022-04-21 10:29:50|11188.25|11188.25|11187.47|11187.47|11188.25|11188.25|11187.47|11187.47|0
1650537000000|2022-04-21 10:30:00|11187.86|11187.86|11188.91|11188.91|11188.91|11188.91|11187.86|11187.86|0
1650537010000|2022-04-21 10:30:10|11189|11189|11189.09|11189.09|11189.09|11189.09|11189|11189|0
1650537020000|2022-04-21 10:30:20|11188.31|11188.31|11189.09|11189.09|11189.52|11189.52|11188.31|11188.31|0
1650537050000|2022-04-21 10:30:50|11189.53|11189.53|11189.53|11189.53|11189.53|11189.53|11189.53|11189.53|0
1650537060000|2022-04-21 10:31:00|11189.96|11189.96|11189.96|11189.96|11189.96|11189.96|11189.96|11189.96|0
1650537070000|2022-04-21 10:31:10|11189.18|11189.18|11188.66|11188.66|11189.18|11189.18|11188.4|11188.4|0
1650537080000|2022-04-21 10:31:20|11189.09|11189.09|11189.66|11189.66|11189.66|11189.66|11189.09|11189.09|0
1650537090000|2022-04-21 10:31:30|11189.75|11189.75|11189.75|11189.75|11189.75|11189.75|11189.75|11189.75|0
1650537100000|2022-04-21 10:31:40|11189.51|11189.51|11189.6|11189.6|11189.83|11189.83|11189.51|11189.51|0
1650537120000|2022-04-21 10:32:00|11190.19|11190.19|11190.19|11190.19|11190.19|11190.19|11190.19|11190.19|0
1650537150000|2022-04-21 10:32:30|11189.94|11189.94|11189.94|11189.94|11189.94|11189.94|11189.94|11189.94|0
1650537160000|2022-04-21 10:32:40|11189.07|11189.07|11189.07|11189.07|11189.07|11189.07|11189.07|11189.07|0
1650537200000|2022-04-21 10:33:20|11188.62|11188.62|11188.62|11188.62|11188.62|11188.62|11188.62|11188.62|0
1650537210000|2022-04-21 10:33:30|11192.52|11192.52|11192.95|11192.95|11192.95|11192.95|11192.52|11192.52|0
1650537220000|2022-04-21 10:33:40|11192.73|11192.73|11192.76|11192.76|11192.76|11192.76|11192.51|11192.51|0
1650537230000|2022-04-21 10:33:50|11192.97|11192.97|11192.97|11192.97|11192.97|11192.97|11192.97|11192.97|0
1650537240000|2022-04-21 10:34:00|11192.65|11192.65|11192.72|11192.72|11193.23|11193.23|11191.93|11191.93|0
1650537260000|2022-04-21 10:34:20|11192.34|11192.34|11192.47|11192.47|11192.47|11192.47|11192.34|11192.34|0
1650537290000|2022-04-21 10:34:50|11192.89|11192.89|11192.73|11192.73|11192.89|11192.89|11192.73|11192.73|0
1650537310000|2022-04-21 10:35:10|11192.86|11192.86|11192.86|11192.86|11192.86|11192.86|11192.86|11192.86|0
1650537320000|2022-04-21 10:35:20|11192.51|11192.51|11192.51|11192.51|11192.51|11192.51|11192.51|11192.51|0
1650537330000|2022-04-21 10:35:30|11192.66|11192.66|11192.66|11192.66|11192.66|11192.66|11192.66|11192.66|0
1650537340000|2022-04-21 10:35:40|11192.76|11192.76|11192.76|11192.76|11192.76|11192.76|11192.76|11192.76|0
1650537350000|2022-04-21 10:35:50|11193.01|11193.01|11192.14|11192.14|11193.01|11193.01|11192.14|11192.14|0
1650537360000|2022-04-21 10:36:00|11191.87|11191.87|11192.25|11192.25|11192.25|11192.25|11191.87|11191.87|0
1650537370000|2022-04-21 10:36:10|11192|11192|11191.88|11191.88|11192|11192|11191.88|11191.88|0
1650537380000|2022-04-21 10:36:20|11190.74|11190.74|11191.63|11191.63|11191.88|11191.88|11190.74|11190.74|0
1650537390000|2022-04-21 10:36:30|11191.26|11191.26|11191.55|11191.55|11191.55|11191.55|11191.26|11191.26|0
1650537400000|2022-04-21 10:36:40|11191.64|11191.64|11191.39|11191.39|11191.64|11191.64|11191.23|11191.23|0
1650537410000|2022-04-21 10:36:50|11191.16|11191.16|11191.23|11191.23|11191.23|11191.23|11190.86|11190.86|0
1650537420000|2022-04-21 10:37:00|11191.46|11191.46|11191.46|11191.46|11191.46|11191.46|11191.46|11191.46|0
1650537440000|2022-04-21 10:37:20|11191.24|11191.24|11191.24|11191.24|11191.24|11191.24|11191.24|11191.24|0
1650537460000|2022-04-21 10:37:40|11191.67|11191.67|11192.1|11192.1|11192.1|11192.1|11191.67|11191.67|0
1650537470000|2022-04-21 10:37:50|11192.52|11192.52|11192.22|11192.22|11192.52|11192.52|11192.22|11192.22|0
1650537480000|2022-04-21 10:38:00|11192.41|11192.41|11191.14|11191.14|11192.41|11192.41|11191.14|11191.14|0
1650537490000|2022-04-21 10:38:10|11189.58|11189.58|11189.58|11189.58|11190.36|11190.36|11189.58|11189.58|0
1650537500000|2022-04-21 10:38:20|11190.1|11190.1|11192.16|11192.16|11192.58|11192.58|11190.1|11190.1|0
1650537530000|2022-04-21 10:38:50|11192.41|11192.41|11192.41|11192.41|11192.41|11192.41|11192.41|11192.41|0
1650537540000|2022-04-21 10:39:00|11191.99|11191.99|11192.93|11192.93|11192.93|11192.93|11191.99|11191.99|0
1650537550000|2022-04-21 10:39:10|11193.06|11193.06|11194.49|11194.49|11194.72|11194.72|11193.06|11193.06|0
1650537560000|2022-04-21 10:39:20|11194.86|11194.86|11194.43|11194.43|11195.48|11195.48|11194.43|11194.43|0
1650537570000|2022-04-21 10:39:30|11194.2|11194.2|11194.65|11194.65|11194.65|11194.65|11194.2|11194.2|0
1650537580000|2022-04-21 10:39:40|11193.97|11193.97|11193.62|11193.62|11193.97|11193.97|11193.62|11193.62|0
1650537590000|2022-04-21 10:39:50|11194.3|11194.3|11196.07|11196.07|11196.51|11196.51|11194.3|11194.3|0
1650537600000|2022-04-21 10:40:00|11196.29|11196.29|11196.79|11196.79|11197.01|11197.01|11195.99|11195.99|0
1650537620000|2022-04-21 10:40:20|11197.01|11197.01|11196.88|11196.88|11197.01|11197.01|11196.88|11196.88|0
1650537630000|2022-04-21 10:40:30|11197.11|11197.11|11197.11|11197.11|11197.11|11197.11|11197.11|11197.11|0
1650537640000|2022-04-21 10:40:40|11197.89|11197.89|11197.31|11197.31|11197.89|11197.89|11197.31|11197.31|0
1650537650000|2022-04-21 10:40:50|11198.18|11198.18|11198.18|11198.18|11198.18|11198.18|11198.18|11198.18|0
1650537660000|2022-04-21 10:41:00|11198.6|11198.6|11199.03|11199.03|11199.03|11199.03|11198.6|11198.6|0
1650537670000|2022-04-21 10:41:10|11199.48|11199.48|11199.78|11199.78|11199.78|11199.78|11199.48|11199.48|0
1650537680000|2022-04-21 10:41:20|11199.55|11199.55|11199.55|11199.55|11199.55|11199.55|11199.55|11199.55|0
1650537690000|2022-04-21 10:41:30|11199.93|11199.93|11199.8|11199.8|11199.93|11199.93|11199.8|11199.8|0
1650537700000|2022-04-21 10:41:40|11200.3|11200.3|11200.42|11200.42|11200.79|11200.79|11200.3|11200.3|0
1650537710000|2022-04-21 10:41:50|11200.19|11200.19|11200.32|11200.32|11200.44|11200.44|11200.19|11200.19|0
1650537720000|2022-04-21 10:42:00|11200.56|11200.56|11200.32|11200.32|11200.56|11200.56|11200.32|11200.32|0
1650537730000|2022-04-21 10:42:10|11200.69|11200.69|11200.21|11200.21|11200.81|11200.81|11200.21|11200.21|0
1650537740000|2022-04-21 10:42:20|11199.43|11199.43|11199.66|11199.66|11199.66|11199.66|11199.43|11199.43|0
1650537750000|2022-04-21 10:42:30|11199.43|11199.43|11199.66|11199.66|11199.66|11199.66|11198.98|11198.98|0
1650537760000|2022-04-21 10:42:40|11200.03|11200.03|11200.16|11200.16|11200.16|11200.16|11200.03|11200.03|0
1650537770000|2022-04-21 10:42:50|11200.31|11200.31|11201.09|11201.09|11201.09|11201.09|11200.31|11200.31|0
1650537780000|2022-04-21 10:43:00|11200.65|11200.65|11199.87|11199.87|11200.65|11200.65|11199.87|11199.87|0
1650537790000|2022-04-21 10:43:10|11199.51|11199.51|11198.94|11198.94|11199.51|11199.51|11198.94|11198.94|0
1650537810000|2022-04-21 10:43:30|11199.19|11199.19|11198.57|11198.57|11199.19|11199.19|11198.45|11198.45|0
1650537820000|2022-04-21 10:43:40|11198.82|11198.82|11198.94|11198.94|11198.94|11198.94|11198.82|11198.82|0
1650537830000|2022-04-21 10:43:50|11198.7|11198.7|11198.7|11198.7|11198.7|11198.7|11198.7|11198.7|0
1650537840000|2022-04-21 10:44:00|11198.89|11198.89|11199.15|11199.15|11199.28|11199.28|11198.34|11198.34|0
1650537850000|2022-04-21 10:44:10|11199.27|11199.27|11199.4|11199.4|11199.4|11199.4|11199.27|11199.27|0
1650537860000|2022-04-21 10:44:20|11199.54|11199.54|11199.54|11199.54|11199.54|11199.54|11199.54|11199.54|0
1650537870000|2022-04-21 10:44:30|11199.42|11199.42|11199.6|11199.6|11199.6|11199.6|11199.42|11199.42|0
1650537880000|2022-04-21 10:44:40|11200.26|11200.26|11200.26|11200.26|11200.26|11200.26|11200.26|11200.26|0
1650537890000|2022-04-21 10:44:50|11199.39|11199.39|11199.39|11199.39|11199.39|11199.39|11199.39|11199.39|0
1650537900000|2022-04-21 10:45:00|11199.55|11199.55|11199.88|11199.88|11199.88|11199.88|11199.55|11199.55|0
1650537920000|2022-04-21 10:45:20|11200.1|11200.1|11199.66|11199.66|11200.1|11200.1|11199.66|11199.66|0
1650537930000|2022-04-21 10:45:30|11199.23|11199.23|11197.09|11197.09|11199.23|11199.23|11197.09|11197.09|0
1650537940000|2022-04-21 10:45:40|11196.86|11196.86|11197.08|11197.08|11197.08|11197.08|11196.86|11196.86|0
1650537950000|2022-04-21 10:45:50|11196.23|11196.23|11193.96|11193.96|11196.23|11196.23|11193.96|11193.96|0
1650537970000|2022-04-21 10:46:10|11193.71|11193.71|11193.71|11193.71|11193.71|11193.71|11193.71|11193.71|0
1650537980000|2022-04-21 10:46:20|11193.59|11193.59|11193.25|11193.25|11193.59|11193.59|11193.25|11193.25|0
1650537990000|2022-04-21 10:46:30|11192.73|11192.73|11190.76|11190.76|11192.73|11192.73|11190.76|11190.76|0
1650538000000|2022-04-21 10:46:40|11191.13|11191.13|11191.13|11191.13|11191.13|11191.13|11191.13|11191.13|0
1650538010000|2022-04-21 10:46:50|11191.26|11191.26|11191.28|11191.28|11191.28|11191.28|11190.8|11190.8|0
1650538020000|2022-04-21 10:47:00|11191.66|11191.66|11192.57|11192.57|11192.82|11192.82|11191.66|11191.66|0
1650538030000|2022-04-21 10:47:10|11192.82|11192.82|11192.82|11192.82|11192.82|11192.82|11192.82|11192.82|0
1650538040000|2022-04-21 10:47:20|11192.94|11192.94|11192.56|11192.56|11192.94|11192.94|11192.56|11192.56|0
1650538050000|2022-04-21 10:47:30|11192.68|11192.68|11192.81|11192.81|11192.81|11192.81|11192.68|11192.68|0
1650538060000|2022-04-21 10:47:40|11192.93|11192.93|11193.81|11193.81|11193.81|11193.81|11192.93|11192.93|0
1650538070000|2022-04-21 10:47:50|11193.46|11193.46|11193.57|11193.57|11193.57|11193.57|11193.33|11193.33|0
1650538080000|2022-04-21 10:48:00|11194.03|11194.03|11193.85|11193.85|11194.46|11194.46|11193.85|11193.85|0
1650538090000|2022-04-21 10:48:10|11194.09|11194.09|11194.09|11194.09|11194.09|11194.09|11194.09|11194.09|0
1650538100000|2022-04-21 10:48:20|11193.97|11193.97|11193.87|11193.87|11193.97|11193.97|11193.75|11193.75|0
1650538110000|2022-04-21 10:48:30|11194|11194|11194|11194|11194|11194|11194|11194|0
1650538120000|2022-04-21 10:48:40|11193.87|11193.87|11194|11194|11194|11194|11193.87|11193.87|0
1650538130000|2022-04-21 10:48:50|11194.42|11194.42|11194.3|11194.3|11194.42|11194.42|11194.3|11194.3|0
1650538140000|2022-04-21 10:49:00|11194.55|11194.55|11194.3|11194.3|11194.55|11194.55|11194.3|11194.3|0
1650538150000|2022-04-21 10:49:10|11194.42|11194.42|11194.42|11194.42|11194.42|11194.42|11194.42|11194.42|0
1650538160000|2022-04-21 10:49:20|11195.27|11195.27|11194.83|11194.83|11195.27|11195.27|11194.83|11194.83|0
1650538180000|2022-04-21 10:49:40|11195.19|11195.19|11196.23|11196.23|11196.79|11196.79|11195.19|11195.19|0
1650538190000|2022-04-21 10:49:50|11195.45|11195.45|11194.82|11194.82|11195.56|11195.56|11194.82|11194.82|0
1650538200000|2022-04-21 10:50:00|11195.25|11195.25|11195.25|11195.25|11195.25|11195.25|11195.25|11195.25|0
1650538210000|2022-04-21 10:50:10|11196.03|11196.03|11196.03|11196.03|11196.03|11196.03|11196.03|11196.03|0
1650538220000|2022-04-21 10:50:20|11195.68|11195.68|11195.68|11195.68|11195.68|11195.68|11195.68|11195.68|0
1650538240000|2022-04-21 10:50:40|11195.58|11195.58|11197.83|11197.83|11197.83|11197.83|11195.49|11195.49|0
1650538250000|2022-04-21 10:50:50|11198.93|11198.93|11198.93|11198.93|11198.93|11198.93|11198.93|11198.93|0
1650538260000|2022-04-21 10:51:00|11199.59|11199.59|11199.59|11199.59|11199.59|11199.59|11199.59|11199.59|0
1650538270000|2022-04-21 10:51:10|11200.02|11200.02|11201.15|11201.15|11201.15|11201.15|11200.02|11200.02|0
1650538280000|2022-04-21 10:51:20|11201.38|11201.38|11201.82|11201.82|11201.82|11201.82|11201.38|11201.38|0
1650538290000|2022-04-21 10:51:30|11201.4|11201.4|11201.4|11201.4|11201.4|11201.4|11201.4|11201.4|0
1650538300000|2022-04-21 10:51:40|11200.62|11200.62|11202.18|11202.18|11202.18|11202.18|11200.62|11200.62|0
1650538310000|2022-04-21 10:51:50|11202.35|11202.35|11202.35|11202.35|11202.35|11202.35|11202.35|11202.35|0
1650538320000|2022-04-21 10:52:00|11201.92|11201.92|11201.92|11201.92|11201.92|11201.92|11201.92|11201.92|0
1650538330000|2022-04-21 10:52:10|11201.48|11201.48|11201.48|11201.48|11201.48|11201.48|11201.48|11201.48|0
1650538360000|2022-04-21 10:52:40|11201.21|11201.21|11200.43|11200.43|11201.3|11201.3|11200.43|11200.43|0
1650538380000|2022-04-21 10:53:00|11200.86|11200.86|11202.6|11202.6|11202.6|11202.6|11200.86|11200.86|0
1650538400000|2022-04-21 10:53:20|11201.61|11201.61|11202.84|11202.84|11202.84|11202.84|11201.61|11201.61|0
1650538410000|2022-04-21 10:53:30|11203.21|11203.21|11203.21|11203.21|11203.21|11203.21|11203.21|11203.21|0
1650538420000|2022-04-21 10:53:40|11203.6|11203.6|11207.39|11207.39|11207.39|11207.39|11203.6|11203.6|0
1650538430000|2022-04-21 10:53:50|11207.54|11207.54|11207.54|11207.54|11207.54|11207.54|11207.54|11207.54|0
1650538440000|2022-04-21 10:54:00|11207.79|11207.79|11215.03|11215.03|11215.03|11215.03|11207.79|11207.79|0
1650538450000|2022-04-21 10:54:10|11214.6|11214.6|11215.06|11215.06|11215.06|11215.06|11214.6|11214.6|0
1650538460000|2022-04-21 10:54:20|11215.84|11215.84|11215.56|11215.56|11215.84|11215.84|11215.56|11215.56|0
1650538470000|2022-04-21 10:54:30|11215.94|11215.94|11215.88|11215.88|11215.94|11215.94|11215.56|11215.56|0
1650538490000|2022-04-21 10:54:50|11215.98|11215.98|11216.25|11216.25|11216.25|11216.25|11215.98|11215.98|0
1650538500000|2022-04-21 10:55:00|11216.71|11216.71|11216.92|11216.92|11216.92|11216.92|11216.71|11216.71|0
1650538510000|2022-04-21 10:55:10|11217.19|11217.19|11217.28|11217.28|11217.28|11217.28|11217.19|11217.19|0
1650538520000|2022-04-21 10:55:20|11217.49|11217.49|11217.49|11217.49|11217.49|11217.49|11217.49|11217.49|0
1650538530000|2022-04-21 10:55:30|11217.71|11217.71|11219.54|11219.54|11219.54|11219.54|11217.71|11217.71|0
1650538550000|2022-04-21 10:55:50|11219.91|11219.91|11219.91|11219.91|11219.91|11219.91|11219.91|11219.91|0
1650538560000|2022-04-21 10:56:00|11220.07|11220.07|11220.13|11220.13|11220.13|11220.13|11219.94|11219.94|0
1650538570000|2022-04-21 10:56:10|11220.56|11220.56|11220.56|11220.56|11220.56|11220.56|11220.56|11220.56|0
1650538580000|2022-04-21 10:56:20|11219.7|11219.7|11219.7|11219.7|11219.7|11219.7|11219.7|11219.7|0
1650538590000|2022-04-21 10:56:30|11220.13|11220.13|11220.13|11220.13|11220.13|11220.13|11220.13|11220.13|0
1650538600000|2022-04-21 10:56:40|11219.88|11219.88|11219.63|11219.63|11219.88|11219.88|11219.63|11219.63|0
1650538610000|2022-04-21 10:56:50|11219.26|11219.26|11219.12|11219.12|11219.26|11219.26|11218.75|11218.75|0
1650538630000|2022-04-21 10:57:10|11218.9|11218.9|11218.68|11218.68|11218.9|11218.9|11218.68|11218.68|0
1650538640000|2022-04-21 10:57:20|11218.56|11218.56|11219.34|11219.34|11219.34|11219.34|11218.56|11218.56|0
1650538650000|2022-04-21 10:57:30|11220.02|11220.02|11220.02|11220.02|11220.02|11220.02|11220.02|11220.02|0
1650538670000|2022-04-21 10:57:50|11219.4|11219.4|11219.4|11219.4|11219.4|11219.4|11219.4|11219.4|0
1650538680000|2022-04-21 10:58:00|11219.85|11219.85|11220.36|11220.36|11220.36|11220.36|11219.7|11219.7|0
1650538690000|2022-04-21 10:58:10|11220.8|11220.8|11220.8|11220.8|11220.8|11220.8|11220.8|11220.8|0
1650538700000|2022-04-21 10:58:20|11221.15|11221.15|11222.02|11222.02|11222.02|11222.02|11221.15|11221.15|0
1650538710000|2022-04-21 10:58:30|11221.66|11221.66|11221.66|11221.66|11221.66|11221.66|11221.66|11221.66|0
1650538720000|2022-04-21 10:58:40|11222.34|11222.34|11222.34|11222.34|11222.34|11222.34|11222.34|11222.34|0
1650538730000|2022-04-21 10:58:50|11221.91|11221.91|11221.91|11221.91|11221.91|11221.91|11221.91|11221.91|0
1650538740000|2022-04-21 10:59:00|11222.16|11222.16|11224.54|11224.54|11224.54|11224.54|11222.16|11222.16|0
1650538750000|2022-04-21 10:59:10|11224.73|11224.73|11227.45|11227.45|11227.45|11227.45|11224.73|11224.73|0
1650538760000|2022-04-21 10:59:20|11228.33|11228.33|11228.77|11228.77|11228.77|11228.77|11228.33|11228.33|0
1650538770000|2022-04-21 10:59:30|11228.99|11228.99|11229.27|11229.27|11229.96|11229.96|11228.99|11228.99|0
1650538780000|2022-04-21 10:59:40|11228.82|11228.82|11226.93|11226.93|11228.82|11228.82|11226.93|11226.93|0
1650538790000|2022-04-21 10:59:50|11227.36|11227.36|11227.82|11227.82|11227.82|11227.82|11227.36|11227.36|0
1650538800000|2022-04-21 11:00:00|11228.34|11228.34|11231.66|11231.66|11233.16|11233.16|11228.34|11228.34|0
1650538810000|2022-04-21 11:00:10|11231.81|11231.81|11231.75|11231.75|11231.95|11231.95|11231.24|11231.24|0
1650538820000|2022-04-21 11:00:20|11231.49|11231.49|11230.17|11230.17|11231.49|11231.49|11230.17|11230.17|0
1650538830000|2022-04-21 11:00:30|11230.07|11230.07|11230.07|11230.07|11230.07|11230.07|11230.07|11230.07|0
1650538850000|2022-04-21 11:00:50|11230.3|11230.3|11230.3|11230.3|11230.3|11230.3|11230.3|11230.3|0
1650538860000|2022-04-21 11:01:00|11230.15|11230.15|11231.34|11231.34|11231.34|11231.34|11229.99|11229.99|0
1650538870000|2022-04-21 11:01:10|11230.49|11230.49|11227.42|11227.42|11230.49|11230.49|11227.42|11227.42|0
1650538890000|2022-04-21 11:01:30|11226.97|11226.97|11226.97|11226.97|11226.97|11226.97|11226.97|11226.97|0
1650538900000|2022-04-21 11:01:40|11226.75|11226.75|11226.75|11226.75|11226.75|11226.75|11226.75|11226.75|0
1650538910000|2022-04-21 11:01:50|11226.58|11226.58|11226.58|11226.58|11226.58|11226.58|11226.58|11226.58|0
1650538920000|2022-04-21 11:02:00|11227.02|11227.02|11229.28|11229.28|11229.28|11229.28|11227.02|11227.02|0
1650538930000|2022-04-21 11:02:10|11228.93|11228.93|11229.15|11229.15|11229.15|11229.15|11228.93|11228.93|0
1650538940000|2022-04-21 11:02:20|11228.97|11228.97|11226.82|11226.82|11228.97|11228.97|11226.14|11226.14|0
1650538950000|2022-04-21 11:02:30|11226.6|11226.6|11225.87|11225.87|11226.6|11226.6|11225.87|11225.87|0
1650538970000|2022-04-21 11:02:50|11226.01|11226.01|11225.06|11225.06|11226.01|11226.01|11225.06|11225.06|0
1650538980000|2022-04-21 11:03:00|11225.84|11225.84|11226.72|11226.72|11226.95|11226.95|11225.84|11225.84|0
1650539000000|2022-04-21 11:03:20|11226.97|11226.97|11226.74|11226.74|11226.97|11226.97|11226.74|11226.74|0
1650539030000|2022-04-21 11:03:50|11225.87|11225.87|11225.65|11225.65|11225.87|11225.87|11225.65|11225.65|0
1650539040000|2022-04-21 11:04:00|11224.78|11224.78|11225.33|11225.33|11225.33|11225.33|11224.78|11224.78|0
1650539050000|2022-04-21 11:04:10|11225.05|11225.05|11225.26|11225.26|11225.26|11225.26|11225.05|11225.05|0
1650539070000|2022-04-21 11:04:30|11224.89|11224.89|11224.89|11224.89|11224.89|11224.89|11224.89|11224.89|0
1650539090000|2022-04-21 11:04:50|11227.23|11227.23|11227.23|11227.23|11227.23|11227.23|11227.23|11227.23|0
1650539100000|2022-04-21 11:05:00|11227.38|11227.38|11227.38|11227.38|11227.38|11227.38|11227.38|11227.38|0
1650539130000|2022-04-21 11:05:30|11226.94|11226.94|11225.86|11225.86|11226.94|11226.94|11225.86|11225.86|0
1650539140000|2022-04-21 11:05:40|11225.6|11225.6|11225.38|11225.38|11225.6|11225.6|11225.38|11225.38|0
1650539150000|2022-04-21 11:05:50|11224.6|11224.6|11223.38|11223.38|11224.6|11224.6|11223.38|11223.38|0
1650539160000|2022-04-21 11:06:00|11223.03|11223.03|11222.6|11222.6|11223.03|11223.03|11222.6|11222.6|0
1650539170000|2022-04-21 11:06:10|11222.38|11222.38|11222.6|11222.6|11222.6|11222.6|11222.38|11222.38|0
1650539190000|2022-04-21 11:06:30|11222.85|11222.85|11223.54|11223.54|11223.54|11223.54|11222.85|11222.85|0
1650539200000|2022-04-21 11:06:40|11223.97|11223.97|11223.54|11223.54|11223.97|11223.97|11223.54|11223.54|0
1650539220000|2022-04-21 11:07:00|11223.67|11223.67|11223.32|11223.32|11223.8|11223.8|11223.32|11223.32|0
1650539230000|2022-04-21 11:07:10|11223.41|11223.41|11223.6|11223.6|11223.6|11223.6|11223.41|11223.41|0
1650539270000|2022-04-21 11:07:50|11223.45|11223.45|11224.99|11224.99|11224.99|11224.99|11223.45|11223.45|0
1650539280000|2022-04-21 11:08:00|11225.32|11225.32|11225.32|11225.32|11225.32|11225.32|11225.32|11225.32|0
1650539290000|2022-04-21 11:08:10|11225.17|11225.17|11225.17|11225.17|11225.17|11225.17|11225.17|11225.17|0
1650539300000|2022-04-21 11:08:20|11226.73|11226.73|11228.05|11228.05|11228.05|11228.05|11226.73|11226.73|0
1650539340000|2022-04-21 11:09:00|11228.28|11228.28|11228.77|11228.77|11228.77|11228.77|11228.28|11228.28|0
1650539350000|2022-04-21 11:09:10|11227.22|11227.22|11227.22|11227.22|11227.22|11227.22|11227.22|11227.22|0
1650539360000|2022-04-21 11:09:20|11227.66|11227.66|11227.87|11227.87|11227.87|11227.87|11227.66|11227.66|0
1650539370000|2022-04-21 11:09:30|11227.22|11227.22|11227.48|11227.48|11227.48|11227.48|11227.22|11227.22|0
1650539380000|2022-04-21 11:09:40|11227.3|11227.3|11227.4|11227.4|11227.4|11227.4|11227.3|11227.3|0
1650539410000|2022-04-21 11:10:10|11226.94|11226.94|11226.72|11226.72|11226.94|11226.94|11226.72|11226.72|0
1650539420000|2022-04-21 11:10:20|11226.3|11226.3|11226.08|11226.08|11226.3|11226.3|11226.08|11226.08|0
1650539430000|2022-04-21 11:10:30|11225.68|11225.68|11226.99|11226.99|11227.24|11227.24|11225.68|11225.68|0
1650539440000|2022-04-21 11:10:40|11227.77|11227.77|11226.9|11226.9|11227.77|11227.77|11226.9|11226.9|0
1650539450000|2022-04-21 11:10:50|11226.12|11226.12|11224.35|11224.35|11226.12|11226.12|11224.11|11224.11|0
1650539460000|2022-04-21 11:11:00|11224.18|11224.18|11224.18|11224.18|11224.18|11224.18|11224.18|11224.18|0
1650539470000|2022-04-21 11:11:10|11224.4|11224.4|11224.63|11224.63|11224.63|11224.63|11224.4|11224.4|0
1650539510000|2022-04-21 11:11:50|11225.09|11225.09|11224.41|11224.41|11225.09|11225.09|11224.41|11224.41|0
1650539520000|2022-04-21 11:12:00|11224.18|11224.18|11224.18|11224.18|11224.18|11224.18|11224.18|11224.18|0
1650539530000|2022-04-21 11:12:10|11224.51|11224.51|11224.51|11224.51|11224.51|11224.51|11224.51|11224.51|0
1650539540000|2022-04-21 11:12:20|11226.07|11226.07|11227.63|11227.63|11227.63|11227.63|11226.07|11226.07|0
1650539560000|2022-04-21 11:12:40|11227.41|11227.41|11226.53|11226.53|11227.41|11227.41|11226.53|11226.53|0
1650539570000|2022-04-21 11:12:50|11225.91|11225.91|11225.91|11225.91|11225.91|11225.91|11225.91|11225.91|0
1650539590000|2022-04-21 11:13:10|11225.68|11225.68|11225.68|11225.68|11225.68|11225.68|11225.68|11225.68|0
1650539610000|2022-04-21 11:13:30|11225.39|11225.39|11225.39|11225.39|11225.39|11225.39|11225.39|11225.39|0
1650539630000|2022-04-21 11:13:50|11225.98|11225.98|11225.28|11225.28|11225.98|11225.98|11225.28|11225.28|0
1650539640000|2022-04-21 11:14:00|11225.06|11225.06|11225.2|11225.2|11225.2|11225.2|11225.06|11225.06|0
1650539650000|2022-04-21 11:14:10|11225.05|11225.05|11225.05|11225.05|11225.05|11225.05|11225.05|11225.05|0
1650539660000|2022-04-21 11:14:20|11225.38|11225.38|11225.38|11225.38|11225.38|11225.38|11225.38|11225.38|0
1650539670000|2022-04-21 11:14:30|11225.22|11225.22|11224.95|11224.95|11225.22|11225.22|11224.5|11224.5|0
1650539680000|2022-04-21 11:14:40|11224.58|11224.58|11224.58|11224.58|11224.58|11224.58|11224.58|11224.58|0
1650539690000|2022-04-21 11:14:50|11223.71|11223.71|11223.71|11223.71|11223.71|11223.71|11223.71|11223.71|0
1650539700000|2022-04-21 11:15:00|11224.08|11224.08|11223.57|11223.57|11224.21|11224.21|11223.56|11223.56|0
1650539720000|2022-04-21 11:15:20|11224.35|11224.35|11224.35|11224.35|11224.35|11224.35|11224.35|11224.35|0
1650539730000|2022-04-21 11:15:30|11222.79|11222.79|11222.79|11222.79|11222.79|11222.79|11222.79|11222.79|0
1650539740000|2022-04-21 11:15:40|11222.47|11222.47|11222.47|11222.47|11222.47|11222.47|11222.47|11222.47|0
1650539760000|2022-04-21 11:16:00|11222.08|11222.08|11220.52|11220.52|11222.08|11222.08|11220.52|11220.52|0
1650539770000|2022-04-21 11:16:10|11219.74|11219.74|11220.6|11220.6|11220.6|11220.6|11219.74|11219.74|0
1650539790000|2022-04-21 11:16:30|11221.04|11221.04|11221.47|11221.47|11221.47|11221.47|11221.03|11221.03|0
1650539810000|2022-04-21 11:16:50|11221.83|11221.83|11222.75|11222.75|11222.75|11222.75|11221.83|11221.83|0
1650539820000|2022-04-21 11:17:00|11223.1|11223.1|11223.1|11223.1|11223.1|11223.1|11223.1|11223.1|0
1650539840000|2022-04-21 11:17:20|11222.84|11222.84|11222.84|11222.84|11222.84|11222.84|11222.84|11222.84|0
1650539870000|2022-04-21 11:17:50|11221.99|11221.99|11221.99|11221.99|11221.99|11221.99|11221.99|11221.99|0
1650539880000|2022-04-21 11:18:00|11222.43|11222.43|11222.82|11222.82|11222.82|11222.82|11222.07|11222.07|0
1650539900000|2022-04-21 11:18:20|11223|11223|11222.64|11222.64|11223|11223|11222.64|11222.64|0
1650539910000|2022-04-21 11:18:30|11222.86|11222.86|11223.08|11223.08|11223.08|11223.08|11222.86|11222.86|0
1650539930000|2022-04-21 11:18:50|11222.86|11222.86|11222.86|11222.86|11222.86|11222.86|11222.86|11222.86|0
1650539940000|2022-04-21 11:19:00|11225.52|11225.52|11225.52|11225.52|11225.52|11225.52|11225.52|11225.52|0
1650539960000|2022-04-21 11:19:20|11225.75|11225.75|11225.75|11225.75|11225.75|11225.75|11225.75|11225.75|0
1650539970000|2022-04-21 11:19:30|11226.18|11226.18|11226.18|11226.18|11226.18|11226.18|11226.18|11226.18|0
1650539990000|2022-04-21 11:19:50|11225.96|11225.96|11226.05|11226.05|11226.05|11226.05|11225.61|11225.61|0
1650540000000|2022-04-21 11:20:00|11225.94|11225.94|11226.32|11226.32|11226.32|11226.32|11225.94|11225.94|0
1650540010000|2022-04-21 11:20:10|11226.57|11226.57|11226.3|11226.3|11226.57|11226.57|11226.3|11226.3|0
1650540020000|2022-04-21 11:20:20|11225.88|11225.88|11225.88|11225.88|11225.88|11225.88|11225.88|11225.88|0
1650540030000|2022-04-21 11:20:30|11226.06|11226.06|11226.06|11226.06|11226.06|11226.06|11226.06|11226.06|0
1650540040000|2022-04-21 11:20:40|11225.62|11225.62|11225.62|11225.62|11225.62|11225.62|11225.62|11225.62|0
1650540080000|2022-04-21 11:21:20|11225.45|11225.45|11225.45|11225.45|11225.68|11225.68|11225.45|11225.45|0
1650540090000|2022-04-21 11:21:30|11225.66|11225.66|11225.66|11225.66|11225.66|11225.66|11225.66|11225.66|0
1650540120000|2022-04-21 11:22:00|11226.12|11226.12|11226.12|11226.12|11226.12|11226.12|11226.12|11226.12|0
1650540140000|2022-04-21 11:22:20|11226.9|11226.9|11227.06|11227.06|11227.06|11227.06|11226.9|11226.9|0
1650540150000|2022-04-21 11:22:30|11226.74|11226.74|11226.74|11226.74|11226.74|11226.74|11226.74|11226.74|0
1650540190000|2022-04-21 11:23:10|11226.97|11226.97|11226.97|11226.97|11226.97|11226.97|11226.97|11226.97|0
1650540200000|2022-04-21 11:23:20|11227.67|11227.67|11229.42|11229.42|11229.6|11229.6|11227.67|11227.67|0
1650540230000|2022-04-21 11:23:50|11229.37|11229.37|11229.37|11229.37|11229.37|11229.37|11229.37|11229.37|0
1650540240000|2022-04-21 11:24:00|11229.14|11229.14|11228.88|11228.88|11229.14|11229.14|11228.88|11228.88|0
1650540260000|2022-04-21 11:24:20|11229.06|11229.06|11229.06|11229.06|11229.06|11229.06|11229.06|11229.06|0
1650540270000|2022-04-21 11:24:30|11229.23|11229.23|11229.01|11229.01|11229.23|11229.23|11229.01|11229.01|0
1650540280000|2022-04-21 11:24:40|11228.89|11228.89|11227.61|11227.61|11228.89|11228.89|11227.61|11227.61|0
1650540300000|2022-04-21 11:25:00|11227.51|11227.51|11227.51|11227.51|11227.51|11227.51|11227.51|11227.51|0
1650540310000|2022-04-21 11:25:10|11228.19|11228.19|11228.19|11228.19|11228.19|11228.19|11228.19|11228.19|0
1650540320000|2022-04-21 11:25:20|11228.37|11228.37|11228.26|11228.26|11229.04|11229.04|11228.26|11228.26|0
1650540360000|2022-04-21 11:26:00|11226.95|11226.95|11227.04|11227.04|11227.04|11227.04|11226.95|11226.95|0
1650540400000|2022-04-21 11:26:40|11227.14|11227.14|11227.14|11227.14|11227.14|11227.14|11227.14|11227.14|0
1650540420000|2022-04-21 11:27:00|11226.27|11226.27|11226.27|11226.27|11226.27|11226.27|11226.27|11226.27|0
1650540430000|2022-04-21 11:27:10|11226.45|11226.45|11226.45|11226.45|11226.45|11226.45|11226.45|11226.45|0
1650540440000|2022-04-21 11:27:20|11225.54|11225.54|11225.64|11225.64|11225.64|11225.64|11225.54|11225.54|0
1650540450000|2022-04-21 11:27:30|11224.86|11224.86|11224.86|11224.86|11224.86|11224.86|11224.86|11224.86|0
1650540460000|2022-04-21 11:27:40|11226.32|11226.32|11228.6|11228.6|11228.6|11228.6|11226.32|11226.32|0
1650540470000|2022-04-21 11:27:50|11228.37|11228.37|11227.84|11227.84|11228.37|11228.37|11227.84|11227.84|0
1650540480000|2022-04-21 11:28:00|11228.07|11228.07|11228.07|11228.07|11228.07|11228.07|11228.07|11228.07|0
1650540490000|2022-04-21 11:28:10|11228.19|11228.19|11228.19|11228.19|11228.19|11228.19|11228.19|11228.19|0
1650540510000|2022-04-21 11:28:30|11227.75|11227.75|11227.79|11227.79|11228.22|11228.22|11227.53|11227.53|0
1650540520000|2022-04-21 11:28:40|11226.69|11226.69|11227.42|11227.42|11227.42|11227.42|11226.47|11226.47|0
1650540530000|2022-04-21 11:28:50|11227.54|11227.54|11227.77|11227.77|11227.77|11227.77|11227.54|11227.54|0
1650540550000|2022-04-21 11:29:10|11228|11228|11228|11228|11228|11228|11228|11228|0
1650540560000|2022-04-21 11:29:20|11228.78|11228.78|11228.78|11228.78|11228.78|11228.78|11228.78|11228.78|0
1650540570000|2022-04-21 11:29:30|11229.23|11229.23|11229.23|11229.23|11229.23|11229.23|11229.23|11229.23|0
1650540580000|2022-04-21 11:29:40|11229.42|11229.42|11228.98|11228.98|11229.42|11229.42|11228.98|11228.98|0
1650540590000|2022-04-21 11:29:50|11229.21|11229.21|11230.56|11230.56|11230.56|11230.56|11228.89|11228.89|0
1650540600000|2022-04-21 11:30:00|11230.34|11230.34|11230.94|11230.94|11230.94|11230.94|11230.34|11230.34|0
1650540610000|2022-04-21 11:30:10|11229.7|11229.7|11230.39|11230.39|11230.39|11230.39|11229.7|11229.7|0
1650540620000|2022-04-21 11:30:20|11230.26|11230.26|11229.13|11229.13|11230.26|11230.26|11229.13|11229.13|0
1650540660000|2022-04-21 11:31:00|11229.57|11229.57|11228.59|11228.59|11229.57|11229.57|11228.37|11228.37|0
1650540670000|2022-04-21 11:31:10|11229.05|11229.05|11228.79|11228.79|11229.05|11229.05|11228.79|11228.79|0
1650540680000|2022-04-21 11:31:20|11228.68|11228.68|11228.25|11228.25|11228.69|11228.69|11228.25|11228.25|0
1650540690000|2022-04-21 11:31:30|11227.88|11227.88|11227.88|11227.88|11228.1|11228.1|11227.88|11227.88|0
1650540710000|2022-04-21 11:31:50|11228.26|11228.26|11228.26|11228.26|11228.26|11228.26|11228.26|11228.26|0
1650540720000|2022-04-21 11:32:00|11228.03|11228.03|11227.8|11227.8|11228.03|11228.03|11227.8|11227.8|0
1650540730000|2022-04-21 11:32:10|11228.17|11228.17|11229.06|11229.06|11229.06|11229.06|11228.17|11228.17|0
1650540740000|2022-04-21 11:32:20|11228.69|11228.69|11229.25|11229.25|11229.25|11229.25|11228.69|11228.69|0
1650540750000|2022-04-21 11:32:30|11229.47|11229.47|11229.47|11229.47|11229.47|11229.47|11229.47|11229.47|0
1650540770000|2022-04-21 11:32:50|11230.25|11230.25|11231.03|11231.03|11231.03|11231.03|11230.25|11230.25|0
1650540780000|2022-04-21 11:33:00|11230.92|11230.92|11230.92|11230.92|11230.92|11230.92|11230.92|11230.92|0
1650540790000|2022-04-21 11:33:10|11231.36|11231.36|11231.57|11231.57|11231.57|11231.57|11231.36|11231.36|0
1650540800000|2022-04-21 11:33:20|11231.2|11231.2|11231.2|11231.2|11231.2|11231.2|11231.2|11231.2|0
1650540810000|2022-04-21 11:33:30|11230.76|11230.76|11229.96|11229.96|11230.76|11230.76|11229.96|11229.96|0
1650540820000|2022-04-21 11:33:40|11229.19|11229.19|11229.19|11229.19|11229.19|11229.19|11229.19|11229.19|0
1650540840000|2022-04-21 11:34:00|11228.4|11228.4|11228.53|11228.53|11228.53|11228.53|11228.4|11228.4|0
1650540850000|2022-04-21 11:34:10|11228.4|11228.4|11228.4|11228.4|11228.4|11228.4|11228.4|11228.4|0
1650540860000|2022-04-21 11:34:20|11228.1|11228.1|11228.58|11228.58|11228.58|11228.58|11227.78|11227.78|0
1650540870000|2022-04-21 11:34:30|11228.15|11228.15|11227.78|11227.78|11228.15|11228.15|11227.78|11227.78|0
1650540880000|2022-04-21 11:34:40|11227.93|11227.93|11227.93|11227.93|11227.93|11227.93|11227.93|11227.93|0
1650540890000|2022-04-21 11:34:50|11227.8|11227.8|11227.8|11227.8|11227.8|11227.8|11227.8|11227.8|0
1650540900000|2022-04-21 11:35:00|11227.58|11227.58|11228.13|11228.13|11228.61|11228.61|11227.58|11227.58|0
1650540910000|2022-04-21 11:35:10|11228.27|11228.27|11226.91|11226.91|11228.27|11228.27|11226.91|11226.91|0
1650540920000|2022-04-21 11:35:20|11226.52|11226.52|11226.08|11226.08|11226.52|11226.52|11226.08|11226.08|0
1650540930000|2022-04-21 11:35:30|11225.86|11225.86|11226.64|11226.64|11226.64|11226.64|11225.86|11225.86|0
1650540950000|2022-04-21 11:35:50|11227.1|11227.1|11227.12|11227.12|11227.55|11227.55|11227.1|11227.1|0
1650540970000|2022-04-21 11:36:10|11227.51|11227.51|11227.51|11227.51|11227.51|11227.51|11227.51|11227.51|0
1650541000000|2022-04-21 11:36:40|11227.14|11227.14|11227.14|11227.14|11227.14|11227.14|11227.14|11227.14|0
1650541010000|2022-04-21 11:36:50|11226.78|11226.78|11227.06|11227.06|11227.06|11227.06|11226.78|11226.78|0
1650541020000|2022-04-21 11:37:00|11226.84|11226.84|11225.44|11225.44|11226.84|11226.84|11225.21|11225.21|0
1650541030000|2022-04-21 11:37:10|11225.34|11225.34|11224.55|11224.55|11225.34|11225.34|11224.43|11224.43|0
1650541050000|2022-04-21 11:37:30|11224.69|11224.69|11224.82|11224.82|11224.82|11224.82|11224.69|11224.69|0
1650541060000|2022-04-21 11:37:40|11224.95|11224.95|11224.95|11224.95|11224.95|11224.95|11224.95|11224.95|0
1650541070000|2022-04-21 11:37:50|11224.58|11224.58|11224.58|11224.58|11224.58|11224.58|11224.58|11224.58|0
1650541080000|2022-04-21 11:38:00|11223.8|11223.8|11223.8|11223.8|11223.8|11223.8|11223.8|11223.8|0
1650541090000|2022-04-21 11:38:10|11223.37|11223.37|11223.37|11223.37|11223.37|11223.37|11223.37|11223.37|0
1650541100000|2022-04-21 11:38:20|11223.74|11223.74|11222.89|11222.89|11223.74|11223.74|11222.89|11222.89|0
1650541120000|2022-04-21 11:38:40|11223.31|11223.31|11223.68|11223.68|11223.68|11223.68|11223.31|11223.31|0
1650541130000|2022-04-21 11:38:50|11224.46|11224.46|11223.77|11223.77|11224.46|11224.46|11223.77|11223.77|0
1650541140000|2022-04-21 11:39:00|11223.27|11223.27|11223.27|11223.27|11223.27|11223.27|11223.27|11223.27|0
1650541150000|2022-04-21 11:39:10|11223.4|11223.4|11223.23|11223.23|11223.4|11223.4|11223.23|11223.23|0
1650541160000|2022-04-21 11:39:20|11223.33|11223.33|11223.33|11223.33|11223.33|11223.33|11223.33|11223.33|0
1650541170000|2022-04-21 11:39:30|11223.71|11223.71|11223.79|11223.79|11223.79|11223.79|11223.6|11223.6|0
1650541180000|2022-04-21 11:39:40|11223.43|11223.43|11223.3|11223.3|11223.43|11223.43|11223.3|11223.3|0
1650541200000|2022-04-21 11:40:00|11223.4|11223.4|11223.4|11223.4|11223.4|11223.4|11223.4|11223.4|0
1650541210000|2022-04-21 11:40:10|11222.62|11222.62|11222.62|11222.62|11222.62|11222.62|11222.62|11222.62|0
1650541220000|2022-04-21 11:40:20|11222.75|11222.75|11222.4|11222.4|11222.87|11222.87|11222.4|11222.4|0
1650541240000|2022-04-21 11:40:40|11221.62|11221.62|11221.62|11221.62|11221.62|11221.62|11221.62|11221.62|0
1650541250000|2022-04-21 11:40:50|11221.25|11221.25|11221.25|11221.25|11221.25|11221.25|11221.25|11221.25|0
1650541260000|2022-04-21 11:41:00|11221.62|11221.62|11221.98|11221.98|11221.98|11221.98|11221.62|11221.62|0
1650541270000|2022-04-21 11:41:10|11222.36|11222.36|11221.99|11221.99|11222.36|11222.36|11221.99|11221.99|0
1650541280000|2022-04-21 11:41:20|11221.21|11221.21|11221.21|11221.21|11221.21|11221.21|11221.21|11221.21|0
1650541290000|2022-04-21 11:41:30|11220.77|11220.77|11220.33|11220.33|11220.77|11220.77|11220.11|11220.11|0
1650541300000|2022-04-21 11:41:40|11219.97|11219.97|11220.19|11220.19|11220.19|11220.19|11219.97|11219.97|0
1650541310000|2022-04-21 11:41:50|11220.97|11220.97|11221.34|11221.34|11221.34|11221.34|11220.97|11220.97|0
1650541320000|2022-04-21 11:42:00|11221.6|11221.6|11221.82|11221.82|11221.82|11221.82|11221.6|11221.6|0
1650541330000|2022-04-21 11:42:10|11220.95|11220.95|11220.95|11220.95|11220.95|11220.95|11220.95|11220.95|0
1650541340000|2022-04-21 11:42:20|11220.17|11220.17|11220.4|11220.4|11220.4|11220.4|11220.17|11220.17|0
1650541350000|2022-04-21 11:42:30|11220.18|11220.18|11220.69|11220.69|11220.69|11220.69|11220.18|11220.18|0
1650541360000|2022-04-21 11:42:40|11220.91|11220.91|11220.91|11220.91|11220.91|11220.91|11220.91|11220.91|0
1650541380000|2022-04-21 11:43:00|11221.28|11221.28|11222.09|11222.09|11223.79|11223.79|11221.28|11221.28|0
1650541390000|2022-04-21 11:43:10|11222.94|11222.94|11222.81|11222.81|11222.94|11222.94|11222.68|11222.68|0
1650541410000|2022-04-21 11:43:30|11223.16|11223.16|11223.53|11223.53|11223.53|11223.53|11223.16|11223.16|0
1650541430000|2022-04-21 11:43:50|11223.76|11223.76|11224.21|11224.21|11224.21|11224.21|11223.76|11223.76|0
1650541440000|2022-04-21 11:44:00|11223.98|11223.98|11222.33|11222.33|11223.98|11223.98|11222.23|11222.23|0
1650541450000|2022-04-21 11:44:10|11222.65|11222.65|11222.65|11222.65|11222.65|11222.65|11222.65|11222.65|0
1650541460000|2022-04-21 11:44:20|11222.86|11222.86|11223.3|11223.3|11223.3|11223.3|11222.86|11222.86|0
1650541470000|2022-04-21 11:44:30|11223.41|11223.41|11223.41|11223.41|11223.41|11223.41|11223.41|11223.41|0
1650541480000|2022-04-21 11:44:40|11222.4|11222.4|11221.95|11221.95|11222.4|11222.4|11221.95|11221.95|0
1650541490000|2022-04-21 11:44:50|11222.04|11222.04|11222.04|11222.04|11222.04|11222.04|11221.96|11221.96|0
1650541500000|2022-04-21 11:45:00|11221.16|11221.16|11221.16|11221.16|11221.16|11221.16|11221.16|11221.16|0
1650541510000|2022-04-21 11:45:10|11220.74|11220.74|11220.74|11220.74|11220.74|11220.74|11220.74|11220.74|0
1650541520000|2022-04-21 11:45:20|11219.96|11219.96|11219.96|11219.96|11219.96|11219.96|11219.96|11219.96|0
1650541530000|2022-04-21 11:45:30|11219.18|11219.18|11219.18|11219.18|11219.18|11219.18|11219.18|11219.18|0
1650541560000|2022-04-21 11:46:00|11219.4|11219.4|11219.4|11219.4|11219.4|11219.4|11219.4|11219.4|0
1650541570000|2022-04-21 11:46:10|11219.03|11219.03|11217.97|11217.97|11219.03|11219.03|11217.97|11217.97|0
1650541580000|2022-04-21 11:46:20|11218.44|11218.44|11217.47|11217.47|11218.44|11218.44|11217.47|11217.47|0
1650541590000|2022-04-21 11:46:30|11217.84|11217.84|11217.78|11217.78|11218.22|11218.22|11217.78|11217.78|0
1650541600000|2022-04-21 11:46:40|11217.4|11217.4|11217.54|11217.54|11217.54|11217.54|11217.25|11217.25|0
1650541610000|2022-04-21 11:46:50|11217.05|11217.05|11217.05|11217.05|11217.05|11217.05|11217.05|11217.05|0
1650541620000|2022-04-21 11:47:00|11216.72|11216.72|11217.27|11217.27|11217.27|11217.27|11216.72|11216.72|0
1650541630000|2022-04-21 11:47:10|11217.14|11217.14|11217.43|11217.43|11217.43|11217.43|11217.01|11217.01|0
1650541640000|2022-04-21 11:47:20|11217.21|11217.21|11217.21|11217.21|11217.21|11217.21|11217.21|11217.21|0
1650541650000|2022-04-21 11:47:30|11216.68|11216.68|11215.9|11215.9|11216.68|11216.68|11215.9|11215.9|0
1650541660000|2022-04-21 11:47:40|11215.68|11215.68|11214.35|11214.35|11215.68|11215.68|11214.35|11214.35|0
1650541680000|2022-04-21 11:48:00|11213.93|11213.93|11212.99|11212.99|11213.93|11213.93|11212.99|11212.99|0
1650541690000|2022-04-21 11:48:10|11211.75|11211.75|11211.75|11211.75|11211.75|11211.75|11211.75|11211.75|0
1650541700000|2022-04-21 11:48:20|11211.5|11211.5|11211.5|11211.5|11211.5|11211.5|11211.5|11211.5|0
1650541710000|2022-04-21 11:48:30|11211.28|11211.28|11212.06|11212.06|11212.84|11212.84|11211.28|11211.28|0
1650541730000|2022-04-21 11:48:50|11211.78|11211.78|11211.78|11211.78|11211.78|11211.78|11211.78|11211.78|0
1650541740000|2022-04-21 11:49:00|11211.59|11211.59|11211.39|11211.39|11212.24|11212.24|11211.39|11211.39|0
1650541750000|2022-04-21 11:49:10|11210.94|11210.94|11209.57|11209.57|11210.94|11210.94|11209.57|11209.57|0
1650541760000|2022-04-21 11:49:20|11209.81|11209.81|11210.28|11210.28|11210.28|11210.28|11209.81|11209.81|0
1650541770000|2022-04-21 11:49:30|11210.72|11210.72|11210.72|11210.72|11210.72|11210.72|11210.72|11210.72|0
1650541790000|2022-04-21 11:49:50|11210.32|11210.32|11210.32|11210.32|11210.32|11210.32|11210.32|11210.32|0
1650541800000|2022-04-21 11:50:00|11210.23|11210.23|11213.48|11213.48|11213.48|11213.48|11210.23|11210.23|0
1650541810000|2022-04-21 11:50:10|11213.76|11213.76|11215.24|11215.24|11215.33|11215.33|11213.76|11213.76|0
1650541820000|2022-04-21 11:50:20|11215.01|11215.01|11215.01|11215.01|11215.01|11215.01|11215.01|11215.01|0
1650541830000|2022-04-21 11:50:30|11214.91|11214.91|11214.91|11214.91|11214.91|11214.91|11214.91|11214.91|0
1650541840000|2022-04-21 11:50:40|11215.35|11215.35|11215.35|11215.35|11215.35|11215.35|11215.35|11215.35|0
1650541850000|2022-04-21 11:50:50|11215.1|11215.1|11215.1|11215.1|11215.1|11215.1|11215.1|11215.1|0
1650541870000|2022-04-21 11:51:10|11214.86|11214.86|11214.95|11214.95|11215.22|11215.22|11214.86|11214.86|0
1650541880000|2022-04-21 11:51:20|11215.82|11215.82|11218.34|11218.34|11218.34|11218.34|11215.82|11215.82|0
1650541890000|2022-04-21 11:51:30|11218.79|11218.79|11218.79|11218.79|11218.79|11218.79|11218.79|11218.79|0
1650541920000|2022-04-21 11:52:00|11219.29|11219.29|11219.29|11219.29|11219.29|11219.29|11219.29|11219.29|0
1650541930000|2022-04-21 11:52:10|11219.72|11219.72|11220.21|11220.21|11220.21|11220.21|11219.72|11219.72|0
1650541940000|2022-04-21 11:52:20|11220.64|11220.64|11220.64|11220.64|11220.64|11220.64|11220.64|11220.64|0
1650541950000|2022-04-21 11:52:30|11221.01|11221.01|11221.58|11221.58|11221.58|11221.58|11221.01|11221.01|0
1650541960000|2022-04-21 11:52:40|11221.8|11221.8|11221.8|11221.8|11221.8|11221.8|11221.8|11221.8|0
1650541980000|2022-04-21 11:53:00|11223.11|11223.11|11224.3|11224.3|11224.3|11224.3|11223.11|11223.11|0
1650541990000|2022-04-21 11:53:10|11223.86|11223.86|11224.48|11224.48|11224.48|11224.48|11223.86|11223.86|0
1650542000000|2022-04-21 11:53:20|11224.85|11224.85|11226.53|11226.53|11226.53|11226.53|11224.85|11224.85|0
1650542010000|2022-04-21 11:53:30|11226.43|11226.43|11226.43|11226.43|11226.43|11226.43|11226.43|11226.43|0
1650542020000|2022-04-21 11:53:40|11227.99|11227.99|11229|11229|11229.28|11229.28|11227.72|11227.72|0
1650542040000|2022-04-21 11:54:00|11229.44|11229.44|11229.44|11229.44|11229.44|11229.44|11229.44|11229.44|0
1650542060000|2022-04-21 11:54:20|11229.87|11229.87|11230.96|11230.96|11230.96|11230.96|11229.87|11229.87|0
1650542070000|2022-04-21 11:54:30|11231.61|11231.61|11231.61|11231.61|11231.61|11231.61|11231.61|11231.61|0
1650542090000|2022-04-21 11:54:50|11232.92|11232.92|11232.97|11232.97|11232.97|11232.97|11232.82|11232.82|0
1650542100000|2022-04-21 11:55:00|11233.41|11233.41|11233.62|11233.62|11233.84|11233.84|11233.41|11233.41|0
1650542110000|2022-04-21 11:55:10|11232.75|11232.75|11233.08|11233.08|11233.21|11233.21|11232.75|11232.75|0
1650542120000|2022-04-21 11:55:20|11232.63|11232.63|11232.63|11232.63|11232.63|11232.63|11232.63|11232.63|0
1650542140000|2022-04-21 11:55:40|11232.26|11232.26|11233.69|11233.69|11233.69|11233.69|11232.26|11232.26|0
1650542150000|2022-04-21 11:55:50|11235.25|11235.25|11235.25|11235.25|11235.25|11235.25|11235.25|11235.25|0
1650542160000|2022-04-21 11:56:00|11234.76|11234.76|11235.25|11235.25|11235.25|11235.25|11234.76|11234.76|0
1650542220000|2022-04-21 11:57:00|11233.51|11233.51|11235.64|11235.64|11235.64|11235.64|11232.64|11232.64|0
1650542240000|2022-04-21 11:57:20|11236.02|11236.02|11236.19|11236.19|11236.19|11236.19|11236.02|11236.02|0
1650542250000|2022-04-21 11:57:30|11236.07|11236.07|11235.94|11235.94|11236.07|11236.07|11235.94|11235.94|0
1650542260000|2022-04-21 11:57:40|11236.8|11236.8|11237.5|11237.5|11237.5|11237.5|11236.8|11236.8|0
1650542270000|2022-04-21 11:57:50|11238.28|11238.28|11238.11|11238.11|11238.28|11238.28|11238.11|11238.11|0
1650542280000|2022-04-21 11:58:00|11238.53|11238.53|11238.53|11238.53|11238.53|11238.53|11238.53|11238.53|0
1650542300000|2022-04-21 11:58:20|11238.31|11238.31|11238.09|11238.09|11238.31|11238.31|11238.09|11238.09|0
1650542320000|2022-04-21 11:58:40|11238.23|11238.23|11238.23|11238.23|11238.23|11238.23|11238.23|11238.23|0
1650542330000|2022-04-21 11:58:50|11238.41|11238.41|11239.99|11239.99|11239.99|11239.99|11238.41|11238.41|0
1650542340000|2022-04-21 11:59:00|11240.14|11240.14|11244.94|11244.94|11244.94|11244.94|11240.14|11240.14|0
1650542350000|2022-04-21 11:59:10|11245.06|11245.06|11244.72|11244.72|11245.14|11245.14|11244.72|11244.72|0
1650542360000|2022-04-21 11:59:20|11245.4|11245.4|11245.4|11245.4|11245.4|11245.4|11245.4|11245.4|0
1650542370000|2022-04-21 11:59:30|11246.18|11246.18|11246.18|11246.18|11246.18|11246.18|11246.18|11246.18|0
1650542380000|2022-04-21 11:59:40|11245.74|11245.74|11246.11|11246.11|11246.11|11246.11|11245.74|11245.74|0
1650542390000|2022-04-21 11:59:50|11246.19|11246.19|11246.19|11246.19|11246.19|11246.19|11246.19|11246.19|0
1650542400000|2022-04-21 12:00:00|11245.76|11245.76|11247.21|11247.21|11247.21|11247.21|11245.76|11245.76|0
1650542410000|2022-04-21 12:00:10|11247.99|11247.99|11248.63|11248.63|11248.63|11248.63|11247.99|11247.99|0
1650542420000|2022-04-21 12:00:20|11249.48|11249.48|11249.05|11249.05|11249.48|11249.48|11249.05|11249.05|0
1650542450000|2022-04-21 12:00:50|11249.83|11249.83|11250.61|11250.61|11250.61|11250.61|11249.83|11249.83|0
1650542460000|2022-04-21 12:01:00|11250.94|11250.94|11250.94|11250.94|11250.94|11250.94|11250.94|11250.94|0
1650542470000|2022-04-21 12:01:10|11251.03|11251.03|11251.03|11251.03|11251.03|11251.03|11251.03|11251.03|0
1650542500000|2022-04-21 12:01:40|11250.94|11250.94|11251.12|11251.12|11251.23|11251.23|11250.94|11250.94|0
1650542510000|2022-04-21 12:01:50|11250.68|11250.68|11250.68|11250.68|11250.68|11250.68|11250.68|11250.68|0
1650542520000|2022-04-21 12:02:00|11251.46|11251.46|11251.46|11251.46|11251.46|11251.46|11251.46|11251.46|0
1650542530000|2022-04-21 12:02:10|11251.01|11251.01|11251.01|11251.01|11251.01|11251.01|11251.01|11251.01|0
1650542550000|2022-04-21 12:02:30|11251.22|11251.22|11251.22|11251.22|11251.22|11251.22|11251.22|11251.22|0
1650542570000|2022-04-21 12:02:50|11250.8|11250.8|11250.8|11250.8|11250.8|11250.8|11250.8|11250.8|0
1650542590000|2022-04-21 12:03:10|11251.58|11251.58|11251.2|11251.2|11251.58|11251.58|11251.2|11251.2|0
1650542600000|2022-04-21 12:03:20|11250.87|11250.87|11251.52|11251.52|11251.52|11251.52|11250.87|11250.87|0
1650542630000|2022-04-21 12:03:50|11252.05|11252.05|11251.89|11251.89|11252.05|11252.05|11251.89|11251.89|0
1650542640000|2022-04-21 12:04:00|11252.12|11252.12|11254.34|11254.34|11254.34|11254.34|11252.12|11252.12|0
1650542650000|2022-04-21 12:04:10|11255.12|11255.12|11255.03|11255.03|11255.9|11255.9|11255.03|11255.03|0
1650542660000|2022-04-21 12:04:20|11255.27|11255.27|11255.27|11255.27|11255.27|11255.27|11255.27|11255.27|0
1650542670000|2022-04-21 12:04:30|11255.38|11255.38|11255.85|11255.85|11256.04|11256.04|11255.38|11255.38|0
1650542680000|2022-04-21 12:04:40|11256.06|11256.06|11257.1|11257.1|11257.1|11257.1|11256.06|11256.06|0
1650542690000|2022-04-21 12:04:50|11257.21|11257.21|11257.21|11257.21|11257.21|11257.21|11257.21|11257.21|0
1650542700000|2022-04-21 12:05:00|11256.83|11256.83|11256.83|11256.83|11256.83|11256.83|11256.83|11256.83|0
1650542720000|2022-04-21 12:05:20|11257.61|11257.61|11257.72|11257.72|11257.72|11257.72|11257.61|11257.61|0
1650542730000|2022-04-21 12:05:30|11257.87|11257.87|11257.87|11257.87|11257.87|11257.87|11257.87|11257.87|0
1650542740000|2022-04-21 12:05:40|11257.61|11257.61|11257.61|11257.61|11257.61|11257.61|11257.61|11257.61|0
1650542770000|2022-04-21 12:06:10|11257.22|11257.22|11257.22|11257.22|11257.22|11257.22|11257.22|11257.22|0
1650542780000|2022-04-21 12:06:20|11256.79|11256.79|11256.79|11256.79|11256.79|11256.79|11256.79|11256.79|0
1650542790000|2022-04-21 12:06:30|11256.92|11256.92|11257.16|11257.16|11257.16|11257.16|11256.92|11256.92|0
1650542800000|2022-04-21 12:06:40|11257.39|11257.39|11259.73|11259.73|11259.73|11259.73|11257.39|11257.39|0
1650542820000|2022-04-21 12:07:00|11259.3|11259.3|11258.82|11258.82|11259.3|11259.3|11258.82|11258.82|0
1650542830000|2022-04-21 12:07:10|11258.63|11258.63|11256.04|11256.04|11258.63|11258.63|11256.04|11256.04|0
1650542840000|2022-04-21 12:07:20|11255.58|11255.58|11256.03|11256.03|11256.03|11256.03|11254.71|11254.71|0
1650542850000|2022-04-21 12:07:30|11255.92|11255.92|11255.92|11255.92|11255.92|11255.92|11255.92|11255.92|0
1650542860000|2022-04-21 12:07:40|11256.35|11256.35|11256.26|11256.26|11256.35|11256.35|11256.26|11256.26|0
1650542870000|2022-04-21 12:07:50|11256.97|11256.97|11256.27|11256.27|11256.97|11256.97|11256.27|11256.27|0
1650542880000|2022-04-21 12:08:00|11256.44|11256.44|11255.14|11255.14|11256.44|11256.44|11255.14|11255.14|0
1650542920000|2022-04-21 12:08:40|11255.56|11255.56|11255.56|11255.56|11255.56|11255.56|11255.56|11255.56|0
1650542950000|2022-04-21 12:09:10|11256|11256|11256.48|11256.48|11256.48|11256.48|11256|11256|0
1650542960000|2022-04-21 12:09:20|11256.85|11256.85|11256.85|11256.85|11256.85|11256.85|11256.85|11256.85|0
1650542970000|2022-04-21 12:09:30|11256.48|11256.48|11256.48|11256.48|11256.48|11256.48|11256.48|11256.48|0
1650542990000|2022-04-21 12:09:50|11256.22|11256.22|11256|11256|11256.22|11256.22|11256|11256|0
1650543000000|2022-04-21 12:10:00|11255.57|11255.57|11255.98|11255.98|11256.24|11256.24|11255.57|11255.57|0
1650543010000|2022-04-21 12:10:10|11255.73|11255.73|11255.73|11255.73|11255.73|11255.73|11255.73|11255.73|0
1650543020000|2022-04-21 12:10:20|11256.51|11256.51|11257.38|11257.38|11257.38|11257.38|11256.51|11256.51|0
1650543040000|2022-04-21 12:10:40|11257.25|11257.25|11257.25|11257.25|11257.25|11257.25|11257.25|11257.25|0
1650543070000|2022-04-21 12:11:10|11257.51|11257.51|11257.06|11257.06|11257.51|11257.51|11257.06|11257.06|0
1650543080000|2022-04-21 12:11:20|11256.21|11256.21|11255.78|11255.78|11256.21|11256.21|11255.78|11255.78|0
1650543090000|2022-04-21 12:11:30|11255.42|11255.42|11255.65|11255.65|11255.65|11255.65|11255.18|11255.18|0
1650543110000|2022-04-21 12:11:50|11255.98|11255.98|11256.31|11256.31|11256.63|11256.63|11255.98|11255.98|0
1650543120000|2022-04-21 12:12:00|11256.47|11256.47|11257.11|11257.11|11257.11|11257.11|11256.47|11256.47|0
1650543140000|2022-04-21 12:12:20|11257.45|11257.45|11257.45|11257.45|11257.45|11257.45|11257.45|11257.45|0
1650543150000|2022-04-21 12:12:30|11257.54|11257.54|11257.54|11257.54|11257.54|11257.54|11257.54|11257.54|0
1650543160000|2022-04-21 12:12:40|11257.9|11257.9|11257.9|11257.9|11257.9|11257.9|11257.9|11257.9|0
1650543170000|2022-04-21 12:12:50|11258.36|11258.36|11259.47|11259.47|11259.47|11259.47|11258.36|11258.36|0
1650543180000|2022-04-21 12:13:00|11259.1|11259.1|11259.1|11259.1|11259.1|11259.1|11259.1|11259.1|0
1650543190000|2022-04-21 12:13:10|11259.97|11259.97|11259.75|11259.75|11259.97|11259.97|11259.75|11259.75|0
1650543200000|2022-04-21 12:13:20|11259.38|11259.38|11259.38|11259.38|11259.38|11259.38|11259.38|11259.38|0
1650543210000|2022-04-21 12:13:30|11260.16|11260.16|11262.65|11262.65|11262.65|11262.65|11260.16|11260.16|0
1650543220000|2022-04-21 12:13:40|11262.87|11262.87|11264.02|11264.02|11264.02|11264.02|11262.87|11262.87|0
1650543230000|2022-04-21 12:13:50|11264.25|11264.25|11265.03|11265.03|11265.03|11265.03|11264.25|11264.25|0
1650543240000|2022-04-21 12:14:00|11265.45|11265.45|11264.61|11264.61|11265.45|11265.45|11264.61|11264.61|0
1650543250000|2022-04-21 12:14:10|11264.98|11264.98|11264.92|11264.92|11265.36|11265.36|11264.88|11264.88|0
1650543260000|2022-04-21 12:14:20|11265.14|11265.14|11265.86|11265.86|11265.86|11265.86|11265.14|11265.14|0
1650543270000|2022-04-21 12:14:30|11266.28|11266.28|11266.28|11266.28|11266.28|11266.28|11266.28|11266.28|0
1650543280000|2022-04-21 12:14:40|11266.38|11266.38|11269.19|11269.19|11269.19|11269.19|11266.38|11266.38|0
1650543290000|2022-04-21 12:14:50|11269|11269|11273.56|11273.56|11275.9|11275.9|11269|11269|0
1650543300000|2022-04-21 12:15:00|11273.12|11273.12|11273.16|11273.16|11274.7|11274.7|11273.12|11273.12|0
1650543310000|2022-04-21 12:15:10|11272.29|11272.29|11272.01|11272.01|11272.29|11272.29|11271.92|11271.92|0
1650543320000|2022-04-21 12:15:20|11272.79|11272.79|11272.79|11272.79|11272.79|11272.79|11272.79|11272.79|0
1650543330000|2022-04-21 12:15:30|11272.57|11272.57|11273|11273|11273.13|11273.13|11272.21|11272.21|0
1650543340000|2022-04-21 12:15:40|11273.69|11273.69|11273.42|11273.42|11273.69|11273.69|11273.42|11273.42|0
1650543350000|2022-04-21 12:15:50|11273.85|11273.85|11273.48|11273.48|11273.85|11273.85|11273.48|11273.48|0
1650543360000|2022-04-21 12:16:00|11273.92|11273.92|11272.82|11272.82|11273.92|11273.92|11272.46|11272.46|0
1650543390000|2022-04-21 12:16:30|11272.46|11272.46|11272.46|11272.46|11272.46|11272.46|11272.46|11272.46|0
1650543400000|2022-04-21 12:16:40|11272.82|11272.82|11273.56|11273.56|11273.56|11273.56|11272.82|11272.82|0
1650543410000|2022-04-21 12:16:50|11273.68|11273.68|11274.27|11274.27|11274.27|11274.27|11273.68|11273.68|0
1650543420000|2022-04-21 12:17:00|11275.4|11275.4|11275.28|11275.28|11275.4|11275.4|11275.18|11275.18|0
1650543430000|2022-04-21 12:17:10|11274.85|11274.85|11274.85|11274.85|11274.85|11274.85|11274.85|11274.85|0
1650543440000|2022-04-21 12:17:20|11275.21|11275.21|11275.21|11275.21|11275.21|11275.21|11275.21|11275.21|0
1650543460000|2022-04-21 12:17:40|11275.09|11275.09|11274.75|11274.75|11275.09|11275.09|11274.75|11274.75|0
1650543470000|2022-04-21 12:17:50|11274.29|11274.29|11274.18|11274.18|11274.29|11274.29|11274.18|11274.18|0
1650543480000|2022-04-21 12:18:00|11274.61|11274.61|11274.85|11274.85|11274.85|11274.85|11274.61|11274.61|0
1650543490000|2022-04-21 12:18:10|11273.29|11273.29|11273.29|11273.29|11273.29|11273.29|11273.29|11273.29|0
1650543510000|2022-04-21 12:18:30|11272.92|11272.92|11272.92|11272.92|11272.92|11272.92|11272.92|11272.92|0
1650543520000|2022-04-21 12:18:40|11273.63|11273.63|11272.85|11272.85|11273.63|11273.63|11272.85|11272.85|0
1650543530000|2022-04-21 12:18:50|11272.55|11272.55|11273.02|11273.02|11273.02|11273.02|11272.55|11272.55|0
1650543540000|2022-04-21 12:19:00|11273.13|11273.13|11272.61|11272.61|11273.13|11273.13|11272.61|11272.61|0
1650543550000|2022-04-21 12:19:10|11271.05|11271.05|11270.82|11270.82|11271.05|11271.05|11270.82|11270.82|0
1650543570000|2022-04-21 12:19:30|11270.66|11270.66|11271.44|11271.44|11271.44|11271.44|11270.66|11270.66|0
1650543590000|2022-04-21 12:19:50|11272.13|11272.13|11272.13|11272.13|11272.13|11272.13|11272.13|11272.13|0
1650543600000|2022-04-21 12:20:00|11272.03|11272.03|11272.35|11272.35|11272.35|11272.35|11272.03|11272.03|0
1650543610000|2022-04-21 12:20:10|11272.13|11272.13|11270.71|11270.71|11272.26|11272.26|11270.71|11270.71|0
1650543620000|2022-04-21 12:20:20|11271.08|11271.08|11271.08|11271.08|11271.08|11271.08|11271.08|11271.08|0
1650543630000|2022-04-21 12:20:30|11271.23|11271.23|11270.79|11270.79|11271.23|11271.23|11270.79|11270.79|0
1650543640000|2022-04-21 12:20:40|11270.57|11270.57|11270.57|11270.57|11270.57|11270.57|11270.57|11270.57|0
1650543660000|2022-04-21 12:21:00|11271.03|11271.03|11273.13|11273.13|11274.17|11274.17|11271.03|11271.03|0
1650543670000|2022-04-21 12:21:10|11272.87|11272.87|11272.87|11272.87|11272.87|11272.87|11272.87|11272.87|0
1650543680000|2022-04-21 12:21:20|11273.1|11273.1|11273.1|11273.1|11273.1|11273.1|11273.1|11273.1|0
1650543700000|2022-04-21 12:21:40|11272.87|11272.87|11271.99|11271.99|11272.87|11272.87|11271.99|11271.99|0
1650543710000|2022-04-21 12:21:50|11271.44|11271.44|11271.08|11271.08|11272.18|11272.18|11271.08|11271.08|0
1650543720000|2022-04-21 12:22:00|11271.58|11271.58|11271.89|11271.89|11272.23|11272.23|11271.58|11271.58|0
1650543730000|2022-04-21 12:22:10|11271.57|11271.57|11271.35|11271.35|11271.57|11271.57|11271.13|11271.13|0
1650543740000|2022-04-21 12:22:20|11271.7|11271.7|11271.72|11271.72|11271.72|11271.72|11271.49|11271.49|0
1650543750000|2022-04-21 12:22:30|11272.15|11272.15|11272.44|11272.44|11272.81|11272.81|11272.15|11272.15|0
1650543760000|2022-04-21 12:22:40|11272.79|11272.79|11272.79|11272.79|11272.79|11272.79|11272.79|11272.79|0
1650543770000|2022-04-21 12:22:50|11273.29|11273.29|11273.91|11273.91|11273.91|11273.91|11273.04|11273.04|0
1650543780000|2022-04-21 12:23:00|11274.14|11274.14|11278.93|11278.93|11278.93|11278.93|11274.14|11274.14|0
1650543790000|2022-04-21 12:23:10|11278.72|11278.72|11278.81|11278.81|11278.81|11278.81|11278.59|11278.59|0
1650543800000|2022-04-21 12:23:20|11278.91|11278.91|11279.33|11279.33|11279.33|11279.33|11278.91|11278.91|0
1650543820000|2022-04-21 12:23:40|11278.55|11278.55|11279.24|11279.24|11279.24|11279.24|11278.55|11278.55|0
1650543830000|2022-04-21 12:23:50|11279.46|11279.46|11279.46|11279.46|11279.46|11279.46|11279.46|11279.46|0
1650543840000|2022-04-21 12:24:00|11279.81|11279.81|11279.57|11279.57|11279.94|11279.94|11279.57|11279.57|0
1650543860000|2022-04-21 12:24:20|11279.92|11279.92|11279.92|11279.92|11279.92|11279.92|11279.92|11279.92|0
1650543870000|2022-04-21 12:24:30|11280.27|11280.27|11279.92|11279.92|11280.27|11280.27|11279.92|11279.92|0
1650543880000|2022-04-21 12:24:40|11279.48|11279.48|11279.48|11279.48|11279.48|11279.48|11279.48|11279.48|0
1650543890000|2022-04-21 12:24:50|11279.05|11279.05|11279.39|11279.39|11279.39|11279.39|11278.61|11278.61|0
1650543900000|2022-04-21 12:25:00|11278.61|11278.61|11277.83|11277.83|11278.61|11278.61|11277.83|11277.83|0
1650543920000|2022-04-21 12:25:20|11276.96|11276.96|11277.17|11277.17|11277.17|11277.17|11276.74|11276.74|0
1650543940000|2022-04-21 12:25:40|11276.94|11276.94|11275.97|11275.97|11276.94|11276.94|11275.97|11275.97|0
1650543950000|2022-04-21 12:25:50|11276.2|11276.2|11275.76|11275.76|11276.2|11276.2|11275.76|11275.76|0
1650543960000|2022-04-21 12:26:00|11276.2|11276.2|11276.43|11276.43|11276.43|11276.43|11276.2|11276.2|0
1650544010000|2022-04-21 12:26:50|11276.65|11276.65|11278.09|11278.09|11278.09|11278.09|11276.65|11276.65|0
1650544020000|2022-04-21 12:27:00|11278.51|11278.51|11278.86|11278.86|11278.86|11278.86|11278.51|11278.51|0
1650544030000|2022-04-21 12:27:10|11279.13|11279.13|11279.13|11279.13|11279.13|11279.13|11279.13|11279.13|0
1650544040000|2022-04-21 12:27:20|11278.99|11278.99|11279.45|11279.45|11279.45|11279.45|11278.99|11278.99|0
1650544050000|2022-04-21 12:27:30|11277.89|11277.89|11278.26|11278.26|11278.26|11278.26|11277.89|11277.89|0
1650544060000|2022-04-21 12:27:40|11278.91|11278.91|11278.91|11278.91|11278.91|11278.91|11278.91|11278.91|0
1650544070000|2022-04-21 12:27:50|11279.34|11279.34|11279.12|11279.12|11279.34|11279.34|11279.12|11279.12|0
1650544090000|2022-04-21 12:28:10|11279.26|11279.26|11279.45|11279.45|11279.45|11279.45|11279.26|11279.26|0
1650544100000|2022-04-21 12:28:20|11279.22|11279.22|11279.01|11279.01|11279.22|11279.22|11279.01|11279.01|0
1650544110000|2022-04-21 12:28:30|11279.51|11279.51|11279.51|11279.51|11279.51|11279.51|11279.51|11279.51|0
1650544120000|2022-04-21 12:28:40|11279.94|11279.94|11279.94|11279.94|11279.94|11279.94|11279.94|11279.94|0
1650544130000|2022-04-21 12:28:50|11279.16|11279.16|11278.52|11278.52|11279.59|11279.59|11278.51|11278.51|0
1650544140000|2022-04-21 12:29:00|11278.74|11278.74|11278.73|11278.73|11278.74|11278.74|11278.62|11278.62|0
1650544150000|2022-04-21 12:29:10|11278.35|11278.35|11277.95|11277.95|11278.59|11278.59|11277.95|11277.95|0
1650544160000|2022-04-21 12:29:20|11277.49|11277.49|11277.99|11277.99|11277.99|11277.99|11277.49|11277.49|0
1650544170000|2022-04-21 12:29:30|11277.49|11277.49|11277.43|11277.43|11277.93|11277.93|11277.43|11277.43|0
1650544180000|2022-04-21 12:29:40|11276.2|11276.2|11275.98|11275.98|11276.41|11276.41|11275.71|11275.71|0
1650544190000|2022-04-21 12:29:50|11275.57|11275.57|11276.14|11276.14|11276.14|11276.14|11275.2|11275.2|0
1650544200000|2022-04-21 12:30:00|11276.02|11276.02|11275.69|11275.69|11276.02|11276.02|11275.6|11275.6|0
1650544210000|2022-04-21 12:30:10|11275.43|11275.43|11275.43|11275.43|11275.43|11275.43|11275.43|11275.43|0
1650544220000|2022-04-21 12:30:20|11274.56|11274.56|11274.29|11274.29|11274.56|11274.56|11274.16|11274.16|0
1650544230000|2022-04-21 12:30:30|11274.73|11274.73|11275.25|11275.25|11275.25|11275.25|11274.73|11274.73|0
1650544250000|2022-04-21 12:30:50|11274.47|11274.47|11273.61|11273.61|11274.47|11274.47|11273.61|11273.61|0
1650544270000|2022-04-21 12:31:10|11273.97|11273.97|11273.73|11273.73|11273.97|11273.97|11272.95|11272.95|0
1650544280000|2022-04-21 12:31:20|11274.23|11274.23|11273.76|11273.76|11274.23|11274.23|11273.76|11273.76|0
1650544290000|2022-04-21 12:31:30|11274.15|11274.15|11274.15|11274.15|11274.15|11274.15|11274.15|11274.15|0
1650544300000|2022-04-21 12:31:40|11273.44|11273.44|11272.96|11272.96|11273.44|11273.44|11272.96|11272.96|0
1650544310000|2022-04-21 12:31:50|11272.53|11272.53|11272.53|11272.53|11272.53|11272.53|11272.53|11272.53|0
1650544320000|2022-04-21 12:32:00|11272.03|11272.03|11271.77|11271.77|11272.36|11272.36|11271.77|11271.77|0
1650544330000|2022-04-21 12:32:10|11272.01|11272.01|11272.01|11272.01|11272.01|11272.01|11272.01|11272.01|0
1650544340000|2022-04-21 12:32:20|11271.9|11271.9|11271.9|11271.9|11271.9|11271.9|11271.9|11271.9|0
1650544350000|2022-04-21 12:32:30|11271.56|11271.56|11265.95|11265.95|11271.56|11271.56|11265.95|11265.95|0
1650544360000|2022-04-21 12:32:40|11265.52|11265.52|11265.95|11265.95|11265.95|11265.95|11265.52|11265.52|0
1650544370000|2022-04-21 12:32:50|11266.18|11266.18|11267.05|11267.05|11267.05|11267.05|11265.5|11265.5|0
1650544380000|2022-04-21 12:33:00|11266.92|11266.92|11267.1|11267.1|11267.1|11267.1|11266.92|11266.92|0
1650544390000|2022-04-21 12:33:10|11266.3|11266.3|11263.74|11263.74|11266.3|11266.3|11263.74|11263.74|0
1650544400000|2022-04-21 12:33:20|11263.51|11263.51|11262.92|11262.92|11263.51|11263.51|11262.92|11262.92|0
1650544410000|2022-04-21 12:33:30|11262.26|11262.26|11261.13|11261.13|11262.26|11262.26|11261.13|11261.13|0
1650544430000|2022-04-21 12:33:50|11260.77|11260.77|11258.53|11258.53|11260.77|11260.77|11258.53|11258.53|0
1650544440000|2022-04-21 12:34:00|11258.18|11258.18|11257.86|11257.86|11258.18|11258.18|11257.86|11257.86|0
1650544450000|2022-04-21 12:34:10|11257.72|11257.72|11257.78|11257.78|11257.78|11257.78|11257.12|11257.12|0
1650544460000|2022-04-21 12:34:20|11257.52|11257.52|11257.52|11257.52|11257.52|11257.52|11257.52|11257.52|0
1650544480000|2022-04-21 12:34:40|11257.16|11257.16|11257.84|11257.84|11258.07|11258.07|11256.94|11256.94|0
1650544520000|2022-04-21 12:35:20|11257.93|11257.93|11257.84|11257.84|11257.93|11257.93|11257.84|11257.84|0
1650544530000|2022-04-21 12:35:30|11257.4|11257.4|11257.4|11257.4|11257.4|11257.4|11257.4|11257.4|0
1650544540000|2022-04-21 12:35:40|11257.04|11257.04|11256.63|11256.63|11257.15|11257.15|11256.63|11256.63|0
1650544550000|2022-04-21 12:35:50|11257|11257|11257.67|11257.67|11257.67|11257.67|11257|11257|0
1650544560000|2022-04-21 12:36:00|11256.99|11256.99|11257.44|11257.44|11257.44|11257.44|11256.99|11256.99|0
1650544580000|2022-04-21 12:36:20|11257.28|11257.28|11257.5|11257.5|11257.5|11257.5|11257.28|11257.28|0
1650544590000|2022-04-21 12:36:30|11258.08|11258.08|11258.3|11258.3|11258.3|11258.3|11258.08|11258.08|0
1650544600000|2022-04-21 12:36:40|11258.19|11258.19|11258.19|11258.19|11258.19|11258.19|11258.19|11258.19|0
1650544610000|2022-04-21 12:36:50|11258.63|11258.63|11258.63|11258.63|11258.63|11258.63|11258.63|11258.63|0
1650544620000|2022-04-21 12:37:00|11259.06|11259.06|11260.08|11260.08|11260.08|11260.08|11259.06|11259.06|0
1650544630000|2022-04-21 12:37:10|11260.31|11260.31|11260.31|11260.31|11260.31|11260.31|11260.31|11260.31|0
1650544640000|2022-04-21 12:37:20|11260.18|11260.18|11260.45|11260.45|11260.58|11260.58|11260.18|11260.18|0
1650544650000|2022-04-21 12:37:30|11262.01|11262.01|11262.27|11262.27|11262.52|11262.52|11262.01|11262.01|0
1650544670000|2022-04-21 12:37:50|11262.05|11262.05|11262.05|11262.05|11262.05|11262.05|11262.05|11262.05|0
1650544680000|2022-04-21 12:38:00|11261.61|11261.61|11261.39|11261.39|11261.83|11261.83|11261.39|11261.39|0
1650544690000|2022-04-21 12:38:10|11261.2|11261.2|11261.2|11261.2|11261.2|11261.2|11261.2|11261.2|0
1650544710000|2022-04-21 12:38:30|11261.35|11261.35|11261.35|11261.35|11261.35|11261.35|11261.35|11261.35|0
1650544720000|2022-04-21 12:38:40|11261.9|11261.9|11261.8|11261.8|11262.36|11262.36|11261.8|11261.8|0
1650544730000|2022-04-21 12:38:50|11261.9|11261.9|11261.68|11261.68|11261.9|11261.9|11261.68|11261.68|0
1650544740000|2022-04-21 12:39:00|11260.9|11260.9|11261.68|11261.68|11261.68|11261.68|11260.9|11260.9|0
1650544760000|2022-04-21 12:39:20|11260.9|11260.9|11260.9|11260.9|11260.9|11260.9|11260.9|11260.9|0
1650544780000|2022-04-21 12:39:40|11260.46|11260.46|11260.46|11260.46|11260.46|11260.46|11260.46|11260.46|0
1650544790000|2022-04-21 12:39:50|11260.89|11260.89|11260.52|11260.52|11260.89|11260.89|11260.52|11260.52|0
1650544800000|2022-04-21 12:40:00|11260.74|11260.74|11260.74|11260.74|11260.74|11260.74|11260.74|11260.74|0
1650544810000|2022-04-21 12:40:10|11261.16|11261.16|11261.16|11261.16|11261.16|11261.16|11261.16|11261.16|0
1650544820000|2022-04-21 12:40:20|11261.38|11261.38|11261.06|11261.06|11261.38|11261.38|11261.06|11261.06|0
1650544840000|2022-04-21 12:40:40|11261.74|11261.74|11262.18|11262.18|11262.18|11262.18|11261.74|11261.74|0
1650544850000|2022-04-21 12:40:50|11262.02|11262.02|11261.89|11261.89|11262.02|11262.02|11261.89|11261.89|0
1650544860000|2022-04-21 12:41:00|11261.63|11261.63|11261.63|11261.63|11261.63|11261.63|11261.63|11261.63|0
1650544880000|2022-04-21 12:41:20|11261.21|11261.21|11260.78|11260.78|11261.21|11261.21|11260.78|11260.78|0
1650544890000|2022-04-21 12:41:30|11260.69|11260.69|11260.44|11260.44|11260.69|11260.69|11260.44|11260.44|0
1650544900000|2022-04-21 12:41:40|11260.67|11260.67|11260.67|11260.67|11260.67|11260.67|11260.67|11260.67|0
1650544930000|2022-04-21 12:42:10|11262.04|11262.04|11261.81|11261.81|11262.04|11262.04|11261.81|11261.81|0
1650544940000|2022-04-21 12:42:20|11262.68|11262.68|11262.51|11262.51|11262.94|11262.94|11262.51|11262.51|0
1650544950000|2022-04-21 12:42:30|11262.66|11262.66|11262.79|11262.79|11262.79|11262.79|11262.66|11262.66|0
1650544970000|2022-04-21 12:42:50|11262.92|11262.92|11262.69|11262.69|11262.92|11262.92|11262.69|11262.69|0
1650545000000|2022-04-21 12:43:20|11262.46|11262.46|11262.46|11262.46|11262.46|11262.46|11262.46|11262.46|0
1650545030000|2022-04-21 12:43:50|11262.21|11262.21|11261.97|11261.97|11262.21|11262.21|11261.97|11261.97|0
1650545040000|2022-04-21 12:44:00|11262.13|11262.13|11261.43|11261.43|11262.13|11262.13|11261.43|11261.43|0
1650545050000|2022-04-21 12:44:10|11261.78|11261.78|11260.77|11260.77|11261.88|11261.88|11260.32|11260.32|0
1650545070000|2022-04-21 12:44:30|11260.39|11260.39|11260.39|11260.39|11260.39|11260.39|11260.39|11260.39|0
1650545090000|2022-04-21 12:44:50|11260.31|11260.31|11259.53|11259.53|11260.31|11260.31|11259.53|11259.53|0
1650545100000|2022-04-21 12:45:00|11259.88|11259.88|11260.32|11260.32|11260.32|11260.32|11259.88|11259.88|0
1650545110000|2022-04-21 12:45:10|11260.06|11260.06|11260.97|11260.97|11260.97|11260.97|11260.06|11260.06|0
1650545120000|2022-04-21 12:45:20|11260.78|11260.78|11260.78|11260.78|11260.78|11260.78|11260.78|11260.78|0
1650545150000|2022-04-21 12:45:50|11261.76|11261.76|11262.54|11262.54|11262.54|11262.54|11261.76|11261.76|0
1650545160000|2022-04-21 12:46:00|11262.28|11262.28|11261.93|11261.93|11262.71|11262.71|11261.93|11261.93|0
1650545170000|2022-04-21 12:46:10|11262.71|11262.71|11262.71|11262.71|11262.71|11262.71|11262.71|11262.71|0
1650545180000|2022-04-21 12:46:20|11262.8|11262.8|11262.37|11262.37|11262.8|11262.8|11262.37|11262.37|0
1650545200000|2022-04-21 12:46:40|11261.67|11261.67|11261.38|11261.38|11261.67|11261.67|11261.38|11261.38|0
1650545210000|2022-04-21 12:46:50|11260.89|11260.89|11260.57|11260.57|11261.08|11261.08|11260.57|11260.57|0
1650545220000|2022-04-21 12:47:00|11260.35|11260.35|11261.45|11261.45|11261.89|11261.89|11260.35|11260.35|0
1650545230000|2022-04-21 12:47:10|11262.23|11262.23|11262.23|11262.23|11262.23|11262.23|11262.23|11262.23|0
1650545250000|2022-04-21 12:47:30|11262.46|11262.46|11262.9|11262.9|11262.9|11262.9|11262.46|11262.46|0
1650545260000|2022-04-21 12:47:40|11262.46|11262.46|11262.21|11262.21|11262.46|11262.46|11262.21|11262.21|0
1650545270000|2022-04-21 12:47:50|11262.3|11262.3|11262.3|11262.3|11262.3|11262.3|11262.3|11262.3|0
1650545280000|2022-04-21 12:48:00|11262.05|11262.05|11262.05|11262.05|11262.05|11262.05|11262.05|11262.05|0
1650545290000|2022-04-21 12:48:10|11262.83|11262.83|11261.14|11261.14|11262.83|11262.83|11261.14|11261.14|0
1650545300000|2022-04-21 12:48:20|11261.36|11261.36|11261.36|11261.36|11261.36|11261.36|11261.36|11261.36|0
1650545310000|2022-04-21 12:48:30|11261.01|11261.01|11261.32|11261.32|11261.32|11261.32|11260.88|11260.88|0
1650545320000|2022-04-21 12:48:40|11260.95|11260.95|11260.26|11260.26|11260.95|11260.95|11260.04|11260.04|0
1650545330000|2022-04-21 12:48:50|11260.01|11260.01|11260.01|11260.01|11260.01|11260.01|11260.01|11260.01|0
1650545350000|2022-04-21 12:49:10|11260.24|11260.24|11260.88|11260.88|11260.88|11260.88|11260.01|11260.01|0
1650545360000|2022-04-21 12:49:20|11260.11|11260.11|11260.33|11260.33|11260.33|11260.33|11260.11|11260.11|0
1650545370000|2022-04-21 12:49:30|11260.76|11260.76|11260.76|11260.76|11260.76|11260.76|11260.76|11260.76|0
1650545380000|2022-04-21 12:49:40|11260.3|11260.3|11260.06|11260.06|11260.3|11260.3|11260.06|11260.06|0
1650545390000|2022-04-21 12:49:50|11259.28|11259.28|11259.6|11259.6|11259.6|11259.6|11259.28|11259.28|0
1650545430000|2022-04-21 12:50:30|11259.18|11259.18|11259.18|11259.18|11259.18|11259.18|11259.18|11259.18|0
1650545440000|2022-04-21 12:50:40|11259.57|11259.57|11260.6|11260.6|11260.6|11260.6|11259.57|11259.57|0
1650545460000|2022-04-21 12:51:00|11260.37|11260.37|11260.35|11260.35|11260.6|11260.6|11260.35|11260.35|0
1650545470000|2022-04-21 12:51:10|11260.22|11260.22|11260.22|11260.22|11260.22|11260.22|11260.22|11260.22|0
1650545490000|2022-04-21 12:51:30|11260|11260|11260.87|11260.87|11260.87|11260.87|11260|11260|0
1650545500000|2022-04-21 12:51:40|11261.22|11261.22|11261.22|11261.22|11261.22|11261.22|11261.22|11261.22|0
1650545520000|2022-04-21 12:52:00|11260.87|11260.87|11260.65|11260.65|11260.87|11260.87|11260.65|11260.65|0
1650545530000|2022-04-21 12:52:10|11261.01|11261.01|11260.65|11260.65|11261.01|11261.01|11260.65|11260.65|0
1650545570000|2022-04-21 12:52:50|11260.77|11260.77|11260.77|11260.77|11260.77|11260.77|11260.77|11260.77|0
1650545580000|2022-04-21 12:53:00|11260.96|11260.96|11260.96|11260.96|11260.96|11260.96|11260.96|11260.96|0
1650545590000|2022-04-21 12:53:10|11260.53|11260.53|11260.53|11260.53|11260.53|11260.53|11260.53|11260.53|0
1650545610000|2022-04-21 12:53:30|11260.27|11260.27|11260.27|11260.27|11260.27|11260.27|11260.27|11260.27|0
1650545620000|2022-04-21 12:53:40|11261.05|11261.05|11261.22|11261.22|11261.22|11261.22|11261.05|11261.05|0
1650545630000|2022-04-21 12:53:50|11260.44|11260.44|11260.44|11260.44|11260.44|11260.44|11260.44|11260.44|0
1650545650000|2022-04-21 12:54:10|11260.25|11260.25|11260.14|11260.14|11260.25|11260.25|11260.14|11260.14|0
1650545670000|2022-04-21 12:54:30|11260.57|11260.57|11260.7|11260.7|11260.7|11260.7|11260.57|11260.57|0
1650545680000|2022-04-21 12:54:40|11260.27|11260.27|11259.71|11259.71|11260.27|11260.27|11259.71|11259.71|0
1650545690000|2022-04-21 12:54:50|11259.33|11259.33|11259.33|11259.33|11259.33|11259.33|11259.33|11259.33|0
1650545700000|2022-04-21 12:55:00|11259.11|11259.11|11257.39|11257.39|11259.11|11259.11|11257.39|11257.39|0
1650545710000|2022-04-21 12:55:10|11257.55|11257.55|11257.55|11257.55|11257.55|11257.55|11257.55|11257.55|0
1650545720000|2022-04-21 12:55:20|11257.36|11257.36|11256.76|11256.76|11257.54|11257.54|11256.76|11256.76|0
1650545740000|2022-04-21 12:55:40|11257.16|11257.16|11256.86|11256.86|11257.16|11257.16|11255.99|11255.99|0
1650545750000|2022-04-21 12:55:50|11256.64|11256.64|11257.08|11257.08|11257.08|11257.08|11256.64|11256.64|0
1650545760000|2022-04-21 12:56:00|11257.47|11257.47|11257.89|11257.89|11257.89|11257.89|11257.47|11257.47|0
1650545770000|2022-04-21 12:56:10|11257.66|11257.66|11257.66|11257.66|11257.66|11257.66|11257.66|11257.66|0
1650545780000|2022-04-21 12:56:20|11257.31|11257.31|11257.31|11257.31|11257.31|11257.31|11257.31|11257.31|0
1650545800000|2022-04-21 12:56:40|11256.88|11256.88|11256.51|11256.51|11256.88|11256.88|11256.51|11256.51|0
1650545810000|2022-04-21 12:56:50|11256.86|11256.86|11256.62|11256.62|11256.86|11256.86|11256.62|11256.62|0
1650545820000|2022-04-21 12:57:00|11255.75|11255.75|11255.35|11255.35|11255.75|11255.75|11255.35|11255.35|0
1650545830000|2022-04-21 12:57:10|11256.13|11256.13|11256.13|11256.13|11256.13|11256.13|11256.13|11256.13|0
1650545840000|2022-04-21 12:57:20|11256.03|11256.03|11256.71|11256.71|11256.71|11256.71|11256.03|11256.03|0
1650545850000|2022-04-21 12:57:30|11257.06|11257.06|11256.63|11256.63|11257.06|11257.06|11256.63|11256.63|0
1650545860000|2022-04-21 12:57:40|11256.53|11256.53|11256.53|11256.53|11256.53|11256.53|11256.53|11256.53|0
1650545870000|2022-04-21 12:57:50|11256.16|11256.16|11255.92|11255.92|11256.16|11256.16|11255.9|11255.9|0
1650545890000|2022-04-21 12:58:10|11256.03|11256.03|11256.06|11256.06|11256.06|11256.06|11255.92|11255.92|0
1650545920000|2022-04-21 12:58:40|11255.8|11255.8|11255.8|11255.8|11255.89|11255.89|11255.72|11255.72|0
1650545930000|2022-04-21 12:58:50|11255.65|11255.65|11258|11258|11258.08|11258.08|11255.65|11255.65|0
1650545940000|2022-04-21 12:59:00|11258.36|11258.36|11258.36|11258.36|11258.36|11258.36|11258.36|11258.36|0
1650545950000|2022-04-21 12:59:10|11257.97|11257.97|11257.97|11257.97|11257.97|11257.97|11257.97|11257.97|0
1650545960000|2022-04-21 12:59:20|11257.82|11257.82|11261.75|11261.75|11261.75|11261.75|11257.82|11257.82|0
1650545970000|2022-04-21 12:59:30|11261.54|11261.54|11261.62|11261.62|11261.62|11261.62|11261.54|11261.54|0
1650545980000|2022-04-21 12:59:40|11261.97|11261.97|11261.97|11261.97|11261.97|11261.97|11261.97|11261.97|0
1650545990000|2022-04-21 12:59:50|11263.07|11263.07|11262.28|11262.28|11263.07|11263.07|11262.28|11262.28|0
1650546000000|2022-04-21 13:00:00|11262.47|11262.47|11261.81|11261.81|11262.47|11262.47|11261.81|11261.81|0
1650546010000|2022-04-21 13:00:10|11261.92|11261.92|11262.18|11262.18|11262.18|11262.18|11261.92|11261.92|0
1650546020000|2022-04-21 13:00:20|11261.92|11261.92|11261.92|11261.92|11261.92|11261.92|11261.92|11261.92|0
1650546030000|2022-04-21 13:00:30|11262.14|11262.14|11262.19|11262.19|11262.19|11262.19|11261.98|11261.98|0
1650546040000|2022-04-21 13:00:40|11261.76|11261.76|11261.47|11261.47|11262.12|11262.12|11261.47|11261.47|0
1650546050000|2022-04-21 13:00:50|11261.35|11261.35|11261.35|11261.35|11261.35|11261.35|11261.35|11261.35|0
1650546060000|2022-04-21 13:01:00|11261.16|11261.16|11260.9|11260.9|11261.16|11261.16|11260.9|11260.9|0
1650546080000|2022-04-21 13:01:20|11260.47|11260.47|11260.04|11260.04|11260.47|11260.47|11260.04|11260.04|0
1650546090000|2022-04-21 13:01:30|11260.48|11260.48|11260.35|11260.35|11260.48|11260.48|11260.35|11260.35|0
1650546100000|2022-04-21 13:01:40|11260.78|11260.78|11260.78|11260.78|11260.78|11260.78|11260.78|11260.78|0
1650546110000|2022-04-21 13:01:50|11261.56|11261.56|11261.56|11261.56|11261.56|11261.56|11261.56|11261.56|0
1650546120000|2022-04-21 13:02:00|11261.34|11261.34|11261.34|11261.34|11261.34|11261.34|11261.34|11261.34|0
1650546130000|2022-04-21 13:02:10|11261.51|11261.51|11261.51|11261.51|11261.51|11261.51|11261.51|11261.51|0
1650546140000|2022-04-21 13:02:20|11261.76|11261.76|11262.19|11262.19|11262.19|11262.19|11261.76|11261.76|0
1650546160000|2022-04-21 13:02:40|11262.1|11262.1|11261.06|11261.06|11262.1|11262.1|11261.06|11261.06|0
1650546170000|2022-04-21 13:02:50|11260.41|11260.41|11257.58|11257.58|11260.41|11260.41|11257.58|11257.58|0
1650546180000|2022-04-21 13:03:00|11256.8|11256.8|11257.86|11257.86|11257.9|11257.9|11256.74|11256.74|0
1650546190000|2022-04-21 13:03:10|11257.65|11257.65|11256.9|11256.9|11257.65|11257.65|11256.77|11256.77|0
1650546200000|2022-04-21 13:03:20|11257.13|11257.13|11257.49|11257.49|11257.49|11257.49|11256.84|11256.84|0
1650546220000|2022-04-21 13:03:40|11257.38|11257.38|11257.38|11257.38|11257.38|11257.38|11257.38|11257.38|0
1650546230000|2022-04-21 13:03:50|11257.13|11257.13|11257.15|11257.15|11257.58|11257.58|11257.13|11257.13|0
1650546240000|2022-04-21 13:04:00|11256.79|11256.79|11256.79|11256.79|11256.79|11256.79|11256.79|11256.79|0
1650546250000|2022-04-21 13:04:10|11256.92|11256.92|11257.05|11257.05|11257.05|11257.05|11256.92|11256.92|0
1650546260000|2022-04-21 13:04:20|11257.34|11257.34|11257.42|11257.42|11257.42|11257.42|11257.34|11257.34|0
1650546270000|2022-04-21 13:04:30|11257.13|11257.13|11256.8|11256.8|11257.23|11257.23|11256.8|11256.8|0
1650546280000|2022-04-21 13:04:40|11256.9|11256.9|11256.99|11256.99|11256.99|11256.99|11256.9|11256.9|0
1650546290000|2022-04-21 13:04:50|11257.18|11257.18|11257.28|11257.28|11257.28|11257.28|11257.18|11257.18|0
1650546300000|2022-04-21 13:05:00|11256.99|11256.99|11256.72|11256.72|11257.15|11257.15|11256.72|11256.72|0
1650546310000|2022-04-21 13:05:10|11256.39|11256.39|11256.39|11256.39|11256.63|11256.63|11256.39|11256.39|0
1650546320000|2022-04-21 13:05:20|11256.63|11256.63|11256.32|11256.32|11256.63|11256.63|11256.32|11256.32|0
1650546330000|2022-04-21 13:05:30|11257.03|11257.03|11256.6|11256.6|11257.03|11257.03|11256.6|11256.6|0
1650546340000|2022-04-21 13:05:40|11256.71|11256.71|11256.94|11256.94|11256.94|11256.94|11256.71|11256.71|0
1650546350000|2022-04-21 13:05:50|11257.03|11257.03|11256.94|11256.94|11257.03|11257.03|11256.94|11256.94|0
1650546360000|2022-04-21 13:06:00|11257.03|11257.03|11256.61|11256.61|11257.03|11257.03|11256.61|11256.61|0
1650546370000|2022-04-21 13:06:10|11257.13|11257.13|11257.23|11257.23|11257.23|11257.23|11257.13|11257.13|0
1650546380000|2022-04-21 13:06:20|11257.58|11257.58|11257.58|11257.58|11257.58|11257.58|11257.58|11257.58|0
1650546400000|2022-04-21 13:06:40|11257.49|11257.49|11257.49|11257.49|11257.49|11257.49|11257.49|11257.49|0
1650546420000|2022-04-21 13:07:00|11257.38|11257.38|11257.61|11257.61|11257.61|11257.61|11256.94|11256.94|0
1650546440000|2022-04-21 13:07:20|11258.12|11258.12|11258.55|11258.55|11258.55|11258.55|11258.12|11258.12|0
1650546450000|2022-04-21 13:07:30|11258.99|11258.99|11259.08|11259.08|11259.08|11259.08|11258.99|11258.99|0
1650546460000|2022-04-21 13:07:40|11259.21|11259.21|11259.29|11259.29|11259.29|11259.29|11259.1|11259.1|0
1650546470000|2022-04-21 13:07:50|11258.56|11258.56|11258.31|11258.31|11258.56|11258.56|11258.31|11258.31|0
1650546480000|2022-04-21 13:08:00|11258.54|11258.54|11260.01|11260.01|11260.01|11260.01|11258.46|11258.46|0
1650546490000|2022-04-21 13:08:10|11260.16|11260.16|11260.68|11260.68|11260.68|11260.68|11260.16|11260.16|0
1650546500000|2022-04-21 13:08:20|11260.46|11260.46|11258.9|11258.9|11260.46|11260.46|11258.9|11258.9|0
1650546510000|2022-04-21 13:08:30|11258.12|11258.12|11258.35|11258.35|11258.78|11258.78|11257.9|11257.9|0
1650546520000|2022-04-21 13:08:40|11258.21|11258.21|11258.21|11258.21|11258.21|11258.21|11258.21|11258.21|0
1650546530000|2022-04-21 13:08:50|11258.07|11258.07|11258.07|11258.07|11258.07|11258.07|11258.07|11258.07|0
1650546540000|2022-04-21 13:09:00|11257.93|11257.93|11257.49|11257.49|11257.93|11257.93|11257.49|11257.49|0
1650546550000|2022-04-21 13:09:10|11257.86|11257.86|11256.57|11256.57|11257.86|11257.86|11256.57|11256.57|0
1650546560000|2022-04-21 13:09:20|11256.35|11256.35|11256.26|11256.26|11256.35|11256.35|11256.26|11256.26|0
1650546570000|2022-04-21 13:09:30|11255.8|11255.8|11255.54|11255.54|11255.8|11255.8|11255.54|11255.54|0
1650546580000|2022-04-21 13:09:40|11255.89|11255.89|11255.75|11255.75|11255.89|11255.89|11255.75|11255.75|0
1650546590000|2022-04-21 13:09:50|11255.09|11255.09|11255.87|11255.87|11255.87|11255.87|11255.09|11255.09|0
1650546620000|2022-04-21 13:10:20|11256.23|11256.23|11255.82|11255.82|11256.23|11256.23|11255.82|11255.82|0
1650546630000|2022-04-21 13:10:30|11256.6|11256.6|11258.43|11258.43|11258.43|11258.43|11256.6|11256.6|0
1650546640000|2022-04-21 13:10:40|11258.75|11258.75|11257.46|11257.46|11258.86|11258.86|11257.46|11257.46|0
1650546650000|2022-04-21 13:10:50|11257.14|11257.14|11256.71|11256.71|11257.16|11257.16|11256.64|11256.64|0
1650546660000|2022-04-21 13:11:00|11256.56|11256.56|11256.56|11256.56|11256.56|11256.56|11256.56|11256.56|0
1650546670000|2022-04-21 13:11:10|11256.91|11256.91|11257.04|11257.04|11257.04|11257.04|11256.91|11256.91|0
1650546680000|2022-04-21 13:11:20|11256.8|11256.8|11256.8|11256.8|11256.8|11256.8|11256.8|11256.8|0
1650546710000|2022-04-21 13:11:50|11257.23|11257.23|11257.35|11257.35|11257.35|11257.35|11257.23|11257.23|0
1650546720000|2022-04-21 13:12:00|11257.78|11257.78|11257.78|11257.78|11257.78|11257.78|11257.78|11257.78|0
1650546730000|2022-04-21 13:12:10|11257.45|11257.45|11257.45|11257.45|11257.45|11257.45|11257.45|11257.45|0
1650546740000|2022-04-21 13:12:20|11257.21|11257.21|11256.97|11256.97|11257.21|11257.21|11256.73|11256.73|0
1650546750000|2022-04-21 13:12:30|11256.32|11256.32|11256.32|11256.32|11256.32|11256.32|11256.32|11256.32|0
1650546760000|2022-04-21 13:12:40|11256.08|11256.08|11256.08|11256.08|11256.08|11256.08|11256.08|11256.08|0
1650546770000|2022-04-21 13:12:50|11256.2|11256.2|11256.44|11256.44|11256.44|11256.44|11256.2|11256.2|0
1650546800000|2022-04-21 13:13:20|11256.69|11256.69|11256.69|11256.69|11256.69|11256.69|11256.69|11256.69|0
1650546810000|2022-04-21 13:13:30|11256.32|11256.32|11255.83|11255.83|11256.32|11256.32|11255.83|11255.83|0
1650546820000|2022-04-21 13:13:40|11256.19|11256.19|11253.85|11253.85|11256.19|11256.19|11253.85|11253.85|0
1650546830000|2022-04-21 13:13:50|11253.63|11253.63|11253.1|11253.1|11253.63|11253.63|11253.1|11253.1|0
1650546840000|2022-04-21 13:14:00|11252.67|11252.67|11252.67|11252.67|11252.67|11252.67|11252.67|11252.67|0
1650546850000|2022-04-21 13:14:10|11251.89|11251.89|11251.89|11251.89|11251.89|11251.89|11251.89|11251.89|0
1650546860000|2022-04-21 13:14:20|11252.27|11252.27|11252.27|11252.27|11252.27|11252.27|11252.27|11252.27|0
1650546880000|2022-04-21 13:14:40|11252.17|11252.17|11251.39|11251.39|11252.17|11252.17|11251.03|11251.03|0
1650546890000|2022-04-21 13:14:50|11251.03|11251.03|11251.03|11251.03|11251.03|11251.03|11251.03|11251.03|0
1650546900000|2022-04-21 13:15:00|11250.57|11250.57|11251.03|11251.03|11251.03|11251.03|11250.57|11250.57|0
1650546910000|2022-04-21 13:15:10|11250.66|11250.66|11250.9|11250.9|11250.9|11250.9|11250.17|11250.17|0
1650546920000|2022-04-21 13:15:20|11250.53|11250.53|11248.56|11248.56|11250.53|11250.53|11248.56|11248.56|0
1650546930000|2022-04-21 13:15:30|11248.78|11248.78|11247.77|11247.77|11248.78|11248.78|11247.77|11247.77|0
1650546940000|2022-04-21 13:15:40|11247.45|11247.45|11247.23|11247.23|11247.45|11247.45|11247.23|11247.23|0
1650546950000|2022-04-21 13:15:50|11247.12|11247.12|11247.02|11247.02|11247.12|11247.12|11246.75|11246.75|0
1650546960000|2022-04-21 13:16:00|11246.65|11246.65|11246.43|11246.43|11246.65|11246.65|11246.43|11246.43|0
1650546970000|2022-04-21 13:16:10|11246.8|11246.8|11246.54|11246.54|11246.8|11246.8|11246.54|11246.54|0
1650546980000|2022-04-21 13:16:20|11246.9|11246.9|11246.9|11246.9|11246.9|11246.9|11246.9|11246.9|0
1650546990000|2022-04-21 13:16:30|11247|11247|11247.1|11247.1|11247.1|11247.1|11247|11247|0
1650547030000|2022-04-21 13:17:10|11246.63|11246.63|11247.69|11247.69|11247.69|11247.69|11246.49|11246.49|0
1650547040000|2022-04-21 13:17:20|11247.33|11247.33|11247.33|11247.33|11247.33|11247.33|11247.33|11247.33|0
1650547050000|2022-04-21 13:17:30|11246.96|11246.96|11246.96|11246.96|11247.33|11247.33|11246.96|11246.96|0
1650547060000|2022-04-21 13:17:40|11247.09|11247.09|11246.7|11246.7|11247.09|11247.09|11246.7|11246.7|0
1650547070000|2022-04-21 13:17:50|11246.44|11246.44|11246.21|11246.21|11246.44|11246.44|11246.21|11246.21|0
1650547080000|2022-04-21 13:18:00|11246.58|11246.58|11246.15|11246.15|11246.58|11246.58|11246.15|11246.15|0
1650547090000|2022-04-21 13:18:10|11245.79|11245.79|11245.85|11245.85|11246.15|11246.15|11245.79|11245.79|0
1650547100000|2022-04-21 13:18:20|11245.49|11245.49|11245.11|11245.11|11245.49|11245.49|11245.11|11245.11|0
1650547110000|2022-04-21 13:18:30|11245.47|11245.47|11244.59|11244.59|11245.47|11245.47|11244.59|11244.59|0
1650547120000|2022-04-21 13:18:40|11244.96|11244.96|11244.96|11244.96|11244.96|11244.96|11244.96|11244.96|0
1650547130000|2022-04-21 13:18:50|11244.59|11244.59|11244.81|11244.81|11244.81|11244.81|11244.59|11244.59|0
1650547140000|2022-04-21 13:19:00|11245.17|11245.17|11244.44|11244.44|11245.17|11245.17|11244.44|11244.44|0
1650547150000|2022-04-21 13:19:10|11244.08|11244.08|11244.81|11244.81|11245.17|11245.17|11244.08|11244.08|0
1650547160000|2022-04-21 13:19:20|11244.52|11244.52|11244.16|11244.16|11244.52|11244.52|11244.16|11244.16|0
1650547170000|2022-04-21 13:19:30|11243.79|11243.79|11243.79|11243.79|11243.79|11243.79|11243.79|11243.79|0
1650547180000|2022-04-21 13:19:40|11243.63|11243.63|11243.84|11243.84|11243.84|11243.84|11243.47|11243.47|0
1650547190000|2022-04-21 13:19:50|11243.47|11243.47|11242.62|11242.62|11243.47|11243.47|11242.62|11242.62|0
1650547200000|2022-04-21 13:20:00|11242.4|11242.4|11242.76|11242.76|11242.76|11242.76|11242.4|11242.4|0
1650547210000|2022-04-21 13:20:10|11242.94|11242.94|11242.94|11242.94|11242.94|11242.94|11242.94|11242.94|0
1650547220000|2022-04-21 13:20:20|11242.44|11242.44|11241.94|11241.94|11242.44|11242.44|11241.85|11241.85|0
1650547230000|2022-04-21 13:20:30|11241.16|11241.16|11239.95|11239.95|11241.16|11241.16|11239.95|11239.95|0
1650547250000|2022-04-21 13:20:50|11239.81|11239.81|11239.81|11239.81|11239.81|11239.81|11239.81|11239.81|0
1650547260000|2022-04-21 13:21:00|11239.68|11239.68|11239.58|11239.58|11239.68|11239.68|11239.58|11239.58|0
1650547290000|2022-04-21 13:21:30|11239.95|11239.95|11239.95|11239.95|11239.95|11239.95|11239.95|11239.95|0
1650547300000|2022-04-21 13:21:40|11240.05|11240.05|11239.04|11239.04|11240.05|11240.05|11239.04|11239.04|0
1650547310000|2022-04-21 13:21:50|11238.67|11238.67|11239.02|11239.02|11239.25|11239.25|11238.67|11238.67|0
1650547320000|2022-04-21 13:22:00|11238.85|11238.85|11238.15|11238.15|11238.94|11238.94|11237.68|11237.68|0
1650547330000|2022-04-21 13:22:10|11238.93|11238.93|11235.51|11235.51|11238.93|11238.93|11235.51|11235.51|0
1650547340000|2022-04-21 13:22:20|11235.23|11235.23|11234.07|11234.07|11235.86|11235.86|11234.07|11234.07|0
1650547350000|2022-04-21 13:22:30|11233.61|11233.61|11233.52|11233.52|11233.61|11233.61|11233.52|11233.52|0
1650547360000|2022-04-21 13:22:40|11233.19|11233.19|11233.19|11233.19|11233.19|11233.19|11233.19|11233.19|0
1650547370000|2022-04-21 13:22:50|11232.86|11232.86|11232.08|11232.08|11232.86|11232.86|11232.08|11232.08|0
1650547380000|2022-04-21 13:23:00|11231.98|11231.98|11231.29|11231.29|11231.98|11231.98|11231.29|11231.29|0
1650547390000|2022-04-21 13:23:10|11230.87|11230.87|11230.92|11230.92|11231.29|11231.29|11230.87|11230.87|0
1650547400000|2022-04-21 13:23:20|11230.6|11230.6|11230.6|11230.6|11230.6|11230.6|11230.6|11230.6|0
1650547410000|2022-04-21 13:23:30|11230.73|11230.73|11231.46|11231.46|11231.46|11231.46|11230.73|11230.73|0
1650547420000|2022-04-21 13:23:40|11231.24|11231.24|11231.24|11231.24|11231.24|11231.24|11231.24|11231.24|0
1650547430000|2022-04-21 13:23:50|11230.98|11230.98|11228.96|11228.96|11230.98|11230.98|11228.63|11228.63|0
1650547440000|2022-04-21 13:24:00|11228.83|11228.83|11225.3|11225.3|11228.83|11228.83|11225.3|11225.3|0
1650547450000|2022-04-21 13:24:10|11224.93|11224.93|11224.71|11224.71|11224.93|11224.93|11224.71|11224.71|0
1650547470000|2022-04-21 13:24:30|11224.81|11224.81|11224.27|11224.27|11224.81|11224.81|11224.27|11224.27|0
1650547480000|2022-04-21 13:24:40|11224.05|11224.05|11223.83|11223.83|11224.05|11224.05|11223.83|11223.83|0
1650547490000|2022-04-21 13:24:50|11223.64|11223.64|11224.42|11224.42|11224.42|11224.42|11223.64|11223.64|0
1650547500000|2022-04-21 13:25:00|11223.85|11223.85|11218.31|11218.31|11223.85|11223.85|11217.15|11217.15|0
1650547510000|2022-04-21 13:25:10|11219.61|11219.61|11221.38|11221.38|11221.38|11221.38|11219.61|11219.61|0
1650547520000|2022-04-21 13:25:20|11221.84|11221.84|11221.45|11221.45|11221.84|11221.84|11220.38|11220.38|0
1650547530000|2022-04-21 13:25:30|11221.58|11221.58|11221.58|11221.58|11221.58|11221.58|11221.58|11221.58|0
1650547550000|2022-04-21 13:25:50|11221.45|11221.45|11221.45|11221.45|11221.45|11221.45|11221.45|11221.45|0
1650547570000|2022-04-21 13:26:10|11220.58|11220.58|11220.45|11220.45|11220.58|11220.58|11220.45|11220.45|0
1650547580000|2022-04-21 13:26:20|11220.58|11220.58|11220.45|11220.45|11220.58|11220.58|11220.45|11220.45|0
1650547590000|2022-04-21 13:26:30|11220.23|11220.23|11220.41|11220.41|11220.41|11220.41|11220.23|11220.23|0
1650547610000|2022-04-21 13:26:50|11220.19|11220.19|11220.85|11220.85|11220.85|11220.85|11219.47|11219.47|0
1650547620000|2022-04-21 13:27:00|11221.03|11221.03|11221.46|11221.46|11221.46|11221.46|11221.03|11221.03|0
1650547640000|2022-04-21 13:27:20|11221.59|11221.59|11221.66|11221.66|11221.66|11221.66|11221.42|11221.42|0
1650547650000|2022-04-21 13:27:30|11221.74|11221.74|11223.52|11223.52|11223.52|11223.52|11221.74|11221.74|0
1650547660000|2022-04-21 13:27:40|11223.77|11223.77|11225.36|11225.36|11225.88|11225.88|11223.77|11223.77|0
1650547670000|2022-04-21 13:27:50|11225.23|11225.23|11225.43|11225.43|11225.43|11225.43|11225.23|11225.23|0
1650547680000|2022-04-21 13:28:00|11225.06|11225.06|11225.37|11225.37|11225.37|11225.37|11224.62|11224.62|0
1650547690000|2022-04-21 13:28:10|11225.5|11225.5|11224.71|11224.71|11225.5|11225.5|11224.71|11224.71|0
1650547700000|2022-04-21 13:28:20|11223.98|11223.98|11223.24|11223.24|11223.98|11223.98|11223.24|11223.24|0
1650547710000|2022-04-21 13:28:30|11223.37|11223.37|11223.2|11223.2|11223.7|11223.7|11223.2|11223.2|0
1650547720000|2022-04-21 13:28:40|11222.54|11222.54|11221.51|11221.51|11222.54|11222.54|11221.51|11221.51|0
1650547730000|2022-04-21 13:28:50|11221.95|11221.95|11221.38|11221.38|11222.25|11222.25|11221.38|11221.38|0
1650547740000|2022-04-21 13:29:00|11222.16|11222.16|11221.64|11221.64|11222.16|11222.16|11221.64|11221.64|0
1650547750000|2022-04-21 13:29:10|11221.49|11221.49|11221.64|11221.64|11221.64|11221.64|11221.49|11221.49|0
1650547760000|2022-04-21 13:29:20|11221.35|11221.35|11221.35|11221.35|11221.35|11221.35|11221.35|11221.35|0
1650547770000|2022-04-21 13:29:30|11221.09|11221.09|11221.09|11221.09|11221.09|11221.09|11221.09|11221.09|0
1650547780000|2022-04-21 13:29:40|11221.52|11221.52|11221.66|11221.66|11221.66|11221.66|11221.52|11221.52|0
1650547790000|2022-04-21 13:29:50|11221.33|11221.33|11221.59|11221.59|11221.59|11221.59|11221.33|11221.33|0
1650547800000|2022-04-21 13:30:00|11221.37|11221.37|11223.5|11223.5|11223.5|11223.5|11221.37|11221.37|0
1650547810000|2022-04-21 13:30:10|11223.67|11223.67|11225.47|11225.47|11225.47|11225.47|11223.5|11223.5|0
1650547820000|2022-04-21 13:30:20|11224.56|11224.56|11226.26|11226.26|11226.26|11226.26|11224.56|11224.56|0
1650547830000|2022-04-21 13:30:30|11226.94|11226.94|11227.25|11227.25|11227.25|11227.25|11226.38|11226.38|0
1650547840000|2022-04-21 13:30:40|11226.88|11226.88|11226.69|11226.69|11227.47|11227.47|11226.69|11226.69|0
1650547850000|2022-04-21 13:30:50|11227.12|11227.12|11230.55|11230.55|11230.55|11230.55|11227.12|11227.12|0
1650547860000|2022-04-21 13:31:00|11230.77|11230.77|11236.39|11236.39|11236.39|11236.39|11230.77|11230.77|0
1650547870000|2022-04-21 13:31:10|11236.65|11236.65|11237.28|11237.28|11237.28|11237.28|11236.65|11236.65|0
1650547880000|2022-04-21 13:31:20|11236.5|11236.5|11235.54|11235.54|11236.5|11236.5|11235.19|11235.19|0
1650547890000|2022-04-21 13:31:30|11235.31|11235.31|11235.4|11235.4|11235.4|11235.4|11234.74|11234.74|0
1650547900000|2022-04-21 13:31:40|11235.03|11235.03|11234.64|11234.64|11235.03|11235.03|11234.61|11234.61|0
1650547910000|2022-04-21 13:31:50|11235.35|11235.35|11237.24|11237.24|11237.24|11237.24|11235.17|11235.17|0
1650547920000|2022-04-21 13:32:00|11237.81|11237.81|11239.4|11239.4|11239.4|11239.4|11237.81|11237.81|0
1650547930000|2022-04-21 13:32:10|11238.97|11238.97|11238.65|11238.65|11238.97|11238.97|11238.65|11238.65|0
1650547940000|2022-04-21 13:32:20|11239.08|11239.08|11239.08|11239.08|11239.08|11239.08|11239.08|11239.08|0
1650547950000|2022-04-21 13:32:30|11239.51|11239.51|11239.51|11239.51|11239.51|11239.51|11239.51|11239.51|0
1650547960000|2022-04-21 13:32:40|11239.39|11239.39|11237.66|11237.66|11239.39|11239.39|11237.66|11237.66|0
1650547970000|2022-04-21 13:32:50|11236.88|11236.88|11236.88|11236.88|11236.88|11236.88|11236.88|11236.88|0
1650547980000|2022-04-21 13:33:00|11236.77|11236.77|11237.92|11237.92|11237.92|11237.92|11236.33|11236.33|0
1650547990000|2022-04-21 13:33:10|11238.45|11238.45|11239.43|11239.43|11239.43|11239.43|11238.42|11238.42|0
1650548000000|2022-04-21 13:33:20|11239.62|11239.62|11238.06|11238.06|11239.62|11239.62|11238.06|11238.06|0
1650548010000|2022-04-21 13:33:30|11238.3|11238.3|11238.66|11238.66|11238.66|11238.66|11238.3|11238.3|0
1650548020000|2022-04-21 13:33:40|11238.54|11238.54|11238.66|11238.66|11238.66|11238.66|11238.54|11238.54|0
1650548030000|2022-04-21 13:33:50|11239.16|11239.16|11239.29|11239.29|11239.29|11239.29|11239.16|11239.16|0
1650548040000|2022-04-21 13:34:00|11240.07|11240.07|11241.75|11241.75|11241.98|11241.98|11239.7|11239.7|0
1650548050000|2022-04-21 13:34:10|11241.52|11241.52|11240.86|11240.86|11241.52|11241.52|11240.62|11240.62|0
1650548060000|2022-04-21 13:34:20|11240.63|11240.63|11241.66|11241.66|11241.66|11241.66|11240.63|11240.63|0
1650548070000|2022-04-21 13:34:30|11242.34|11242.34|11243.11|11243.11|11243.34|11243.34|11242.34|11242.34|0
1650548080000|2022-04-21 13:34:40|11243.49|11243.49|11244.33|11244.33|11244.33|11244.33|11243.49|11243.49|0
1650548100000|2022-04-21 13:35:00|11243.55|11243.55|11243.55|11243.55|11243.55|11243.55|11243.55|11243.55|0
1650548110000|2022-04-21 13:35:10|11243.2|11243.2|11240.8|11240.8|11243.2|11243.2|11240.38|11240.38|0
1650548120000|2022-04-21 13:35:20|11240.37|11240.37|11238.85|11238.85|11240.37|11240.37|11238.85|11238.85|0
1650548140000|2022-04-21 13:35:40|11240.31|11240.31|11241.09|11241.09|11241.09|11241.09|11240.31|11240.31|0
1650548150000|2022-04-21 13:35:50|11241.96|11241.96|11239.61|11239.61|11241.96|11241.96|11239.61|11239.61|0
1650548160000|2022-04-21 13:36:00|11240.39|11240.39|11240.61|11240.61|11240.74|11240.74|11240.39|11240.39|0
1650548170000|2022-04-21 13:36:10|11240.45|11240.45|11238.77|11238.77|11240.45|11240.45|11238.77|11238.77|0
1650548180000|2022-04-21 13:36:20|11238.67|11238.67|11239.13|11239.13|11239.13|11239.13|11238.67|11238.67|0
1650548190000|2022-04-21 13:36:30|11238.91|11238.91|11241.36|11241.36|11241.36|11241.36|11238.91|11238.91|0
1650548200000|2022-04-21 13:36:40|11240.21|11240.21|11240.21|11240.21|11240.21|11240.21|11240.21|11240.21|0
1650548210000|2022-04-21 13:36:50|11240.99|11240.99|11240.44|11240.44|11240.99|11240.99|11240.44|11240.44|0
1650548220000|2022-04-21 13:37:00|11240.35|11240.35|11242.09|11242.09|11242.09|11242.09|11240.35|11240.35|0
1650548230000|2022-04-21 13:37:10|11241.86|11241.86|11240.41|11240.41|11241.86|11241.86|11240.41|11240.41|0
1650548250000|2022-04-21 13:37:30|11240.84|11240.84|11240.41|11240.41|11240.84|11240.84|11240.41|11240.41|0
1650548260000|2022-04-21 13:37:40|11240.93|11240.93|11241.27|11241.27|11241.71|11241.71|11240.93|11240.93|0
1650548270000|2022-04-21 13:37:50|11240.42|11240.42|11239.29|11239.29|11240.42|11240.42|11239.29|11239.29|0
1650548280000|2022-04-21 13:38:00|11238.95|11238.95|11238.95|11238.95|11238.95|11238.95|11238.95|11238.95|0
1650548290000|2022-04-21 13:38:10|11238.86|11238.86|11239.25|11239.25|11239.71|11239.71|11238.86|11238.86|0
1650548310000|2022-04-21 13:38:30|11239.47|11239.47|11239.66|11239.66|11239.66|11239.66|11239.47|11239.47|0
1650548320000|2022-04-21 13:38:40|11239.79|11239.79|11240.34|11240.34|11240.34|11240.34|11239.56|11239.56|0
1650548330000|2022-04-21 13:38:50|11240.01|11240.01|11241.21|11241.21|11241.21|11241.21|11240.01|11240.01|0
1650548340000|2022-04-21 13:39:00|11240.59|11240.59|11241.37|11241.37|11241.37|11241.37|11240.59|11240.59|0
1650548360000|2022-04-21 13:39:20|11241.15|11241.15|11240.26|11240.26|11242.27|11242.27|11240.26|11240.26|0
1650548370000|2022-04-21 13:39:30|11240.02|11240.02|11239.8|11239.8|11240.02|11240.02|11239.8|11239.8|0
1650548380000|2022-04-21 13:39:40|11239.02|11239.02|11235.79|11235.79|11239.02|11239.02|11235.79|11235.79|0
1650548390000|2022-04-21 13:39:50|11234.92|11234.92|11234.36|11234.36|11235.05|11235.05|11234.36|11234.36|0
1650548400000|2022-04-21 13:40:00|11234.79|11234.79|11234.79|11234.79|11234.98|11234.98|11234.32|11234.32|0
1650548410000|2022-04-21 13:40:10|11233.94|11233.94|11232.8|11232.8|11233.94|11233.94|11232.8|11232.8|0
1650548420000|2022-04-21 13:40:20|11232.69|11232.69|11227.07|11227.07|11232.69|11232.69|11226.29|11226.29|0
1650548430000|2022-04-21 13:40:30|11227.17|11227.17|11225.33|11225.33|11227.17|11227.17|11225.33|11225.33|0
1650548440000|2022-04-21 13:40:40|11224.55|11224.55|11224.27|11224.27|11225.07|11225.07|11224.27|11224.27|0
1650548450000|2022-04-21 13:40:50|11224.48|11224.48|11224.48|11224.48|11224.85|11224.85|11224.39|11224.39|0
1650548460000|2022-04-21 13:41:00|11224.28|11224.28|11224.22|11224.22|11225.16|11225.16|11224.22|11224.22|0
1650548470000|2022-04-21 13:41:10|11224.03|11224.03|11223.52|11223.52|11224.26|11224.26|11222.67|11222.67|0
1650548480000|2022-04-21 13:41:20|11223.7|11223.7|11223.16|11223.16|11223.98|11223.98|11223.16|11223.16|0
1650548490000|2022-04-21 13:41:30|11223.25|11223.25|11223.85|11223.85|11223.85|11223.85|11223.25|11223.25|0
1650548500000|2022-04-21 13:41:40|11224.63|11224.63|11223.85|11223.85|11224.63|11224.63|11223.85|11223.85|0
1650548510000|2022-04-21 13:41:50|11223.97|11223.97|11223.97|11223.97|11223.97|11223.97|11223.97|11223.97|0
1650548520000|2022-04-21 13:42:00|11224.09|11224.09|11224.32|11224.32|11224.32|11224.32|11224.09|11224.09|0
1650548530000|2022-04-21 13:42:10|11225.1|11225.1|11228.05|11228.05|11228.05|11228.05|11225.1|11225.1|0
1650548540000|2022-04-21 13:42:20|11227.82|11227.82|11224.97|11224.97|11227.82|11227.82|11224.97|11224.97|0
1650548550000|2022-04-21 13:42:30|11224.55|11224.55|11223.77|11223.77|11224.55|11224.55|11223.77|11223.77|0
1650548560000|2022-04-21 13:42:40|11222.89|11222.89|11222.89|11222.89|11222.89|11222.89|11222.89|11222.89|0
1650548570000|2022-04-21 13:42:50|11222.72|11222.72|11222.72|11222.72|11222.72|11222.72|11222.72|11222.72|0
1650548580000|2022-04-21 13:43:00|11223.5|11223.5|11223.18|11223.18|11223.5|11223.5|11223.18|11223.18|0
1650548590000|2022-04-21 13:43:10|11222.96|11222.96|11222.96|11222.96|11222.96|11222.96|11222.96|11222.96|0
1650548600000|2022-04-21 13:43:20|11223.1|11223.1|11223.1|11223.1|11223.23|11223.23|11223.1|11223.1|0
1650548610000|2022-04-21 13:43:30|11223.75|11223.75|11223.65|11223.65|11223.75|11223.75|11223.65|11223.65|0
1650548620000|2022-04-21 13:43:40|11223.44|11223.44|11221.86|11221.86|11223.87|11223.87|11221.86|11221.86|0
1650548630000|2022-04-21 13:43:50|11221.42|11221.42|11221.42|11221.42|11221.42|11221.42|11221.42|11221.42|0
1650548640000|2022-04-21 13:44:00|11220.65|11220.65|11220.25|11220.25|11220.65|11220.65|11220.25|11220.25|0
1650548650000|2022-04-21 13:44:10|11220.15|11220.15|11219.87|11219.87|11220.15|11220.15|11219.87|11219.87|0
1650548660000|2022-04-21 13:44:20|11219.44|11219.44|11219.44|11219.44|11219.44|11219.44|11219.44|11219.44|0
1650548670000|2022-04-21 13:44:30|11219.28|11219.28|11221.62|11221.62|11221.62|11221.62|11219.28|11219.28|0
1650548700000|2022-04-21 13:45:00|11221.8|11221.8|11221.57|11221.57|11221.8|11221.8|11221.57|11221.57|0
1650548710000|2022-04-21 13:45:10|11221.12|11221.12|11219.05|11219.05|11221.9|11221.9|11219.05|11219.05|0
1650548730000|2022-04-21 13:45:30|11218.82|11218.82|11217.66|11217.66|11218.82|11218.82|11217.66|11217.66|0
1650548740000|2022-04-21 13:45:40|11217.9|11217.9|11215.05|11215.05|11217.9|11217.9|11215.05|11215.05|0
1650548750000|2022-04-21 13:45:50|11215.22|11215.22|11215.87|11215.87|11215.87|11215.87|11215.22|11215.22|0
1650548760000|2022-04-21 13:46:00|11215.59|11215.59|11215.21|11215.21|11215.59|11215.59|11215.21|11215.21|0
1650548770000|2022-04-21 13:46:10|11215.4|11215.4|11215.37|11215.37|11215.4|11215.4|11215.14|11215.14|0
1650548780000|2022-04-21 13:46:20|11215.46|11215.46|11212.26|11212.26|11215.64|11215.64|11211.89|11211.89|0
1650548790000|2022-04-21 13:46:30|11211.88|11211.88|11212.36|11212.36|11212.61|11212.61|11211.88|11211.88|0
1650548800000|2022-04-21 13:46:40|11212.1|11212.1|11212.1|11212.1|11212.1|11212.1|11212.1|11212.1|0
1650548820000|2022-04-21 13:47:00|11211.93|11211.93|11211.93|11211.93|11211.93|11211.93|11211.93|11211.93|0
1650548830000|2022-04-21 13:47:10|11211.83|11211.83|11210.78|11210.78|11211.83|11211.83|11210.78|11210.78|0
1650548840000|2022-04-21 13:47:20|11210|11210|11209|11209|11210.28|11210.28|11209|11209|0
1650548850000|2022-04-21 13:47:30|11208.22|11208.22|11208.43|11208.43|11208.43|11208.43|11208.22|11208.22|0
1650548860000|2022-04-21 13:47:40|11207.92|11207.92|11207.92|11207.92|11207.92|11207.92|11207.92|11207.92|0
1650548870000|2022-04-21 13:47:50|11208.17|11208.17|11208.29|11208.29|11208.29|11208.29|11208.17|11208.17|0
1650548890000|2022-04-21 13:48:10|11207.42|11207.42|11204.48|11204.48|11207.42|11207.42|11204.48|11204.48|0
1650548900000|2022-04-21 13:48:20|11204.36|11204.36|11203.58|11203.58|11204.36|11204.36|11203.58|11203.58|0
1650548910000|2022-04-21 13:48:30|11203.36|11203.36|11202.51|11202.51|11203.36|11203.36|11202.26|11202.26|0
1650548920000|2022-04-21 13:48:40|11202.59|11202.59|11202.59|11202.59|11202.59|11202.59|11202.59|11202.59|0
1650548930000|2022-04-21 13:48:50|11202.47|11202.47|11201.81|11201.81|11202.47|11202.47|11201.81|11201.81|0
1650548940000|2022-04-21 13:49:00|11201.94|11201.94|11200.83|11200.83|11201.94|11201.94|11200.83|11200.83|0
1650548960000|2022-04-21 13:49:20|11200.05|11200.05|11199.92|11199.92|11200.05|11200.05|11199.92|11199.92|0
1650548970000|2022-04-21 13:49:30|11199.71|11199.71|11198.15|11198.15|11199.71|11199.71|11198.15|11198.15|0
1650548980000|2022-04-21 13:49:40|11197.28|11197.28|11197.37|11197.37|11198.22|11198.22|11196.94|11196.94|0
1650548990000|2022-04-21 13:49:50|11197.11|11197.11|11197.21|11197.21|11197.21|11197.21|11196.85|11196.85|0
1650549000000|2022-04-21 13:50:00|11196.97|11196.97|11198.45|11198.45|11198.45|11198.45|11196.97|11196.97|0
1650549010000|2022-04-21 13:50:10|11198.71|11198.71|11197.99|11197.99|11198.71|11198.71|11197.15|11197.15|0
1650549020000|2022-04-21 13:50:20|11197.89|11197.89|11197.89|11197.89|11197.89|11197.89|11197.89|11197.89|0
1650549030000|2022-04-21 13:50:30|11197.67|11197.67|11196.89|11196.89|11197.67|11197.67|11196.89|11196.89|0
1650549040000|2022-04-21 13:50:40|11198.45|11198.45|11198.2|11198.2|11198.45|11198.45|11198.07|11198.07|0
1650549050000|2022-04-21 13:50:50|11198.33|11198.33|11198.33|11198.33|11198.33|11198.33|11198.33|11198.33|0
1650549060000|2022-04-21 13:51:00|11198.77|11198.77|11198.35|11198.35|11198.77|11198.77|11198.35|11198.35|0
1650549070000|2022-04-21 13:51:10|11198.07|11198.07|11198.61|11198.61|11199.38|11199.38|11198.07|11198.07|0
1650549080000|2022-04-21 13:51:20|11199.39|11199.39|11199.36|11199.36|11200.59|11200.59|11199.23|11199.23|0
1650549090000|2022-04-21 13:51:30|11199.09|11199.09|11198.74|11198.74|11199.41|11199.41|11198.74|11198.74|0
1650549110000|2022-04-21 13:51:50|11198.65|11198.65|11198.22|11198.22|11198.65|11198.65|11198.22|11198.22|0
1650549120000|2022-04-21 13:52:00|11197.8|11197.8|11198.18|11198.18|11198.18|11198.18|11197.8|11197.8|0
1650549130000|2022-04-21 13:52:10|11197.74|11197.74|11196.29|11196.29|11197.74|11197.74|11196.29|11196.29|0
1650549140000|2022-04-21 13:52:20|11195.85|11195.85|11191.9|11191.9|11195.85|11195.85|11191.9|11191.9|0
1650549150000|2022-04-21 13:52:30|11191.66|11191.66|11192.1|11192.1|11192.1|11192.1|11191.66|11191.66|0
1650549160000|2022-04-21 13:52:40|11191.32|11191.32|11190.89|11190.89|11191.32|11191.32|11190.89|11190.89|0
1650549170000|2022-04-21 13:52:50|11190.11|11190.11|11190.36|11190.36|11190.36|11190.36|11189.88|11189.88|0
1650549180000|2022-04-21 13:53:00|11189.98|11189.98|11189.09|11189.09|11190.17|11190.17|11189.09|11189.09|0
1650549190000|2022-04-21 13:53:10|11189.56|11189.56|11190.34|11190.34|11190.44|11190.44|11189.56|11189.56|0
1650549200000|2022-04-21 13:53:20|11190.44|11190.44|11190.44|11190.44|11190.44|11190.44|11190.25|11190.25|0
1650549210000|2022-04-21 13:53:30|11192|11192|11192.37|11192.37|11192.99|11192.99|11192|11192|0
1650549220000|2022-04-21 13:53:40|11192.15|11192.15|11191.19|11191.19|11192.37|11192.37|11191.19|11191.19|0
1650549230000|2022-04-21 13:53:50|11191|11191|11190.53|11190.53|11191.68|11191.68|11190.53|11190.53|0
1650549240000|2022-04-21 13:54:00|11190.38|11190.38|11187.11|11187.11|11190.38|11190.38|11187.11|11187.11|0
1650549290000|2022-04-21 13:54:50|11189.39|11189.39|11189.39|11189.39|11189.39|11189.39|11189.39|11189.39|0
1650549300000|2022-04-21 13:55:00|11189.82|11189.82|11190.61|11190.61|11190.9|11190.9|11189.82|11189.82|0
1650549310000|2022-04-21 13:55:10|11190.8|11190.8|11192.26|11192.26|11192.26|11192.26|11190.8|11190.8|0
1650549320000|2022-04-21 13:55:20|11191.97|11191.97|11192.33|11192.33|11192.76|11192.76|11191.73|11191.73|0
1650549330000|2022-04-21 13:55:30|11192.42|11192.42|11192.6|11192.6|11192.6|11192.6|11192.42|11192.42|0
1650549340000|2022-04-21 13:55:40|11192.69|11192.69|11190.17|11190.17|11192.69|11192.69|11190.17|11190.17|0
1650549350000|2022-04-21 13:55:50|11189.94|11189.94|11189.52|11189.52|11189.94|11189.94|11188.95|11188.95|0
1650549360000|2022-04-21 13:56:00|11188.65|11188.65|11189.52|11189.52|11189.52|11189.52|11188.65|11188.65|0
1650549370000|2022-04-21 13:56:10|11189.29|11189.29|11188.86|11188.86|11189.29|11189.29|11188.86|11188.86|0
1650549380000|2022-04-21 13:56:20|11188.63|11188.63|11188.41|11188.41|11188.63|11188.63|11188.04|11188.04|0
1650549390000|2022-04-21 13:56:30|11187.63|11187.63|11187.15|11187.15|11187.63|11187.63|11186.97|11186.97|0
1650549400000|2022-04-21 13:56:40|11187.52|11187.52|11187.88|11187.88|11187.88|11187.88|11187.52|11187.52|0
1650549410000|2022-04-21 13:56:50|11188.31|11188.31|11189.41|11189.41|11189.41|11189.41|11188.31|11188.31|0
1650549420000|2022-04-21 13:57:00|11189.6|11189.6|11188.36|11188.36|11189.88|11189.88|11188.36|11188.36|0
1650549430000|2022-04-21 13:57:10|11189.23|11189.23|11188.61|11188.61|11189.23|11189.23|11188.61|11188.61|0
1650549440000|2022-04-21 13:57:20|11188.37|11188.37|11186.59|11186.59|11188.37|11188.37|11186.59|11186.59|0
1650549450000|2022-04-21 13:57:30|11186.35|11186.35|11185.26|11185.26|11186.35|11186.35|11184.84|11184.84|0
1650549460000|2022-04-21 13:57:40|11186.04|11186.04|11186.04|11186.04|11186.04|11186.04|11186.04|11186.04|0
1650549470000|2022-04-21 13:57:50|11185.86|11185.86|11185.43|11185.43|11185.86|11185.86|11185.43|11185.43|0
1650549490000|2022-04-21 13:58:10|11184.65|11184.65|11184.48|11184.48|11184.65|11184.65|11184.48|11184.48|0
1650549500000|2022-04-21 13:58:20|11184.71|11184.71|11185.99|11185.99|11185.99|11185.99|11184.71|11184.71|0
1650549510000|2022-04-21 13:58:30|11186.08|11186.08|11186.08|11186.08|11186.08|11186.08|11186.08|11186.08|0
1650549530000|2022-04-21 13:58:50|11186.32|11186.32|11186.57|11186.57|11186.57|11186.57|11186.32|11186.32|0
1650549540000|2022-04-21 13:59:00|11186.13|11186.13|11186.13|11186.13|11186.13|11186.13|11186.13|11186.13|0
1650549550000|2022-04-21 13:59:10|11185.87|11185.87|11186.1|11186.1|11186.1|11186.1|11185.87|11185.87|0
1650549560000|2022-04-21 13:59:20|11185.94|11185.94|11186.82|11186.82|11186.82|11186.82|11185.94|11185.94|0
1650549570000|2022-04-21 13:59:30|11186.92|11186.92|11187.7|11187.7|11187.7|11187.7|11186.92|11186.92|0
1650549590000|2022-04-21 13:59:50|11187.92|11187.92|11188.41|11188.41|11188.41|11188.41|11187.26|11187.26|0
1650549600000|2022-04-21 14:00:00|11188.63|11188.63|11188.41|11188.41|11188.73|11188.73|11188.41|11188.41|0
1650549610000|2022-04-21 14:00:10|11188.5|11188.5|11190.43|11190.43|11190.43|11190.43|11188.5|11188.5|0
1650549620000|2022-04-21 14:00:20|11190.78|11190.78|11190|11190|11190.78|11190.78|11190|11190|0
1650549640000|2022-04-21 14:00:40|11189.91|11189.91|11190.54|11190.54|11190.82|11190.82|11189.91|11189.91|0
1650549650000|2022-04-21 14:00:50|11190.7|11190.7|11191.1|11191.1|11191.1|11191.1|11190.7|11190.7|0
1650549660000|2022-04-21 14:01:00|11191.19|11191.19|11190.84|11190.84|11191.19|11191.19|11190.84|11190.84|0
1650549670000|2022-04-21 14:01:10|11191.08|11191.08|11190.23|11190.23|11191.44|11191.44|11190.23|11190.23|0
1650549680000|2022-04-21 14:01:20|11190.01|11190.01|11189.21|11189.21|11190.01|11190.01|11189.21|11189.21|0
1650549690000|2022-04-21 14:01:30|11189.64|11189.64|11189.63|11189.63|11189.85|11189.85|11189.42|11189.42|0
1650549700000|2022-04-21 14:01:40|11189.18|11189.18|11188.55|11188.55|11189.18|11189.18|11188.55|11188.55|0
1650549710000|2022-04-21 14:01:50|11188.11|11188.11|11187.33|11187.33|11188.11|11188.11|11187.33|11187.33|0
1650549720000|2022-04-21 14:02:00|11187.21|11187.21|11183.5|11183.5|11187.21|11187.21|11183.5|11183.5|0
1650549730000|2022-04-21 14:02:10|11183.35|11183.35|11183.26|11183.26|11183.48|11183.48|11183.26|11183.26|0
1650549740000|2022-04-21 14:02:20|11182.6|11182.6|11181.88|11181.88|11182.6|11182.6|11181.88|11181.88|0
1650549750000|2022-04-21 14:02:30|11181.71|11181.71|11180.82|11180.82|11181.8|11181.8|11179.66|11179.66|0
1650549760000|2022-04-21 14:02:40|11180.6|11180.6|11181.22|11181.22|11181.46|11181.46|11180.6|11180.6|0
1650549770000|2022-04-21 14:02:50|11180.99|11180.99|11180.56|11180.56|11180.99|11180.99|11180.56|11180.56|0
1650549780000|2022-04-21 14:03:00|11180.44|11180.44|11181.48|11181.48|11181.48|11181.48|11180.44|11180.44|0
1650549790000|2022-04-21 14:03:10|11181.85|11181.85|11181.42|11181.42|11181.85|11181.85|11181.42|11181.42|0
1650549800000|2022-04-21 14:03:20|11181.63|11181.63|11181.33|11181.33|11181.63|11181.63|11181.33|11181.33|0
1650549810000|2022-04-21 14:03:30|11181.86|11181.86|11183.44|11183.44|11183.44|11183.44|11181.86|11181.86|0
1650549820000|2022-04-21 14:03:40|11183.67|11183.67|11183.23|11183.23|11183.67|11183.67|11183.23|11183.23|0
1650549830000|2022-04-21 14:03:50|11183.01|11183.01|11182.23|11182.23|11183.01|11183.01|11182.23|11182.23|0
1650549840000|2022-04-21 14:04:00|11181.86|11181.86|11184.37|11184.37|11184.6|11184.6|11181.86|11181.86|0
1650549860000|2022-04-21 14:04:20|11183.26|11183.26|11182.39|11182.39|11183.63|11183.63|11182.39|11182.39|0
1650549870000|2022-04-21 14:04:30|11182.02|11182.02|11181.57|11181.57|11182.02|11182.02|11181.57|11181.57|0
1650549880000|2022-04-21 14:04:40|11181.89|11181.89|11181.67|11181.67|11181.89|11181.89|11181.67|11181.67|0
1650549900000|2022-04-21 14:05:00|11181.85|11181.85|11181.62|11181.62|11181.85|11181.85|11181.62|11181.62|0
1650549960000|2022-04-21 14:06:00|11177.03|11177.03|11175.08|11175.08|11177.03|11177.03|11175.08|11175.08|0
1650549970000|2022-04-21 14:06:10|11174.96|11174.96|11174.87|11174.87|11174.96|11174.96|11174.59|11174.59|0
1650549980000|2022-04-21 14:06:20|11174.73|11174.73|11174.5|11174.5|11174.73|11174.73|11174.5|11174.5|0
1650549990000|2022-04-21 14:06:30|11172.94|11172.94|11170.29|11170.29|11173.37|11173.37|11170.29|11170.29|0
1650550000000|2022-04-21 14:06:40|11170.15|11170.15|11169.62|11169.62|11170.15|11170.15|11169.37|11169.37|0
1650550010000|2022-04-21 14:06:50|11169.98|11169.98|11172.8|11172.8|11172.8|11172.8|11169.8|11169.8|0
1650550020000|2022-04-21 14:07:00|11172.44|11172.44|11169.03|11169.03|11172.44|11172.44|11169.03|11169.03|0
1650550030000|2022-04-21 14:07:10|11168.81|11168.81|11167.49|11167.49|11168.81|11168.81|11167.36|11167.36|0
1650550040000|2022-04-21 14:07:20|11167.36|11167.36|11167.48|11167.48|11167.48|11167.48|11167.36|11167.36|0
1650550050000|2022-04-21 14:07:30|11167.83|11167.83|11165.76|11165.76|11167.83|11167.83|11165.76|11165.76|0
1650550060000|2022-04-21 14:07:40|11165.89|11165.89|11166.03|11166.03|11166.03|11166.03|11165.89|11165.89|0
1650550070000|2022-04-21 14:07:50|11165.66|11165.66|11166.28|11166.28|11166.28|11166.28|11165.44|11165.44|0
1650550080000|2022-04-21 14:08:00|11165.51|11165.51|11164.52|11164.52|11165.51|11165.51|11164.03|11164.03|0
1650550090000|2022-04-21 14:08:10|11164.28|11164.28|11164.73|11164.73|11165.06|11165.06|11164.11|11164.11|0
1650550100000|2022-04-21 14:08:20|11165.51|11165.51|11164.17|11164.17|11165.51|11165.51|11164.17|11164.17|0
1650550110000|2022-04-21 14:08:30|11164.02|11164.02|11162.85|11162.85|11164.02|11164.02|11162.85|11162.85|0
1650550120000|2022-04-21 14:08:40|11162.73|11162.73|11162.85|11162.85|11162.98|11162.98|11162.73|11162.73|0
1650550130000|2022-04-21 14:08:50|11163.07|11163.07|11163.43|11163.43|11163.43|11163.43|11163.07|11163.07|0
1650550140000|2022-04-21 14:09:00|11163.55|11163.55|11164.03|11164.03|11164.03|11164.03|11163.55|11163.55|0
1650550150000|2022-04-21 14:09:10|11164.46|11164.46|11164.8|11164.8|11165.33|11165.33|11164.46|11164.46|0
1650550160000|2022-04-21 14:09:20|11162.62|11162.62|11164.94|11164.94|11165.3|11165.3|11162.62|11162.62|0
1650550170000|2022-04-21 14:09:30|11165.38|11165.38|11167.3|11167.3|11167.55|11167.55|11165.38|11165.38|0
1650550180000|2022-04-21 14:09:40|11166.43|11166.43|11166.21|11166.21|11166.43|11166.43|11166.21|11166.21|0
1650550190000|2022-04-21 14:09:50|11165.99|11165.99|11165.21|11165.21|11165.99|11165.99|11165.21|11165.21|0
1650550200000|2022-04-21 14:10:00|11165.19|11165.19|11164.64|11164.64|11165.19|11165.19|11164.64|11164.64|0
1650550210000|2022-04-21 14:10:10|11164.86|11164.86|11164.37|11164.37|11165.1|11165.1|11164.37|11164.37|0
1650550220000|2022-04-21 14:10:20|11164.73|11164.73|11165.08|11165.08|11165.08|11165.08|11164.73|11164.73|0
1650550230000|2022-04-21 14:10:30|11164.3|11164.3|11164.3|11164.3|11164.3|11164.3|11164.3|11164.3|0
1650550240000|2022-04-21 14:10:40|11163.78|11163.78|11163|11163|11163.78|11163.78|11163|11163|0
1650550250000|2022-04-21 14:10:50|11162.81|11162.81|11160.04|11160.04|11162.81|11162.81|11160.04|11160.04|0
1650550260000|2022-04-21 14:11:00|11159.79|11159.79|11161.8|11161.8|11161.8|11161.8|11159.42|11159.42|0
1650550270000|2022-04-21 14:11:10|11161.57|11161.57|11161.03|11161.03|11161.57|11161.57|11160.7|11160.7|0
1650550280000|2022-04-21 14:11:20|11161.15|11161.15|11163.95|11163.95|11163.95|11163.95|11161.15|11161.15|0
1650550300000|2022-04-21 14:11:40|11164.3|11164.3|11163.52|11163.52|11164.3|11164.3|11163.52|11163.52|0
1650550310000|2022-04-21 14:11:50|11163.75|11163.75|11163.82|11163.82|11163.82|11163.82|11163.58|11163.58|0
1650550320000|2022-04-21 14:12:00|11164.44|11164.44|11165.21|11165.21|11165.21|11165.21|11164.44|11164.44|0
1650550330000|2022-04-21 14:12:10|11165.39|11165.39|11164.96|11164.96|11165.39|11165.39|11164.43|11164.43|0
1650550340000|2022-04-21 14:12:20|11165.39|11165.39|11165.39|11165.39|11165.85|11165.85|11165.39|11165.39|0
1650550350000|2022-04-21 14:12:30|11164.61|11164.61|11164.04|11164.04|11164.61|11164.61|11163.93|11163.93|0
1650550360000|2022-04-21 14:12:40|11163.81|11163.81|11163.81|11163.81|11163.81|11163.81|11163.81|11163.81|0
1650550370000|2022-04-21 14:12:50|11163.15|11163.15|11163.49|11163.49|11163.49|11163.49|11162.71|11162.71|0
1650550380000|2022-04-21 14:13:00|11163.34|11163.34|11162.22|11162.22|11163.34|11163.34|11162.22|11162.22|0
1650550400000|2022-04-21 14:13:20|11162|11162|11162.23|11162.23|11162.23|11162.23|11162|11162|0
1650550410000|2022-04-21 14:13:30|11162.45|11162.45|11162.57|11162.57|11162.57|11162.57|11162.22|11162.22|0
1650550420000|2022-04-21 14:13:40|11162.31|11162.31|11162.31|11162.31|11162.75|11162.75|11162.31|11162.31|0
1650550430000|2022-04-21 14:13:50|11162.12|11162.12|11160.44|11160.44|11162.12|11162.12|11160.44|11160.44|0
1650550440000|2022-04-21 14:14:00|11160|11160|11159.77|11159.77|11160|11160|11159.18|11159.18|0
1650550450000|2022-04-21 14:14:10|11159.89|11159.89|11160.69|11160.69|11160.69|11160.69|11159.51|11159.51|0
1650550460000|2022-04-21 14:14:20|11160.87|11160.87|11160.25|11160.25|11160.87|11160.87|11160.25|11160.25|0
1650550470000|2022-04-21 14:14:30|11161.55|11161.55|11162.22|11162.22|11162.28|11162.28|11161.55|11161.55|0
1650550480000|2022-04-21 14:14:40|11162.35|11162.35|11161.87|11161.87|11162.53|11162.53|11161.75|11161.75|0
1650550490000|2022-04-21 14:14:50|11161.99|11161.99|11162.18|11162.18|11162.18|11162.18|11161.86|11161.86|0
1650550500000|2022-04-21 14:15:00|11162.48|11162.48|11162.22|11162.22|11162.87|11162.87|11162.22|11162.22|0
1650550510000|2022-04-21 14:15:10|11161.32|11161.32|11162|11162|11162|11162|11160.64|11160.64|0
1650550520000|2022-04-21 14:15:20|11162.11|11162.11|11163.21|11163.21|11163.43|11163.43|11161.9|11161.9|0
1650550530000|2022-04-21 14:15:30|11163.3|11163.3|11163.39|11163.39|11163.53|11163.53|11163.3|11163.3|0
1650550540000|2022-04-21 14:15:40|11163.02|11163.02|11163.02|11163.02|11163.02|11163.02|11163.02|11163.02|0
1650550550000|2022-04-21 14:15:50|11162.79|11162.79|11164.36|11164.36|11164.36|11164.36|11162.79|11162.79|0
1650550560000|2022-04-21 14:16:00|11165.15|11165.15|11164.76|11164.76|11165.52|11165.52|11164.63|11164.63|0
1650550570000|2022-04-21 14:16:10|11165.2|11165.2|11164.77|11164.77|11165.2|11165.2|11164.77|11164.77|0
1650550580000|2022-04-21 14:16:20|11165|11165|11166.27|11166.27|11166.27|11166.27|11165|11165|0
1650550590000|2022-04-21 14:16:30|11166.04|11166.04|11165.84|11165.84|11166.27|11166.27|11165.84|11165.84|0
1650550600000|2022-04-21 14:16:40|11165.71|11165.71|11166.31|11166.31|11166.31|11166.31|11165.71|11165.71|0
1650550610000|2022-04-21 14:16:50|11167.09|11167.09|11166.55|11166.55|11167.33|11167.33|11166.55|11166.55|0
1650550620000|2022-04-21 14:17:00|11166.77|11166.77|11166.77|11166.77|11166.77|11166.77|11166.77|11166.77|0
1650550630000|2022-04-21 14:17:10|11166.35|11166.35|11166.35|11166.35|11166.35|11166.35|11166.35|11166.35|0
1650550640000|2022-04-21 14:17:20|11166.26|11166.26|11166.26|11166.26|11166.26|11166.26|11166.26|11166.26|0
1650550650000|2022-04-21 14:17:30|11166.68|11166.68|11166.94|11166.94|11166.94|11166.94|11166.68|11166.68|0
1650550660000|2022-04-21 14:17:40|11167.72|11167.72|11168.79|11168.79|11168.79|11168.79|11167.72|11167.72|0
1650550670000|2022-04-21 14:17:50|11168.91|11168.91|11169.35|11169.35|11169.35|11169.35|11168.91|11168.91|0
1650550680000|2022-04-21 14:18:00|11169.52|11169.52|11170.27|11170.27|11170.27|11170.27|11169.52|11169.52|0
1650550690000|2022-04-21 14:18:10|11170.04|11170.04|11169.81|11169.81|11170.04|11170.04|11169.81|11169.81|0
1650550700000|2022-04-21 14:18:20|11169.9|11169.9|11169.68|11169.68|11170.12|11170.12|11169.68|11169.68|0
1650550710000|2022-04-21 14:18:30|11169.25|11169.25|11168.76|11168.76|11169.25|11169.25|11168.76|11168.76|0
1650550720000|2022-04-21 14:18:40|11168.84|11168.84|11169.49|11169.49|11169.62|11169.62|11168.84|11168.84|0
1650550730000|2022-04-21 14:18:50|11169.11|11169.11|11170.14|11170.14|11170.14|11170.14|11169.11|11169.11|0
1650550740000|2022-04-21 14:19:00|11170.51|11170.51|11170.62|11170.62|11170.62|11170.62|11170.51|11170.51|0
1650550750000|2022-04-21 14:19:10|11170.39|11170.39|11169.78|11169.78|11170.39|11170.39|11169.78|11169.78|0
1650550760000|2022-04-21 14:19:20|11169.41|11169.41|11169.41|11169.41|11169.41|11169.41|11169.41|11169.41|0
1650550780000|2022-04-21 14:19:40|11169.78|11169.78|11171|11171|11171|11171|11169.78|11169.78|0
1650550790000|2022-04-21 14:19:50|11170.9|11170.9|11171.39|11171.39|11171.39|11171.39|11170.9|11170.9|0
1650550800000|2022-04-21 14:20:00|11170.61|11170.61|11170.29|11170.29|11170.61|11170.61|11169.61|11169.61|0
1650550820000|2022-04-21 14:20:20|11170.42|11170.42|11170.4|11170.4|11170.86|11170.86|11170.4|11170.4|0
1650550830000|2022-04-21 14:20:30|11170.79|11170.79|11170.81|11170.81|11171.18|11171.18|11170.79|11170.79|0
1650550840000|2022-04-21 14:20:40|11170.94|11170.94|11170.94|11170.94|11170.94|11170.94|11170.94|11170.94|0
1650550850000|2022-04-21 14:20:50|11171.07|11171.07|11171.52|11171.52|11171.52|11171.52|11171.07|11171.07|0
1650550860000|2022-04-21 14:21:00|11171.74|11171.74|11172.17|11172.17|11172.17|11172.17|11171.74|11171.74|0
1650550880000|2022-04-21 14:21:20|11172.4|11172.4|11172.4|11172.4|11172.4|11172.4|11172.4|11172.4|0
1650550890000|2022-04-21 14:21:30|11173.27|11173.27|11173.27|11173.27|11173.27|11173.27|11173.27|11173.27|0
1650550900000|2022-04-21 14:21:40|11173.08|11173.08|11173.63|11173.63|11173.63|11173.63|11173.05|11173.05|0
1650550910000|2022-04-21 14:21:50|11173.1|11173.1|11172.67|11172.67|11173.1|11173.1|11172.67|11172.67|0
1650550920000|2022-04-21 14:22:00|11172.44|11172.44|11170.54|11170.54|11172.44|11172.44|11170.54|11170.54|0
1650550940000|2022-04-21 14:22:20|11170.41|11170.41|11169.92|11169.92|11170.41|11170.41|11169.92|11169.92|0
1650550960000|2022-04-21 14:22:40|11169.75|11169.75|11169.75|11169.75|11169.75|11169.75|11169.75|11169.75|0
1650550980000|2022-04-21 14:23:00|11169.5|11169.5|11169.38|11169.38|11169.5|11169.5|11169.38|11169.38|0
1650550990000|2022-04-21 14:23:10|11169.78|11169.78|11170.27|11170.27|11170.27|11170.27|11169.78|11169.78|0
1650551000000|2022-04-21 14:23:20|11170.46|11170.46|11171.49|11171.49|11171.59|11171.59|11170.46|11170.46|0
1650551010000|2022-04-21 14:23:30|11171.31|11171.31|11171.19|11171.19|11171.31|11171.31|11170.96|11170.96|0
1650551020000|2022-04-21 14:23:40|11171.62|11171.62|11169.97|11169.97|11171.62|11171.62|11169.19|11169.19|0
1650551040000|2022-04-21 14:24:00|11169.87|11169.87|11169.87|11169.87|11169.87|11169.87|11169.87|11169.87|0
1650551050000|2022-04-21 14:24:10|11169.78|11169.78|11169.78|11169.78|11169.78|11169.78|11169.78|11169.78|0
1650551060000|2022-04-21 14:24:20|11169.68|11169.68|11169.78|11169.78|11169.78|11169.78|11169.68|11169.68|0
1650551080000|2022-04-21 14:24:40|11170.3|11170.3|11168.85|11168.85|11170.3|11170.3|11168.85|11168.85|0
1650551090000|2022-04-21 14:24:50|11168.42|11168.42|11168.9|11168.9|11168.9|11168.9|11168.42|11168.42|0
1650551100000|2022-04-21 14:25:00|11168.02|11168.02|11167.82|11167.82|11168.13|11168.13|11167.82|11167.82|0
1650551110000|2022-04-21 14:25:10|11167.56|11167.56|11165.7|11165.7|11167.56|11167.56|11165.7|11165.7|0
1650551120000|2022-04-21 14:25:20|11165.87|11165.87|11165.87|11165.87|11165.87|11165.87|11165.87|11165.87|0
1650551130000|2022-04-21 14:25:30|11165.72|11165.72|11165.05|11165.05|11165.72|11165.72|11165.05|11165.05|0
1650551140000|2022-04-21 14:25:40|11165.27|11165.27|11165.26|11165.26|11165.27|11165.27|11165.03|11165.03|0
1650551150000|2022-04-21 14:25:50|11164.48|11164.48|11164.04|11164.04|11164.48|11164.48|11164.04|11164.04|0
1650551160000|2022-04-21 14:26:00|11164.82|11164.82|11165.26|11165.26|11165.26|11165.26|11164.82|11164.82|0
1650551170000|2022-04-21 14:26:10|11166.04|11166.04|11166.82|11166.82|11166.82|11166.82|11166.04|11166.04|0
1650551180000|2022-04-21 14:26:20|11166.04|11166.04|11165.26|11165.26|11166.04|11166.04|11165.26|11165.26|0
1650551190000|2022-04-21 14:26:30|11165.04|11165.04|11165.04|11165.04|11165.04|11165.04|11165.04|11165.04|0
1650551200000|2022-04-21 14:26:40|11165.17|11165.17|11165.84|11165.84|11165.97|11165.97|11165.17|11165.17|0
1650551210000|2022-04-21 14:26:50|11166.19|11166.19|11166.62|11166.62|11166.62|11166.62|11166.19|11166.19|0
1650551230000|2022-04-21 14:27:10|11166.77|11166.77|11166.93|11166.93|11166.93|11166.93|11166.77|11166.77|0
1650551240000|2022-04-21 14:27:20|11167.06|11167.06|11167.76|11167.76|11167.76|11167.76|11167.06|11167.06|0
1650551250000|2022-04-21 14:27:30|11168.41|11168.41|11168.08|11168.08|11168.41|11168.41|11168.08|11168.08|0
1650551260000|2022-04-21 14:27:40|11167.91|11167.91|11168.31|11168.31|11168.31|11168.31|11167.91|11167.91|0
1650551270000|2022-04-21 14:27:50|11168.63|11168.63|11169.06|11169.06|11169.06|11169.06|11168.63|11168.63|0
1650551280000|2022-04-21 14:28:00|11169.49|11169.49|11170.89|11170.89|11170.89|11170.89|11169.49|11169.49|0
1650551290000|2022-04-21 14:28:10|11171.67|11171.67|11173.57|11173.57|11173.57|11173.57|11171.67|11171.67|0
1650551300000|2022-04-21 14:28:20|11172.79|11172.79|11172.94|11172.94|11172.94|11172.94|11172.33|11172.33|0
1650551310000|2022-04-21 14:28:30|11172.85|11172.85|11172.66|11172.66|11172.85|11172.85|11172.66|11172.66|0
1650551320000|2022-04-21 14:28:40|11173|11173|11172.48|11172.48|11173.15|11173.15|11172.48|11172.48|0
1650551330000|2022-04-21 14:28:50|11171.8|11171.8|11171.54|11171.54|11171.8|11171.8|11171.54|11171.54|0
1650551340000|2022-04-21 14:29:00|11171.3|11171.3|11170.6|11170.6|11171.3|11171.3|11170.6|11170.6|0
1650551350000|2022-04-21 14:29:10|11170.83|11170.83|11170.93|11170.93|11170.93|11170.93|11170.83|11170.83|0
1650551360000|2022-04-21 14:29:20|11170.83|11170.83|11171.62|11171.62|11171.62|11171.62|11170.83|11170.83|0
1650551370000|2022-04-21 14:29:30|11171.46|11171.46|11171.46|11171.46|11171.46|11171.46|11171.46|11171.46|0
1650551380000|2022-04-21 14:29:40|11171.89|11171.89|11171.91|11171.91|11171.91|11171.91|11171.76|11171.76|0
1650551400000|2022-04-21 14:30:00|11172.17|11172.17|11172.17|11172.17|11172.17|11172.17|11172.17|11172.17|0
1650551410000|2022-04-21 14:30:10|11172.39|11172.39|11172.27|11172.27|11172.39|11172.39|11171.99|11171.99|0
1650551420000|2022-04-21 14:30:20|11173.83|11173.83|11173.87|11173.87|11174.84|11174.84|11173.83|11173.83|0
1650551430000|2022-04-21 14:30:30|11174.03|11174.03|11174.27|11174.27|11174.39|11174.39|11173.95|11173.95|0
1650551440000|2022-04-21 14:30:40|11175.2|11175.2|11175.6|11175.6|11175.6|11175.6|11175.2|11175.2|0
1650551450000|2022-04-21 14:30:50|11176.03|11176.03|11176.22|11176.22|11176.22|11176.22|11176.03|11176.03|0
1650551460000|2022-04-21 14:31:00|11176.34|11176.34|11176.34|11176.34|11176.34|11176.34|11176.34|11176.34|0
1650551470000|2022-04-21 14:31:10|11177.9|11177.9|11178.43|11178.43|11178.43|11178.43|11177.9|11177.9|0
1650551480000|2022-04-21 14:31:20|11178.88|11178.88|11178.62|11178.62|11178.88|11178.88|11178.62|11178.62|0
1650551490000|2022-04-21 14:31:30|11178.16|11178.16|11175.13|11175.13|11178.16|11178.16|11175.13|11175.13|0
1650551500000|2022-04-21 14:31:40|11174.7|11174.7|11173.93|11173.93|11174.7|11174.7|11173.83|11173.83|0
1650551510000|2022-04-21 14:31:50|11173.7|11173.7|11173.7|11173.7|11173.7|11173.7|11173.7|11173.7|0
1650551520000|2022-04-21 14:32:00|11173.58|11173.58|11173.48|11173.48|11173.58|11173.58|11173.48|11173.48|0
1650551530000|2022-04-21 14:32:10|11173.16|11173.16|11173.4|11173.4|11174.01|11174.01|11173.16|11173.16|0
1650551540000|2022-04-21 14:32:20|11173.83|11173.83|11173.67|11173.67|11173.83|11173.83|11173.67|11173.67|0
1650551550000|2022-04-21 14:32:30|11173.8|11173.8|11173.88|11173.88|11173.88|11173.88|11173.8|11173.8|0
1650551580000|2022-04-21 14:33:00|11174.32|11174.32|11175.41|11175.41|11175.41|11175.41|11174.32|11174.32|0
1650551590000|2022-04-21 14:33:10|11175.32|11175.32|11175.48|11175.48|11175.48|11175.48|11175.32|11175.32|0
1650551600000|2022-04-21 14:33:20|11175.66|11175.66|11175.66|11175.66|11175.66|11175.66|11175.66|11175.66|0
1650551620000|2022-04-21 14:33:40|11176.09|11176.09|11176.05|11176.05|11176.09|11176.09|11175.93|11175.93|0
1650551640000|2022-04-21 14:34:00|11176.51|11176.51|11175.66|11175.66|11176.51|11176.51|11175.66|11175.66|0
1650551650000|2022-04-21 14:34:10|11175.99|11175.99|11176.22|11176.22|11176.22|11176.22|11175.71|11175.71|0
1650551660000|2022-04-21 14:34:20|11176.35|11176.35|11175.57|11175.57|11176.35|11176.35|11175.57|11175.57|0
1650551670000|2022-04-21 14:34:30|11175.13|11175.13|11175.13|11175.13|11175.13|11175.13|11174.88|11174.88|0
1650551680000|2022-04-21 14:34:40|11175.26|11175.26|11175.33|11175.33|11175.61|11175.61|11175.26|11175.26|0
1650551690000|2022-04-21 14:34:50|11176.11|11176.11|11176.63|11176.63|11176.63|11176.63|11176.11|11176.11|0
1650551700000|2022-04-21 14:35:00|11177.31|11177.31|11179.08|11179.08|11179.23|11179.23|11177.31|11177.31|0
1650551720000|2022-04-21 14:35:20|11178.84|11178.84|11178.84|11178.84|11178.84|11178.84|11178.84|11178.84|0
1650551730000|2022-04-21 14:35:30|11179.31|11179.31|11179.09|11179.09|11179.31|11179.31|11179.09|11179.09|0
1650551740000|2022-04-21 14:35:40|11179.34|11179.34|11178.33|11178.33|11179.34|11179.34|11178.33|11178.33|0
1650551750000|2022-04-21 14:35:50|11178.56|11178.56|11178.99|11178.99|11178.99|11178.99|11178.56|11178.56|0
1650551760000|2022-04-21 14:36:00|11178.46|11178.46|11178.67|11178.67|11178.67|11178.67|11178.32|11178.32|0
1650551770000|2022-04-21 14:36:10|11178.51|11178.51|11181.36|11181.36|11181.36|11181.36|11178.51|11178.51|0
1650551780000|2022-04-21 14:36:20|11181.55|11181.55|11182.65|11182.65|11182.65|11182.65|11181.55|11181.55|0
1650551790000|2022-04-21 14:36:30|11182.42|11182.42|11183.55|11183.55|11183.55|11183.55|11182.42|11182.42|0
1650551800000|2022-04-21 14:36:40|11183.85|11183.85|11182.47|11182.47|11183.85|11183.85|11182.47|11182.47|0
1650551810000|2022-04-21 14:36:50|11182.62|11182.62|11182.71|11182.71|11182.71|11182.71|11182.62|11182.62|0
1650551820000|2022-04-21 14:37:00|11183.19|11183.19|11183.6|11183.6|11183.6|11183.6|11183.18|11183.18|0
1650551830000|2022-04-21 14:37:10|11184.13|11184.13|11184.33|11184.33|11184.34|11184.34|11183.52|11183.52|0
1650551840000|2022-04-21 14:37:20|11184.47|11184.47|11184.32|11184.32|11184.47|11184.47|11184.32|11184.32|0
1650551850000|2022-04-21 14:37:30|11184.12|11184.12|11181.24|11181.24|11184.12|11184.12|11181.24|11181.24|0
1650551860000|2022-04-21 14:37:40|11181.66|11181.66|11181.37|11181.37|11181.66|11181.66|11181.37|11181.37|0
1650551870000|2022-04-21 14:37:50|11181.8|11181.8|11183.16|11183.16|11183.16|11183.16|11181.8|11181.8|0
1650551880000|2022-04-21 14:38:00|11183.53|11183.53|11183.88|11183.88|11183.88|11183.88|11183.53|11183.53|0
1650551890000|2022-04-21 14:38:10|11184.66|11184.66|11184.66|11184.66|11184.66|11184.66|11184.66|11184.66|0
1650551900000|2022-04-21 14:38:20|11183.88|11183.88|11183.53|11183.53|11183.88|11183.88|11183.53|11183.53|0
1650551910000|2022-04-21 14:38:30|11182.75|11182.75|11182.75|11182.75|11182.75|11182.75|11182.75|11182.75|0
1650551920000|2022-04-21 14:38:40|11182.85|11182.85|11183.24|11183.24|11183.24|11183.24|11182.85|11182.85|0
1650551930000|2022-04-21 14:38:50|11183.11|11183.11|11182.58|11182.58|11183.11|11183.11|11182.58|11182.58|0
1650551940000|2022-04-21 14:39:00|11181.8|11181.8|11182.51|11182.51|11182.51|11182.51|11181.8|11181.8|0
1650551970000|2022-04-21 14:39:30|11182.43|11182.43|11182.48|11182.48|11182.95|11182.95|11182.43|11182.43|0
1650551980000|2022-04-21 14:39:40|11182.04|11182.04|11181.61|11181.61|11182.48|11182.48|11181.61|11181.61|0
1650551990000|2022-04-21 14:39:50|11181.83|11181.83|11181.96|11181.96|11181.96|11181.96|11181.83|11181.83|0
1650552000000|2022-04-21 14:40:00|11182.22|11182.22|11183.1|11183.1|11183.1|11183.1|11182.22|11182.22|0
1650552010000|2022-04-21 14:40:10|11183.32|11183.32|11183.01|11183.01|11183.32|11183.32|11183.01|11183.01|0
1650552020000|2022-04-21 14:40:20|11183.26|11183.26|11183.26|11183.26|11183.26|11183.26|11183.26|11183.26|0
1650552030000|2022-04-21 14:40:30|11183.34|11183.34|11183.12|11183.12|11183.57|11183.57|11183.12|11183.12|0
1650552040000|2022-04-21 14:40:40|11182.7|11182.7|11181.68|11181.68|11182.7|11182.7|11181.68|11181.68|0
1650552050000|2022-04-21 14:40:50|11181.55|11181.55|11181.43|11181.43|11181.55|11181.55|11181.43|11181.43|0
1650552060000|2022-04-21 14:41:00|11180.65|11180.65|11180.5|11180.5|11180.65|11180.65|11180.26|11180.26|0
1650552070000|2022-04-21 14:41:10|11179.72|11179.72|11178.71|11178.71|11180.18|11180.18|11178.71|11178.71|0
1650552080000|2022-04-21 14:41:20|11178.49|11178.49|11177.35|11177.35|11178.49|11178.49|11177.35|11177.35|0
1650552090000|2022-04-21 14:41:30|11176.98|11176.98|11176.2|11176.2|11176.98|11176.98|11176.2|11176.2|0
1650552100000|2022-04-21 14:41:40|11176.62|11176.62|11177.77|11177.77|11177.88|11177.88|11176.62|11176.62|0
1650552110000|2022-04-21 14:41:50|11177.66|11177.66|11177.66|11177.66|11177.66|11177.66|11177.66|11177.66|0
1650552120000|2022-04-21 14:42:00|11177.54|11177.54|11177.11|11177.11|11177.54|11177.54|11177.11|11177.11|0
1650552130000|2022-04-21 14:42:10|11177.36|11177.36|11177.48|11177.48|11177.48|11177.48|11177.36|11177.36|0
1650552140000|2022-04-21 14:42:20|11177.35|11177.35|11177.58|11177.58|11177.58|11177.58|11177.35|11177.35|0
1650552150000|2022-04-21 14:42:30|11176.8|11176.8|11175.49|11175.49|11176.8|11176.8|11175.49|11175.49|0
1650552170000|2022-04-21 14:42:50|11175.99|11175.99|11175.49|11175.49|11175.99|11175.99|11175.49|11175.49|0
1650552180000|2022-04-21 14:43:00|11176.27|11176.27|11176.15|11176.15|11176.27|11176.27|11176.15|11176.15|0
1650552200000|2022-04-21 14:43:20|11176.93|11176.93|11175.92|11175.92|11176.93|11176.93|11175.92|11175.92|0
1650552210000|2022-04-21 14:43:30|11175.74|11175.74|11175.52|11175.52|11175.74|11175.74|11175.52|11175.52|0
1650552220000|2022-04-21 14:43:40|11174.74|11174.74|11174.58|11174.58|11174.74|11174.74|11174.58|11174.58|0
1650552230000|2022-04-21 14:43:50|11174.15|11174.15|11173.79|11173.79|11174.15|11174.15|11173.66|11173.66|0
1650552240000|2022-04-21 14:44:00|11173.61|11173.61|11174.85|11174.85|11174.85|11174.85|11173.61|11173.61|0
1650552250000|2022-04-21 14:44:10|11175.28|11175.28|11175.28|11175.28|11175.28|11175.28|11175.28|11175.28|0
1650552260000|2022-04-21 14:44:20|11174.85|11174.85|11174.85|11174.85|11174.85|11174.85|11174.85|11174.85|0
1650552270000|2022-04-21 14:44:30|11174.9|11174.9|11175.45|11175.45|11175.45|11175.45|11174.9|11174.9|0
1650552280000|2022-04-21 14:44:40|11175.27|11175.27|11175.18|11175.18|11175.46|11175.46|11175.18|11175.18|0
1650552290000|2022-04-21 14:44:50|11175.96|11175.96|11175.96|11175.96|11175.96|11175.96|11175.96|11175.96|0
1650552300000|2022-04-21 14:45:00|11176.04|11176.04|11176.04|11176.04|11176.04|11176.04|11176.04|11176.04|0
1650552310000|2022-04-21 14:45:10|11176.13|11176.13|11175.94|11175.94|11176.13|11176.13|11175.81|11175.81|0
1650552320000|2022-04-21 14:45:20|11175.78|11175.78|11175.34|11175.34|11175.78|11175.78|11175.34|11175.34|0
1650552330000|2022-04-21 14:45:30|11175.54|11175.54|11175.54|11175.54|11175.54|11175.54|11175.54|11175.54|0
1650552340000|2022-04-21 14:45:40|11175.99|11175.99|11175.99|11175.99|11175.99|11175.99|11175.99|11175.99|0
1650552350000|2022-04-21 14:45:50|11176.32|11176.32|11176.32|11176.32|11176.32|11176.32|11176.32|11176.32|0
1650552360000|2022-04-21 14:46:00|11175.54|11175.54|11175.43|11175.43|11175.54|11175.54|11175.43|11175.43|0
1650552370000|2022-04-21 14:46:10|11175.66|11175.66|11175.79|11175.79|11175.79|11175.79|11175.66|11175.66|0
1650552380000|2022-04-21 14:46:20|11176.23|11176.23|11176.23|11176.23|11176.23|11176.23|11176.23|11176.23|0
1650552390000|2022-04-21 14:46:30|11176.4|11176.4|11176.24|11176.24|11176.4|11176.4|11176.24|11176.24|0
1650552400000|2022-04-21 14:46:40|11176.67|11176.67|11176.67|11176.67|11176.67|11176.67|11176.67|11176.67|0
1650552410000|2022-04-21 14:46:50|11176.53|11176.53|11173.13|11173.13|11176.53|11176.53|11173.13|11173.13|0
1650552420000|2022-04-21 14:47:00|11172.98|11172.98|11170.64|11170.64|11172.98|11172.98|11170.64|11170.64|0
1650552430000|2022-04-21 14:47:10|11170.53|11170.53|11169.51|11169.51|11170.53|11170.53|11169.51|11169.51|0
1650552440000|2022-04-21 14:47:20|11169.08|11169.08|11168.6|11168.6|11169.6|11169.6|11168.6|11168.6|0
1650552450000|2022-04-21 14:47:30|11168.36|11168.36|11169.05|11169.05|11169.15|11169.15|11168.28|11168.28|0
1650552460000|2022-04-21 14:47:40|11168.81|11168.81|11168.81|11168.81|11168.81|11168.81|11168.81|11168.81|0
1650552470000|2022-04-21 14:47:50|11169.03|11169.03|11169.13|11169.13|11169.26|11169.26|11169.03|11169.03|0
1650552480000|2022-04-21 14:48:00|11169.62|11169.62|11169.62|11169.62|11169.62|11169.62|11169.62|11169.62|0
1650552490000|2022-04-21 14:48:10|11169.46|11169.46|11169.46|11169.46|11169.46|11169.46|11169.46|11169.46|0
1650552500000|2022-04-21 14:48:20|11169.01|11169.01|11169.01|11169.01|11169.01|11169.01|11169.01|11169.01|0
1650552510000|2022-04-21 14:48:30|11168.23|11168.23|11168.49|11168.49|11168.49|11168.49|11168.23|11168.23|0
1650552520000|2022-04-21 14:48:40|11168.02|11168.02|11166.24|11166.24|11168.02|11168.02|11165.98|11165.98|0
1650552530000|2022-04-21 14:48:50|11166.45|11166.45|11166.88|11166.88|11166.88|11166.88|11166.45|11166.45|0
1650552540000|2022-04-21 14:49:00|11166.63|11166.63|11166.1|11166.1|11166.63|11166.63|11165.89|11165.89|0
1650552550000|2022-04-21 14:49:10|11166.57|11166.57|11166.44|11166.44|11166.57|11166.57|11166.44|11166.44|0
1650552560000|2022-04-21 14:49:20|11166.23|11166.23|11166.23|11166.23|11166.23|11166.23|11166.23|11166.23|0
1650552570000|2022-04-21 14:49:30|11166.01|11166.01|11165.07|11165.07|11166.01|11166.01|11164.42|11164.42|0
1650552580000|2022-04-21 14:49:40|11164.81|11164.81|11164.85|11164.85|11164.85|11164.85|11164.58|11164.58|0
1650552590000|2022-04-21 14:49:50|11165.02|11165.02|11166.55|11166.55|11166.55|11166.55|11165.02|11165.02|0
1650552600000|2022-04-21 14:50:00|11166.46|11166.46|11167.61|11167.61|11167.84|11167.84|11166.46|11166.46|0
1650552610000|2022-04-21 14:50:10|11167.86|11167.86|11167.98|11167.98|11167.98|11167.98|11167.86|11167.86|0
1650552640000|2022-04-21 14:50:40|11168.14|11168.14|11167.35|11167.35|11168.2|11168.2|11167.35|11167.35|0
1650552660000|2022-04-21 14:51:00|11167.58|11167.58|11167.7|11167.7|11167.7|11167.7|11167.35|11167.35|0
1650552670000|2022-04-21 14:51:10|11167.53|11167.53|11166.54|11166.54|11168.42|11168.42|11166.54|11166.54|0
1650552690000|2022-04-21 14:51:30|11166.11|11166.11|11166.22|11166.22|11166.64|11166.64|11166.11|11166.11|0
1650552710000|2022-04-21 14:51:50|11166.09|11166.09|11166.96|11166.96|11166.96|11166.96|11166.09|11166.09|0
1650552720000|2022-04-21 14:52:00|11167.42|11167.42|11168.44|11168.44|11168.44|11168.44|11167.19|11167.19|0
1650552730000|2022-04-21 14:52:10|11168.17|11168.17|11168.55|11168.55|11168.55|11168.55|11168.17|11168.17|0
1650552740000|2022-04-21 14:52:20|11168.11|11168.11|11168.29|11168.29|11168.29|11168.29|11168.11|11168.11|0
1650552750000|2022-04-21 14:52:30|11167.94|11167.94|11167.89|11167.89|11167.94|11167.94|11167.71|11167.71|0
1650552760000|2022-04-21 14:52:40|11168.02|11168.02|11167.71|11167.71|11168.02|11168.02|11167.58|11167.58|0
1650552770000|2022-04-21 14:52:50|11167.63|11167.63|11168.33|11168.33|11168.51|11168.51|11167.63|11167.63|0
1650552780000|2022-04-21 14:53:00|11168.09|11168.09|11167.5|11167.5|11168.09|11168.09|11167.31|11167.31|0
1650552790000|2022-04-21 14:53:10|11167.59|11167.59|11167.59|11167.59|11167.59|11167.59|11167.59|11167.59|0
1650552800000|2022-04-21 14:53:20|11167.82|11167.82|11168.95|11168.95|11168.95|11168.95|11167.82|11167.82|0
1650552810000|2022-04-21 14:53:30|11169.17|11169.17|11169.17|11169.17|11169.17|11169.17|11169.17|11169.17|0
1650552830000|2022-04-21 14:53:50|11169.34|11169.34|11170.47|11170.47|11170.47|11170.47|11169.34|11169.34|0
1650552840000|2022-04-21 14:54:00|11171.71|11171.71|11172.29|11172.29|11172.29|11172.29|11171.71|11171.71|0
1650552850000|2022-04-21 14:54:10|11172.71|11172.71|11172.71|11172.71|11172.71|11172.71|11172.71|11172.71|0
1650552860000|2022-04-21 14:54:20|11172.5|11172.5|11172.32|11172.32|11172.62|11172.62|11172.19|11172.19|0
1650552870000|2022-04-21 14:54:30|11172.76|11172.76|11172.99|11172.99|11172.99|11172.99|11172.76|11172.76|0
1650552890000|2022-04-21 14:54:50|11172.86|11172.86|11172.86|11172.86|11172.86|11172.86|11172.86|11172.86|0
1650552900000|2022-04-21 14:55:00|11173.3|11173.3|11175.15|11175.15|11175.15|11175.15|11173.3|11173.3|0
1650552910000|2022-04-21 14:55:10|11175.25|11175.25|11175.25|11175.25|11175.25|11175.25|11175.25|11175.25|0
1650552920000|2022-04-21 14:55:20|11174.47|11174.47|11174.47|11174.47|11174.47|11174.47|11174.47|11174.47|0
1650552930000|2022-04-21 14:55:30|11174.75|11174.75|11173.97|11173.97|11174.75|11174.75|11173.85|11173.85|0
1650552940000|2022-04-21 14:55:40|11174.09|11174.09|11174.59|11174.59|11174.59|11174.59|11174.09|11174.09|0
1650552950000|2022-04-21 14:55:50|11174.17|11174.17|11174.33|11174.33|11174.33|11174.33|11174.17|11174.17|0
1650552970000|2022-04-21 14:56:10|11174.76|11174.76|11174.76|11174.76|11174.76|11174.76|11174.76|11174.76|0
1650552980000|2022-04-21 14:56:20|11174.05|11174.05|11173.69|11173.69|11174.05|11174.05|11173.69|11173.69|0
1650553000000|2022-04-21 14:56:40|11173.26|11173.26|11173.48|11173.48|11173.48|11173.48|11173.26|11173.26|0
1650553010000|2022-04-21 14:56:50|11173.35|11173.35|11173.35|11173.35|11173.35|11173.35|11173.35|11173.35|0
1650553020000|2022-04-21 14:57:00|11172.92|11172.92|11173.3|11173.3|11173.83|11173.83|11172.92|11172.92|0
1650553030000|2022-04-21 14:57:10|11173.12|11173.12|11171.84|11171.84|11173.52|11173.52|11171.84|11171.84|0
1650553040000|2022-04-21 14:57:20|11171.06|11171.06|11171.06|11171.06|11171.06|11171.06|11171.06|11171.06|0
1650553050000|2022-04-21 14:57:30|11171.31|11171.31|11171.49|11171.49|11172.15|11172.15|11171.31|11171.31|0
1650553060000|2022-04-21 14:57:40|11171.7|11171.7|11171.25|11171.25|11171.7|11171.7|11171.25|11171.25|0
1650553070000|2022-04-21 14:57:50|11171.07|11171.07|11170.84|11170.84|11171.07|11171.07|11170.84|11170.84|0
1650553080000|2022-04-21 14:58:00|11171.22|11171.22|11171.18|11171.18|11171.35|11171.35|11171.18|11171.18|0
1650553090000|2022-04-21 14:58:10|11171.3|11171.3|11171.17|11171.17|11171.3|11171.3|11171.17|11171.17|0
1650553100000|2022-04-21 14:58:20|11170.39|11170.39|11169.21|11169.21|11170.39|11170.39|11169.21|11169.21|0
1650553110000|2022-04-21 14:58:30|11169.31|11169.31|11169.04|11169.04|11169.31|11169.31|11169.04|11169.04|0
1650553120000|2022-04-21 14:58:40|11169.27|11169.27|11168.8|11168.8|11169.27|11169.27|11168.8|11168.8|0
1650553130000|2022-04-21 14:58:50|11169.26|11169.26|11170.02|11170.02|11170.51|11170.51|11169.26|11169.26|0
1650553140000|2022-04-21 14:59:00|11169.7|11169.7|11170.17|11170.17|11170.66|11170.66|11169.7|11169.7|0
1650553150000|2022-04-21 14:59:10|11170.6|11170.6|11170.6|11170.6|11170.6|11170.6|11170.6|11170.6|0
1650553160000|2022-04-21 14:59:20|11170.97|11170.97|11170.53|11170.53|11171.4|11171.4|11170.53|11170.53|0
1650553170000|2022-04-21 14:59:30|11170.67|11170.67|11170.77|11170.77|11170.77|11170.77|11170.67|11170.67|0
1650553190000|2022-04-21 14:59:50|11171.2|11171.2|11171.07|11171.07|11171.2|11171.2|11171.07|11171.07|0
1650553200000|2022-04-21 15:00:00|11171.24|11171.24|11171.21|11171.21|11171.24|11171.24|11170.99|11170.99|0
1650553210000|2022-04-21 15:00:10|11170.99|11170.99|11167.98|11167.98|11170.99|11170.99|11167.98|11167.98|0
1650553220000|2022-04-21 15:00:20|11167.56|11167.56|11166.55|11166.55|11167.56|11167.56|11166.55|11166.55|0
1650553230000|2022-04-21 15:00:30|11166.16|11166.16|11166.12|11166.12|11166.16|11166.16|11165.38|11165.38|0
1650553240000|2022-04-21 15:00:40|11166.54|11166.54|11166.28|11166.28|11166.72|11166.72|11166.28|11166.28|0
1650553250000|2022-04-21 15:00:50|11166.49|11166.49|11166.15|11166.15|11166.82|11166.82|11166.15|11166.15|0
1650553260000|2022-04-21 15:01:00|11165.91|11165.91|11166.64|11166.64|11166.89|11166.89|11165.91|11165.91|0
1650553270000|2022-04-21 15:01:10|11166.47|11166.47|11165.59|11165.59|11166.47|11166.47|11165.59|11165.59|0
1650553280000|2022-04-21 15:01:20|11165.34|11165.34|11165.73|11165.73|11165.73|11165.73|11165.34|11165.34|0
1650553290000|2022-04-21 15:01:30|11165.6|11165.6|11165.6|11165.6|11165.6|11165.6|11165.6|11165.6|0
1650553300000|2022-04-21 15:01:40|11165.5|11165.5|11166.51|11166.51|11166.51|11166.51|11165.43|11165.43|0
1650553320000|2022-04-21 15:02:00|11166.07|11166.07|11164.64|11164.64|11166.07|11166.07|11164.64|11164.64|0
1650553330000|2022-04-21 15:02:10|11164.42|11164.42|11164.38|11164.38|11164.42|11164.42|11164.2|11164.2|0
1650553340000|2022-04-21 15:02:20|11164.52|11164.52|11164.29|11164.29|11164.52|11164.52|11164.29|11164.29|0
1650553350000|2022-04-21 15:02:30|11164.73|11164.73|11165.19|11165.19|11165.19|11165.19|11164.29|11164.29|0
1650553360000|2022-04-21 15:02:40|11165.63|11165.63|11165.63|11165.63|11165.63|11165.63|11165.63|11165.63|0
1650553370000|2022-04-21 15:02:50|11166.06|11166.06|11166.06|11166.06|11166.06|11166.06|11166.06|11166.06|0
1650553390000|2022-04-21 15:03:10|11166.75|11166.75|11167.65|11167.65|11167.65|11167.65|11166.75|11166.75|0
1650553400000|2022-04-21 15:03:20|11165.91|11165.91|11165.91|11165.91|11166.35|11166.35|11165.91|11165.91|0
1650553410000|2022-04-21 15:03:30|11166.28|11166.28|11166.28|11166.28|11166.28|11166.28|11166.28|11166.28|0
1650553420000|2022-04-21 15:03:40|11167.06|11167.06|11167.33|11167.33|11167.59|11167.59|11167.06|11167.06|0
1650553440000|2022-04-21 15:04:00|11167.41|11167.41|11168.19|11168.19|11168.19|11168.19|11167.41|11167.41|0
1650553450000|2022-04-21 15:04:10|11167.41|11167.41|11167.8|11167.8|11167.8|11167.8|11167.41|11167.41|0
1650553460000|2022-04-21 15:04:20|11167.72|11167.72|11168.32|11168.32|11168.32|11168.32|11167.72|11167.72|0
1650553470000|2022-04-21 15:04:30|11168.98|11168.98|11170.13|11170.13|11170.43|11170.43|11168.98|11168.98|0
1650553490000|2022-04-21 15:04:50|11169.76|11169.76|11169.69|11169.69|11169.76|11169.76|11169.07|11169.07|0
1650553500000|2022-04-21 15:05:00|11169.59|11169.59|11168.66|11168.66|11170.18|11170.18|11168.66|11168.66|0
1650553510000|2022-04-21 15:05:10|11168.31|11168.31|11166.59|11166.59|11168.31|11168.31|11166.59|11166.59|0
1650553520000|2022-04-21 15:05:20|11167.37|11167.37|11167.37|11167.37|11167.37|11167.37|11167.37|11167.37|0
1650553530000|2022-04-21 15:05:30|11167.23|11167.23|11167.23|11167.23|11167.23|11167.23|11167.23|11167.23|0
1650553550000|2022-04-21 15:05:50|11166.8|11166.8|11165.91|11165.91|11166.8|11166.8|11165.91|11165.91|0
1650553560000|2022-04-21 15:06:00|11165.54|11165.54|11164.05|11164.05|11165.54|11165.54|11164.05|11164.05|0
1650553570000|2022-04-21 15:06:10|11163.27|11163.27|11163.03|11163.03|11163.29|11163.29|11163.03|11163.03|0
1650553580000|2022-04-21 15:06:20|11162.95|11162.95|11161.63|11161.63|11162.95|11162.95|11161.38|11161.38|0
1650553590000|2022-04-21 15:06:30|11162.07|11162.07|11162.07|11162.07|11162.07|11162.07|11162.07|11162.07|0
1650553600000|2022-04-21 15:06:40|11161.64|11161.64|11161.64|11161.64|11161.64|11161.64|11161.64|11161.64|0
1650553610000|2022-04-21 15:06:50|11161.21|11161.21|11161.17|11161.17|11161.95|11161.95|11160.75|11160.75|0
1650553620000|2022-04-21 15:07:00|11159.61|11159.61|11160.31|11160.31|11161.38|11161.38|11159.61|11159.61|0
1650553630000|2022-04-21 15:07:10|11159.36|11159.36|11157.8|11157.8|11159.36|11159.36|11157.8|11157.8|0
1650553640000|2022-04-21 15:07:20|11157.63|11157.63|11159.44|11159.44|11159.44|11159.44|11157.4|11157.4|0
1650553650000|2022-04-21 15:07:30|11159.86|11159.86|11159.86|11159.86|11159.86|11159.86|11159.86|11159.86|0
1650553660000|2022-04-21 15:07:40|11160.08|11160.08|11160.08|11160.08|11160.08|11160.08|11160.08|11160.08|0
1650553680000|2022-04-21 15:08:00|11159.99|11159.99|11159.04|11159.04|11159.99|11159.99|11159.04|11159.04|0
1650553690000|2022-04-21 15:08:10|11159.19|11159.19|11159.62|11159.62|11159.62|11159.62|11159.19|11159.19|0
1650553700000|2022-04-21 15:08:20|11160.86|11160.86|11161.33|11161.33|11161.33|11161.33|11160.86|11160.86|0
1650553710000|2022-04-21 15:08:30|11161.46|11161.46|11161.54|11161.54|11161.54|11161.54|11161.46|11161.46|0
1650553720000|2022-04-21 15:08:40|11161.19|11161.19|11162|11162|11162.16|11162.16|11160.83|11160.83|0
1650553730000|2022-04-21 15:08:50|11161.57|11161.57|11162.45|11162.45|11162.45|11162.45|11161.22|11161.22|0
1650553740000|2022-04-21 15:09:00|11162.69|11162.69|11162.69|11162.69|11162.69|11162.69|11162.69|11162.69|0
1650553750000|2022-04-21 15:09:10|11163.12|11163.12|11163.55|11163.55|11163.55|11163.55|11163.12|11163.12|0
1650553760000|2022-04-21 15:09:20|11164.03|11164.03|11163.5|11163.5|11164.03|11164.03|11163.5|11163.5|0
1650553770000|2022-04-21 15:09:30|11163.07|11163.07|11163.07|11163.07|11163.07|11163.07|11163.07|11163.07|0
1650553800000|2022-04-21 15:10:00|11162.8|11162.8|11162.8|11162.8|11162.8|11162.8|11162.8|11162.8|0
1650553810000|2022-04-21 15:10:10|11163.03|11163.03|11163.03|11163.03|11163.03|11163.03|11163.03|11163.03|0
1650553820000|2022-04-21 15:10:20|11162.66|11162.66|11162.66|11162.66|11162.66|11162.66|11162.66|11162.66|0
1650553830000|2022-04-21 15:10:30|11162.78|11162.78|11162.78|11162.78|11162.78|11162.78|11162.78|11162.78|0
1650553840000|2022-04-21 15:10:40|11162.7|11162.7|11162.9|11162.9|11162.9|11162.9|11162.48|11162.48|0
1650553850000|2022-04-21 15:10:50|11163.03|11163.03|11163.15|11163.15|11163.15|11163.15|11163.03|11163.03|0
1650553860000|2022-04-21 15:11:00|11163.28|11163.28|11162.32|11162.32|11163.84|11163.84|11162.32|11162.32|0
1650553870000|2022-04-21 15:11:10|11162.74|11162.74|11163.63|11163.63|11163.63|11163.63|11162.74|11162.74|0
1650553880000|2022-04-21 15:11:20|11164.16|11164.16|11162.73|11162.73|11164.16|11164.16|11162.73|11162.73|0
1650553890000|2022-04-21 15:11:30|11163.1|11163.1|11162.98|11162.98|11163.1|11163.1|11162.85|11162.85|0
1650553900000|2022-04-21 15:11:40|11163.15|11163.15|11163.15|11163.15|11163.15|11163.15|11163.15|11163.15|0
1650553910000|2022-04-21 15:11:50|11164.02|11164.02|11163.35|11163.35|11164.02|11164.02|11163.35|11163.35|0
1650553920000|2022-04-21 15:12:00|11163.49|11163.49|11162.87|11162.87|11163.49|11163.49|11162.87|11162.87|0
1650553930000|2022-04-21 15:12:10|11163.12|11163.12|11163.12|11163.12|11163.12|11163.12|11163.12|11163.12|0
1650553940000|2022-04-21 15:12:20|11162.91|11162.91|11162.91|11162.91|11162.91|11162.91|11162.91|11162.91|0
1650553950000|2022-04-21 15:12:30|11163.04|11163.04|11163.04|11163.04|11163.04|11163.04|11163.04|11163.04|0
1650553960000|2022-04-21 15:12:40|11162.91|11162.91|11163.06|11163.06|11163.06|11163.06|11162.91|11162.91|0
1650553970000|2022-04-21 15:12:50|11164.29|11164.29|11165.84|11165.84|11165.84|11165.84|11164.29|11164.29|0
1650553980000|2022-04-21 15:13:00|11166.21|11166.21|11166.88|11166.88|11166.88|11166.88|11166.21|11166.21|0
1650553990000|2022-04-21 15:13:10|11167.58|11167.58|11167.58|11167.58|11167.67|11167.67|11167.58|11167.58|0
1650554000000|2022-04-21 15:13:20|11167.74|11167.74|11167.53|11167.53|11168.39|11168.39|11167.23|11167.23|0
1650554010000|2022-04-21 15:13:30|11167.75|11167.75|11167.28|11167.28|11167.75|11167.75|11167.09|11167.09|0
1650554020000|2022-04-21 15:13:40|11166.41|11166.41|11165.2|11165.2|11166.41|11166.41|11165.11|11165.11|0
1650554030000|2022-04-21 15:13:50|11164.98|11164.98|11164.77|11164.77|11165.19|11165.19|11164.77|11164.77|0
1650554040000|2022-04-21 15:14:00|11164.54|11164.54|11163.6|11163.6|11164.54|11164.54|11163.31|11163.31|0
1650554050000|2022-04-21 15:14:10|11163.37|11163.37|11163.56|11163.56|11163.86|11163.86|11163.37|11163.37|0
1650554060000|2022-04-21 15:14:20|11163.35|11163.35|11163.4|11163.4|11163.44|11163.44|11163.23|11163.23|0
1650554070000|2022-04-21 15:14:30|11163.21|11163.21|11163.49|11163.49|11163.56|11163.56|11163.21|11163.21|0
1650554080000|2022-04-21 15:14:40|11163.4|11163.4|11163.4|11163.4|11163.4|11163.4|11163.4|11163.4|0
1650554090000|2022-04-21 15:14:50|11163.24|11163.24|11162.94|11162.94|11163.24|11163.24|11162.43|11162.43|0
1650554100000|2022-04-21 15:15:00|11163.1|11163.1|11160.08|11160.08|11163.44|11163.44|11159.99|11159.99|0
1650554110000|2022-04-21 15:15:10|11159.95|11159.95|11158.96|11158.96|11160.08|11160.08|11158.57|11158.57|0
1650554120000|2022-04-21 15:15:20|11158.53|11158.53|11156.79|11156.79|11158.53|11158.53|11156.79|11156.79|0
1650554130000|2022-04-21 15:15:30|11156.54|11156.54|11156.59|11156.59|11156.76|11156.76|11156.43|11156.43|0
1650554150000|2022-04-21 15:15:50|11156.5|11156.5|11155.21|11155.21|11156.5|11156.5|11154.78|11154.78|0
1650554160000|2022-04-21 15:16:00|11155.37|11155.37|11155.6|11155.6|11155.88|11155.88|11155.37|11155.37|0
1650554170000|2022-04-21 15:16:10|11155.48|11155.48|11155.07|11155.07|11155.48|11155.48|11155.07|11155.07|0
1650554180000|2022-04-21 15:16:20|11154.95|11154.95|11154.09|11154.09|11154.95|11154.95|11154.09|11154.09|0
1650554190000|2022-04-21 15:16:30|11154.25|11154.25|11153.65|11153.65|11154.49|11154.49|11153.65|11153.65|0
1650554200000|2022-04-21 15:16:40|11154.18|11154.18|11154.12|11154.12|11154.65|11154.65|11154.12|11154.12|0
1650554210000|2022-04-21 15:16:50|11154.78|11154.78|11155.84|11155.84|11155.97|11155.97|11154.78|11154.78|0
1650554220000|2022-04-21 15:17:00|11156.1|11156.1|11156.66|11156.66|11157.1|11157.1|11156.1|11156.1|0
1650554230000|2022-04-21 15:17:10|11156.19|11156.19|11155.41|11155.41|11156.19|11156.19|11155.41|11155.41|0
1650554240000|2022-04-21 15:17:20|11154.98|11154.98|11154.86|11154.86|11154.98|11154.98|11154.86|11154.86|0
1650554250000|2022-04-21 15:17:30|11155.19|11155.19|11155.19|11155.19|11155.19|11155.19|11155.19|11155.19|0
1650554260000|2022-04-21 15:17:40|11154.69|11154.69|11154.1|11154.1|11154.69|11154.69|11153.11|11153.11|0
1650554270000|2022-04-21 15:17:50|11153.66|11153.66|11153.44|11153.44|11153.66|11153.66|11153.44|11153.44|0
1650554280000|2022-04-21 15:18:00|11153.08|11153.08|11152.59|11152.59|11153.08|11153.08|11152.59|11152.59|0
1650554290000|2022-04-21 15:18:10|11153.03|11153.03|11153.68|11153.68|11154.16|11154.16|11153.03|11153.03|0
1650554300000|2022-04-21 15:18:20|11153.42|11153.42|11154.39|11154.39|11154.81|11154.81|11153.42|11153.42|0
1650554310000|2022-04-21 15:18:30|11154.13|11154.13|11154.19|11154.19|11154.19|11154.19|11154|11154|0
1650554320000|2022-04-21 15:18:40|11153.97|11153.97|11154.14|11154.14|11154.14|11154.14|11153.97|11153.97|0
1650554340000|2022-04-21 15:19:00|11154.32|11154.32|11154.32|11154.32|11154.32|11154.32|11154.32|11154.32|0
1650554350000|2022-04-21 15:19:10|11154.48|11154.48|11151.71|11151.71|11154.48|11154.48|11151.71|11151.71|0
1650554360000|2022-04-21 15:19:20|11151.87|11151.87|11150.66|11150.66|11152.62|11152.62|11150.66|11150.66|0
1650554370000|2022-04-21 15:19:30|11150.43|11150.43|11151.68|11151.68|11151.87|11151.87|11150.43|11150.43|0
1650554380000|2022-04-21 15:19:40|11151.91|11151.91|11152.03|11152.03|11152.03|11152.03|11151.91|11151.91|0
1650554390000|2022-04-21 15:19:50|11151.66|11151.66|11151.66|11151.66|11151.66|11151.66|11151.54|11151.54|0
1650554400000|2022-04-21 15:20:00|11151.79|11151.79|11151.91|11151.91|11151.91|11151.91|11151.35|11151.35|0
1650554410000|2022-04-21 15:20:10|11152|11152|11151.83|11151.83|11152|11152|11151.83|11151.83|0
1650554420000|2022-04-21 15:20:20|11152.27|11152.27|11151.62|11151.62|11152.27|11152.27|11151.62|11151.62|0
1650554440000|2022-04-21 15:20:40|11151.18|11151.18|11151.4|11151.4|11151.4|11151.4|11151.18|11151.18|0
1650554460000|2022-04-21 15:21:00|11151.3|11151.3|11148.46|11148.46|11151.43|11151.43|11148.46|11148.46|0
1650554470000|2022-04-21 15:21:10|11147.68|11147.68|11146.2|11146.2|11147.68|11147.68|11146.2|11146.2|0
1650554480000|2022-04-21 15:21:20|11145.98|11145.98|11145.83|11145.83|11145.98|11145.98|11145.83|11145.83|0
1650554490000|2022-04-21 15:21:30|11145.33|11145.33|11145.03|11145.03|11145.33|11145.33|11144.61|11144.61|0
1650554500000|2022-04-21 15:21:40|11144.87|11144.87|11143.77|11143.77|11144.87|11144.87|11143.77|11143.77|0
1650554510000|2022-04-21 15:21:50|11143.91|11143.91|11144.83|11144.83|11144.83|11144.83|11143.84|11143.84|0
1650554520000|2022-04-21 15:22:00|11144.91|11144.91|11144.15|11144.15|11144.93|11144.93|11144.15|11144.15|0
1650554530000|2022-04-21 15:22:10|11144.93|11144.93|11144.63|11144.63|11145.16|11145.16|11144.38|11144.38|0
1650554540000|2022-04-21 15:22:20|11144.2|11144.2|11143.84|11143.84|11144.2|11144.2|11143.17|11143.17|0
1650554550000|2022-04-21 15:22:30|11144.06|11144.06|11145.15|11145.15|11145.15|11145.15|11144.06|11144.06|0
1650554570000|2022-04-21 15:22:50|11145.93|11145.93|11146.18|11146.18|11146.18|11146.18|11145.93|11145.93|0
1650554580000|2022-04-21 15:23:00|11145.4|11145.4|11145.85|11145.85|11145.85|11145.85|11144.95|11144.95|0
1650554590000|2022-04-21 15:23:10|11145.76|11145.76|11145.77|11145.77|11145.98|11145.98|11145.76|11145.76|0
1650554600000|2022-04-21 15:23:20|11145.99|11145.99|11145.67|11145.67|11145.99|11145.99|11145.67|11145.67|0
1650554610000|2022-04-21 15:23:30|11145.85|11145.85|11145.1|11145.1|11145.85|11145.85|11145.1|11145.1|0
1650554620000|2022-04-21 15:23:40|11144.89|11144.89|11145.38|11145.38|11145.38|11145.38|11144.89|11144.89|0
1650554630000|2022-04-21 15:23:50|11145.29|11145.29|11145.63|11145.63|11146.67|11146.67|11145.29|11145.29|0
1650554640000|2022-04-21 15:24:00|11145.81|11145.81|11148.66|11148.66|11148.66|11148.66|11145.81|11145.81|0
1650554650000|2022-04-21 15:24:10|11148.78|11148.78|11148.99|11148.99|11149.32|11149.32|11148.78|11148.78|0
1650554660000|2022-04-21 15:24:20|11149.13|11149.13|11150.13|11150.13|11150.13|11150.13|11148.91|11148.91|0
1650554680000|2022-04-21 15:24:40|11150.23|11150.23|11152.16|11152.16|11152.16|11152.16|11150.23|11150.23|0
1650554690000|2022-04-21 15:24:50|11152.53|11152.53|11153.18|11153.18|11153.18|11153.18|11152.4|11152.4|0
1650554700000|2022-04-21 15:25:00|11153.29|11153.29|11153.99|11153.99|11153.99|11153.99|11153.29|11153.29|0
1650554710000|2022-04-21 15:25:10|11153.76|11153.76|11154.67|11154.67|11154.89|11154.89|11153.07|11153.07|0
1650554720000|2022-04-21 15:25:20|11154.8|11154.8|11155.12|11155.12|11155.58|11155.58|11154.43|11154.43|0
1650554730000|2022-04-21 15:25:30|11155.24|11155.24|11154.05|11154.05|11155.24|11155.24|11153.25|11153.25|0
1650554740000|2022-04-21 15:25:40|11154.3|11154.3|11154.05|11154.05|11154.49|11154.49|11154.05|11154.05|0
1650554750000|2022-04-21 15:25:50|11153.87|11153.87|11153.68|11153.68|11153.87|11153.87|11153.16|11153.16|0
1650554770000|2022-04-21 15:26:10|11152.9|11152.9|11152.52|11152.52|11152.9|11152.9|11152.52|11152.52|0
1650554780000|2022-04-21 15:26:20|11152.29|11152.29|11152.19|11152.19|11152.29|11152.29|11152.19|11152.19|0
1650554790000|2022-04-21 15:26:30|11152.55|11152.55|11151.63|11151.63|11152.55|11152.55|11151.29|11151.29|0
1650554800000|2022-04-21 15:26:40|11151.86|11151.86|11151.75|11151.75|11152.24|11152.24|11151.75|11151.75|0
1650554810000|2022-04-21 15:26:50|11151.38|11151.38|11151.33|11151.33|11151.5|11151.5|11151.33|11151.33|0
1650554820000|2022-04-21 15:27:00|11151.42|11151.42|11152.49|11152.49|11152.67|11152.67|11151.21|11151.21|0
1650554830000|2022-04-21 15:27:10|11152.32|11152.32|11151.88|11151.88|11152.32|11152.32|11151.88|11151.88|0
1650554840000|2022-04-21 15:27:20|11152.66|11152.66|11152.66|11152.66|11152.66|11152.66|11152.66|11152.66|0
1650554850000|2022-04-21 15:27:30|11152.57|11152.57|11152.46|11152.46|11152.57|11152.57|11152.16|11152.16|0
1650554860000|2022-04-21 15:27:40|11152.03|11152.03|11152.81|11152.81|11152.94|11152.94|11152.03|11152.03|0
1650554870000|2022-04-21 15:27:50|11152.65|11152.65|11152.65|11152.65|11152.65|11152.65|11152.65|11152.65|0
1650554880000|2022-04-21 15:28:00|11152.84|11152.84|11152.93|11152.93|11153.3|11153.3|11151.89|11151.89|0
1650554890000|2022-04-21 15:28:10|11152.56|11152.56|11152.56|11152.56|11152.56|11152.56|11152.56|11152.56|0
1650554900000|2022-04-21 15:28:20|11152.81|11152.81|11151.25|11151.25|11153.03|11153.03|11151.03|11151.03|0
1650554910000|2022-04-21 15:28:30|11151.41|11151.41|11152.11|11152.11|11152.54|11152.54|11151.15|11151.15|0
1650554920000|2022-04-21 15:28:40|11151.33|11151.33|11151.46|11151.46|11152.11|11152.11|11151.03|11151.03|0
1650554930000|2022-04-21 15:28:50|11152.24|11152.24|11152.43|11152.43|11152.69|11152.69|11152.11|11152.11|0
1650554940000|2022-04-21 15:29:00|11152.65|11152.65|11151.25|11151.25|11152.65|11152.65|11151.25|11151.25|0
1650554950000|2022-04-21 15:29:10|11151.06|11151.06|11149.78|11149.78|11151.06|11151.06|11149.78|11149.78|0
1650554960000|2022-04-21 15:29:20|11149.53|11149.53|11148.94|11148.94|11149.65|11149.65|11148.71|11148.71|0
1650554970000|2022-04-21 15:29:30|11149.16|11149.16|11148.84|11148.84|11149.94|11149.94|11148.84|11148.84|0
1650554980000|2022-04-21 15:29:40|11149.62|11149.62|11149.3|11149.3|11150.73|11150.73|11149.3|11149.3|0
1650554990000|2022-04-21 15:29:50|11149.52|11149.52|11149.98|11149.98|11150.85|11150.85|11147.53|11147.53|0
1650611700000|2022-04-22 07:15:00|11060.5|11060.5|11063.56|11063.56|11063.56|11063.56|11060.5|11060.5|0
1650611710000|2022-04-22 07:15:10|11064.66|11064.66|11074.46|11074.46|11074.46|11074.46|11064.66|11064.66|0
1650611720000|2022-04-22 07:15:20|11074.83|11074.83|11075.05|11075.05|11075.31|11075.31|11074.26|11074.26|0
1650611730000|2022-04-22 07:15:30|11073.49|11073.49|11073.44|11073.44|11073.49|11073.49|11069.56|11069.56|0
1650611740000|2022-04-22 07:15:40|11073.87|11073.87|11073.09|11073.09|11074.26|11074.26|11072.7|11072.7|0
1650611750000|2022-04-22 07:15:50|11073.62|11073.62|11074.09|11074.09|11074.88|11074.88|11073.62|11073.62|0
1650611760000|2022-04-22 07:16:00|11074.62|11074.62|11074.25|11074.25|11074.62|11074.62|11074.25|11074.25|0
1650611770000|2022-04-22 07:16:10|11073.9|11073.9|11073.02|11073.02|11073.9|11073.9|11073.02|11073.02|0
1650611780000|2022-04-22 07:16:20|11073.8|11073.8|11074.58|11074.58|11074.58|11074.58|11073.8|11073.8|0
1650611790000|2022-04-22 07:16:30|11074.83|11074.83|11089.06|11089.06|11089.06|11089.06|11074.83|11074.83|0
1650611800000|2022-04-22 07:16:40|11088.93|11088.93|11087.71|11087.71|11089.27|11089.27|11087.71|11087.71|0
1650611810000|2022-04-22 07:16:50|11085.23|11085.23|11085.35|11085.35|11085.35|11085.35|11084.7|11084.7|0
1650611830000|2022-04-22 07:17:10|11085.65|11085.65|11086.09|11086.09|11086.09|11086.09|11085.65|11085.65|0
1650611840000|2022-04-22 07:17:20|11085.72|11085.72|11085.72|11085.72|11085.72|11085.72|11085.72|11085.72|0
1650611850000|2022-04-22 07:17:30|11086.16|11086.16|11086.16|11086.16|11086.16|11086.16|11086.16|11086.16|0
1650611860000|2022-04-22 07:17:40|11086.52|11086.52|11086.52|11086.52|11086.52|11086.52|11086.52|11086.52|0
1650611870000|2022-04-22 07:17:50|11088.08|11088.08|11089.89|11089.89|11089.89|11089.89|11088.08|11088.08|0
1650611880000|2022-04-22 07:18:00|11091|11091|11094.84|11094.84|11094.84|11094.84|11090.71|11090.71|0
1650611900000|2022-04-22 07:18:20|11093.62|11093.62|11094.5|11094.5|11094.5|11094.5|11093.62|11093.62|0
1650611910000|2022-04-22 07:18:30|11094.94|11094.94|11094.85|11094.85|11095.72|11095.72|11094.85|11094.85|0
1650611920000|2022-04-22 07:18:40|11093.99|11093.99|11092.43|11092.43|11093.99|11093.99|11092.43|11092.43|0
1650611930000|2022-04-22 07:18:50|11089.36|11089.36|11085.05|11085.05|11089.36|11089.36|11085.05|11085.05|0
1650611940000|2022-04-22 07:19:00|11084.7|11084.7|11084.7|11084.7|11084.7|11084.7|11084.7|11084.7|0
1650611950000|2022-04-22 07:19:10|11084.26|11084.26|11084.39|11084.39|11084.39|11084.39|11084.26|11084.26|0
1650611960000|2022-04-22 07:19:20|11083.96|11083.96|11084.86|11084.86|11084.86|11084.86|11083.55|11083.55|0
1650611980000|2022-04-22 07:19:40|11085.31|11085.31|11084.02|11084.02|11085.31|11085.31|11084.02|11084.02|0
1650611990000|2022-04-22 07:19:50|11082.79|11082.79|11083.5|11083.5|11083.63|11083.63|11082.57|11082.57|0
1650612000000|2022-04-22 07:20:00|11083.87|11083.87|11080.7|11080.7|11083.87|11083.87|11080.7|11080.7|0
1650612010000|2022-04-22 07:20:10|11080.82|11080.82|11079.35|11079.35|11080.82|11080.82|11079.22|11079.22|0
1650612020000|2022-04-22 07:20:20|11078.69|11078.69|11076.07|11076.07|11078.69|11078.69|11076.07|11076.07|0
1650612030000|2022-04-22 07:20:30|11075.89|11075.89|11075.1|11075.1|11075.89|11075.89|11075.1|11075.1|0
1650612040000|2022-04-22 07:20:40|11074.32|11074.32|11075.1|11075.1|11075.1|11075.1|11074.32|11074.32|0
1650612050000|2022-04-22 07:20:50|11076.84|11076.84|11077.63|11077.63|11077.63|11077.63|11076.84|11076.84|0
1650612060000|2022-04-22 07:21:00|11077.23|11077.23|11076.74|11076.74|11077.23|11077.23|11076.74|11076.74|0
1650612070000|2022-04-22 07:21:10|11075.53|11075.53|11071.46|11071.46|11075.53|11075.53|11071.46|11071.46|0
1650612090000|2022-04-22 07:21:30|11071.96|11071.96|11072.66|11072.66|11072.79|11072.79|11071.96|11071.96|0
1650612100000|2022-04-22 07:21:40|11072.91|11072.91|11072.91|11072.91|11072.91|11072.91|11072.91|11072.91|0
1650612110000|2022-04-22 07:21:50|11073|11073|11072.6|11072.6|11073.45|11073.45|11072.42|11072.42|0
1650612120000|2022-04-22 07:22:00|11072.1|11072.1|11067.51|11067.51|11072.1|11072.1|11067.16|11067.16|0
1650612130000|2022-04-22 07:22:10|11068.54|11068.54|11069.39|11069.39|11069.65|11069.65|11068.54|11068.54|0
1650612150000|2022-04-22 07:22:30|11068.86|11068.86|11068.59|11068.59|11068.86|11068.86|11068.47|11068.47|0
1650612170000|2022-04-22 07:22:50|11068.47|11068.47|11068.47|11068.47|11068.47|11068.47|11068.47|11068.47|0
1650612180000|2022-04-22 07:23:00|11067.62|11067.62|11068.63|11068.63|11069.96|11069.96|11067.07|11067.07|0
1650612190000|2022-04-22 07:23:10|11067.33|11067.33|11065.95|11065.95|11067.33|11067.33|11065.95|11065.95|0
1650612200000|2022-04-22 07:23:20|11065.61|11065.61|11066.09|11066.09|11066.09|11066.09|11065.61|11065.61|0
1650612220000|2022-04-22 07:23:40|11065.85|11065.85|11064.16|11064.16|11065.85|11065.85|11064.16|11064.16|0
1650612230000|2022-04-22 07:23:50|11064.94|11064.94|11064.94|11064.94|11064.94|11064.94|11064.94|11064.94|0
1650612240000|2022-04-22 07:24:00|11065.2|11065.2|11064.15|11064.15|11065.71|11065.71|11064.15|11064.15|0
1650612250000|2022-04-22 07:24:10|11063.78|11063.78|11062.23|11062.23|11063.78|11063.78|11062.23|11062.23|0
1650612260000|2022-04-22 07:24:20|11061.7|11061.7|11061.83|11061.83|11061.83|11061.83|11061.7|11061.7|0
1650612290000|2022-04-22 07:24:50|11059.31|11059.31|11059.55|11059.55|11059.55|11059.55|11058.4|11058.4|0
1650612300000|2022-04-22 07:25:00|11059.32|11059.32|11061.99|11061.99|11061.99|11061.99|11059.32|11059.32|0
1650612310000|2022-04-22 07:25:10|11062.77|11062.77|11063.22|11063.22|11063.22|11063.22|11062.77|11062.77|0
1650612320000|2022-04-22 07:25:20|11062.98|11062.98|11062.98|11062.98|11062.98|11062.98|11062.98|11062.98|0
1650612330000|2022-04-22 07:25:30|11062.55|11062.55|11061.42|11061.42|11063.35|11063.35|11061.42|11061.42|0
1650612350000|2022-04-22 07:25:50|11061.28|11061.28|11060.72|11060.72|11061.28|11061.28|11060.72|11060.72|0
1650612360000|2022-04-22 07:26:00|11060.74|11060.74|11060.21|11060.21|11060.74|11060.74|11060.21|11060.21|0
1650612370000|2022-04-22 07:26:10|11060.58|11060.58|11061.86|11061.86|11062.08|11062.08|11060.08|11060.08|0
1650612380000|2022-04-22 07:26:20|11061.08|11061.08|11061.08|11061.08|11061.08|11061.08|11061.08|11061.08|0
1650612390000|2022-04-22 07:26:30|11061.2|11061.2|11063.63|11063.63|11064.02|11064.02|11060.21|11060.21|0
1650612400000|2022-04-22 07:26:40|11063.75|11063.75|11063.89|11063.89|11063.89|11063.89|11063.75|11063.75|0
1650612410000|2022-04-22 07:26:50|11064|11064|11066.88|11066.88|11066.88|11066.88|11064|11064|0
1650612420000|2022-04-22 07:27:00|11067.62|11067.62|11067.62|11067.62|11067.62|11067.62|11067.62|11067.62|0
1650612430000|2022-04-22 07:27:10|11067.99|11067.99|11075.82|11075.82|11075.82|11075.82|11067.99|11067.99|0
1650612440000|2022-04-22 07:27:20|11075.7|11075.7|11076.49|11076.49|11076.92|11076.92|11075.7|11075.7|0
1650612450000|2022-04-22 07:27:30|11076.16|11076.16|11074.95|11074.95|11076.16|11076.16|11074.95|11074.95|0
1650612460000|2022-04-22 07:27:40|11075.73|11075.73|11075.55|11075.55|11075.98|11075.98|11075.33|11075.33|0
1650612470000|2022-04-22 07:27:50|11075.87|11075.87|11075.02|11075.02|11075.87|11075.87|11075.02|11075.02|0
1650612480000|2022-04-22 07:28:00|11074.24|11074.24|11075.81|11075.81|11075.81|11075.81|11074.01|11074.01|0
1650612490000|2022-04-22 07:28:10|11076.5|11076.5|11078.66|11078.66|11078.66|11078.66|11076.33|11076.33|0
1650612500000|2022-04-22 07:28:20|11078.89|11078.89|11079.76|11079.76|11079.76|11079.76|11078.89|11078.89|0
1650612520000|2022-04-22 07:28:40|11079.95|11079.95|11078.3|11078.3|11079.95|11079.95|11078.3|11078.3|0
1650612530000|2022-04-22 07:28:50|11078.53|11078.53|11074.16|11074.16|11078.53|11078.53|11074.16|11074.16|0
1650612540000|2022-04-22 07:29:00|11074.52|11074.52|11074.52|11074.52|11074.52|11074.52|11074.52|11074.52|0
1650612550000|2022-04-22 07:29:10|11074.4|11074.4|11074.4|11074.4|11074.4|11074.4|11074.17|11074.17|0
1650612560000|2022-04-22 07:29:20|11076.14|11076.14|11077.56|11077.56|11077.56|11077.56|11076.14|11076.14|0
1650612590000|2022-04-22 07:29:50|11078.22|11078.22|11078.22|11078.22|11078.22|11078.22|11078.22|11078.22|0
1650612600000|2022-04-22 07:30:00|11077.6|11077.6|11075.22|11075.22|11077.6|11077.6|11074.29|11074.29|0
1650612610000|2022-04-22 07:30:10|11074.6|11074.6|11070.53|11070.53|11074.6|11074.6|11070.41|11070.41|0
1650612620000|2022-04-22 07:30:20|11072.87|11072.87|11072.87|11072.87|11072.87|11072.87|11072.87|11072.87|0
1650612630000|2022-04-22 07:30:30|11072.62|11072.62|11074.21|11074.21|11074.21|11074.21|11071.84|11071.84|0
1650612640000|2022-04-22 07:30:40|11074.62|11074.62|11075.15|11075.15|11075.15|11075.15|11074.62|11074.62|0
1650612650000|2022-04-22 07:30:50|11075.48|11075.48|11074.34|11074.34|11075.48|11075.48|11074.34|11074.34|0
1650612660000|2022-04-22 07:31:00|11074.51|11074.51|11079.05|11079.05|11079.05|11079.05|11074.51|11074.51|0
1650612670000|2022-04-22 07:31:10|11077.46|11077.46|11075.44|11075.44|11077.46|11077.46|11075.44|11075.44|0
1650612680000|2022-04-22 07:31:20|11073.91|11073.91|11075.54|11075.54|11075.54|11075.54|11073.91|11073.91|0
1650612690000|2022-04-22 07:31:30|11074.69|11074.69|11074.27|11074.27|11074.69|11074.69|11074.27|11074.27|0
1650612700000|2022-04-22 07:31:40|11074.4|11074.4|11075.68|11075.68|11075.68|11075.68|11074.4|11074.4|0
1650612710000|2022-04-22 07:31:50|11075.9|11075.9|11078.77|11078.77|11078.77|11078.77|11075.9|11075.9|0
1650612720000|2022-04-22 07:32:00|11078.68|11078.68|11081.13|11081.13|11081.13|11081.13|11078.37|11078.37|0
1650612730000|2022-04-22 07:32:10|11082|11082|11080.58|11080.58|11082|11082|11080.01|11080.01|0
1650612740000|2022-04-22 07:32:20|11080.9|11080.9|11080.1|11080.1|11080.9|11080.9|11080.1|11080.1|0
1650612750000|2022-04-22 07:32:30|11079.61|11079.61|11080.14|11080.14|11080.14|11080.14|11079.61|11079.61|0
1650612760000|2022-04-22 07:32:40|11079.33|11079.33|11079.7|11079.7|11079.7|11079.7|11079.33|11079.33|0
1650612770000|2022-04-22 07:32:50|11079.47|11079.47|11078.69|11078.69|11079.47|11079.47|11078.69|11078.69|0
1650612780000|2022-04-22 07:33:00|11078.57|11078.57|11078.76|11078.76|11078.76|11078.76|11078.31|11078.31|0
1650612790000|2022-04-22 07:33:10|11078.99|11078.99|11082.06|11082.06|11082.06|11082.06|11078.99|11078.99|0
1650612800000|2022-04-22 07:33:20|11082.45|11082.45|11082.89|11082.89|11082.89|11082.89|11082.45|11082.45|0
1650612810000|2022-04-22 07:33:30|11082.52|11082.52|11082.52|11082.52|11082.52|11082.52|11082.52|11082.52|0
1650612820000|2022-04-22 07:33:40|11081.99|11081.99|11082.17|11082.17|11082.42|11082.42|11081.99|11081.99|0
1650612830000|2022-04-22 07:33:50|11083.73|11083.73|11082.58|11082.58|11083.73|11083.73|11082.58|11082.58|0
1650612840000|2022-04-22 07:34:00|11081.71|11081.71|11078.76|11078.76|11081.71|11081.71|11078.76|11078.76|0
1650612850000|2022-04-22 07:34:10|11078.37|11078.37|11076.98|11076.98|11078.37|11078.37|11076.75|11076.75|0
1650612870000|2022-04-22 07:34:30|11076.86|11076.86|11075.71|11075.71|11076.86|11076.86|11075.71|11075.71|0
1650612880000|2022-04-22 07:34:40|11075.56|11075.56|11075.56|11075.56|11075.56|11075.56|11075.56|11075.56|0
1650612890000|2022-04-22 07:34:50|11075.14|11075.14|11074.47|11074.47|11075.14|11075.14|11074.47|11074.47|0
1650612900000|2022-04-22 07:35:00|11074.21|11074.21|11072.86|11072.86|11074.21|11074.21|11072.86|11072.86|0
1650612910000|2022-04-22 07:35:10|11073.23|11073.23|11072.69|11072.69|11073.23|11073.23|11072.69|11072.69|0
1650612920000|2022-04-22 07:35:20|11072.56|11072.56|11071.63|11071.63|11072.94|11072.94|11071.63|11071.63|0
1650612930000|2022-04-22 07:35:30|11072.07|11072.07|11071.41|11071.41|11072.07|11072.07|11071.41|11071.41|0
1650612960000|2022-04-22 07:36:00|11071.74|11071.74|11074.43|11074.43|11074.55|11074.55|11071.74|11071.74|0
1650612970000|2022-04-22 07:36:10|11074.32|11074.32|11073.47|11073.47|11074.32|11074.32|11073.47|11073.47|0
1650612980000|2022-04-22 07:36:20|11073.6|11073.6|11073.98|11073.98|11073.98|11073.98|11073.6|11073.6|0
1650612990000|2022-04-22 07:36:30|11074.16|11074.16|11074.89|11074.89|11074.89|11074.89|11074.02|11074.02|0
1650613000000|2022-04-22 07:36:40|11075.34|11075.34|11086.43|11086.43|11086.43|11086.43|11075.34|11075.34|0
1650613010000|2022-04-22 07:36:50|11085.99|11085.99|11085.72|11085.72|11086.2|11086.2|11085.55|11085.55|0
1650613020000|2022-04-22 07:37:00|11085.51|11085.51|11085.72|11085.72|11085.72|11085.72|11085.51|11085.51|0
1650613030000|2022-04-22 07:37:10|11086.5|11086.5|11087.51|11087.51|11087.66|11087.66|11086.5|11086.5|0
1650613040000|2022-04-22 07:37:20|11087.64|11087.64|11087.32|11087.32|11088.08|11088.08|11087.32|11087.32|0
1650613050000|2022-04-22 07:37:30|11087.61|11087.61|11087.39|11087.39|11087.61|11087.61|11087.39|11087.39|0
1650613070000|2022-04-22 07:37:50|11086.54|11086.54|11086.54|11086.54|11086.54|11086.54|11086.54|11086.54|0
1650613080000|2022-04-22 07:38:00|11086.73|11086.73|11086.83|11086.83|11086.83|11086.83|11086.38|11086.38|0
1650613090000|2022-04-22 07:38:10|11087.02|11087.02|11082.74|11082.74|11087.02|11087.02|11082.74|11082.74|0
1650613100000|2022-04-22 07:38:20|11082.29|11082.29|11081.5|11081.5|11082.29|11082.29|11081.28|11081.28|0
1650613110000|2022-04-22 07:38:30|11082.02|11082.02|11082.16|11082.16|11082.16|11082.16|11082.02|11082.02|0
1650613120000|2022-04-22 07:38:40|11082.03|11082.03|11082.03|11082.03|11082.03|11082.03|11082.03|11082.03|0
1650613130000|2022-04-22 07:38:50|11082.13|11082.13|11082.13|11082.13|11082.13|11082.13|11082.13|11082.13|0
1650613140000|2022-04-22 07:39:00|11081.91|11081.91|11085.27|11085.27|11085.95|11085.95|11081.91|11081.91|0
1650613150000|2022-04-22 07:39:10|11085.4|11085.4|11087.17|11087.17|11087.29|11087.29|11085.4|11085.4|0
1650613160000|2022-04-22 07:39:20|11087.36|11087.36|11086.7|11086.7|11087.36|11087.36|11086.7|11086.7|0
1650613170000|2022-04-22 07:39:30|11086.33|11086.33|11086.33|11086.33|11086.33|11086.33|11086.33|11086.33|0
1650613180000|2022-04-22 07:39:40|11084.77|11084.77|11084.79|11084.79|11085.67|11085.67|11084.13|11084.13|0
1650613190000|2022-04-22 07:39:50|11084.13|11084.13|11084.13|11084.13|11084.13|11084.13|11084.13|11084.13|0
1650613200000|2022-04-22 07:40:00|11084.01|11084.01|11084.1|11084.1|11084.1|11084.1|11084.01|11084.01|0
1650613240000|2022-04-22 07:40:40|11083.61|11083.61|11083.98|11083.98|11083.98|11083.98|11083.61|11083.61|0
1650613250000|2022-04-22 07:40:50|11084.2|11084.2|11084.2|11084.2|11084.2|11084.2|11084.2|11084.2|0
1650613260000|2022-04-22 07:41:00|11083.78|11083.78|11083.41|11083.41|11083.78|11083.78|11083.32|11083.32|0
1650613270000|2022-04-22 07:41:10|11083.52|11083.52|11083.52|11083.52|11083.52|11083.52|11083.52|11083.52|0
1650613280000|2022-04-22 07:41:20|11083.62|11083.62|11088.39|11088.39|11088.39|11088.39|11083.62|11083.62|0
1650613290000|2022-04-22 07:41:30|11088.64|11088.64|11088.64|11088.64|11088.64|11088.64|11088.64|11088.64|0
1650613300000|2022-04-22 07:41:40|11089.14|11089.14|11089.97|11089.97|11090.22|11090.22|11088.92|11088.92|0
1650613310000|2022-04-22 07:41:50|11090.06|11090.06|11089.48|11089.48|11090.06|11090.06|11088.33|11088.33|0
1650613320000|2022-04-22 07:42:00|11090.35|11090.35|11095.26|11095.26|11096.04|11096.04|11090.35|11090.35|0
1650613340000|2022-04-22 07:42:20|11095.56|11095.56|11098.66|11098.66|11098.66|11098.66|11095.56|11095.56|0
1650613350000|2022-04-22 07:42:30|11101|11101|11101.02|11101.02|11101.57|11101.57|11100.79|11100.79|0
1650613360000|2022-04-22 07:42:40|11100.58|11100.58|11102.35|11102.35|11102.35|11102.35|11100.58|11100.58|0
1650613370000|2022-04-22 07:42:50|11101.57|11101.57|11100.92|11100.92|11101.57|11101.57|11100.92|11100.92|0
1650613380000|2022-04-22 07:43:00|11100.57|11100.57|11095.58|11095.58|11100.57|11100.57|11095.58|11095.58|0
1650613390000|2022-04-22 07:43:10|11095.21|11095.21|11095.21|11095.21|11095.21|11095.21|11095.21|11095.21|0
1650613400000|2022-04-22 07:43:20|11094.98|11094.98|11094.98|11094.98|11094.98|11094.98|11094.98|11094.98|0
1650613410000|2022-04-22 07:43:30|11094.55|11094.55|11095.1|11095.1|11095.1|11095.1|11093.79|11093.79|0
1650613420000|2022-04-22 07:43:40|11094.78|11094.78|11093.37|11093.37|11094.78|11094.78|11093.37|11093.37|0
1650613440000|2022-04-22 07:44:00|11094.15|11094.15|11094.15|11094.15|11094.15|11094.15|11094.15|11094.15|0
1650613450000|2022-04-22 07:44:10|11095|11095|11095.5|11095.5|11095.5|11095.5|11095|11095|0
1650613480000|2022-04-22 07:44:40|11095.73|11095.73|11096.25|11096.25|11096.25|11096.25|11095.73|11095.73|0
1650613490000|2022-04-22 07:44:50|11097.03|11097.03|11097.81|11097.81|11097.81|11097.81|11097.03|11097.03|0
1650613500000|2022-04-22 07:45:00|11096.07|11096.07|11095.2|11095.2|11096.07|11096.07|11095.2|11095.2|0
1650613510000|2022-04-22 07:45:10|11096.76|11096.76|11096.76|11096.76|11096.76|11096.76|11096.76|11096.76|0
1650613520000|2022-04-22 07:45:20|11097|11097|11097|11097|11097|11097|11097|11097|0
1650613530000|2022-04-22 07:45:30|11097.87|11097.87|11097.62|11097.62|11098.49|11098.49|11097.62|11097.62|0
1650613540000|2022-04-22 07:45:40|11097.99|11097.99|11097.99|11097.99|11097.99|11097.99|11097.99|11097.99|0
1650613550000|2022-04-22 07:45:50|11097.62|11097.62|11097.62|11097.62|11097.62|11097.62|11097.62|11097.62|0
1650613570000|2022-04-22 07:46:10|11097.19|11097.19|11097.71|11097.71|11097.71|11097.71|11096.84|11096.84|0
1650613580000|2022-04-22 07:46:20|11097.84|11097.84|11096.53|11096.53|11097.84|11097.84|11096.53|11096.53|0
1650613590000|2022-04-22 07:46:30|11097.4|11097.4|11097.77|11097.77|11097.77|11097.77|11097.4|11097.4|0
1650613600000|2022-04-22 07:46:40|11098.2|11098.2|11094.23|11094.23|11098.2|11098.2|11094.23|11094.23|0
1650613610000|2022-04-22 07:46:50|11093.91|11093.91|11093.47|11093.47|11093.91|11093.91|11093.47|11093.47|0
1650613620000|2022-04-22 07:47:00|11093.04|11093.04|11093.28|11093.28|11093.28|11093.28|11093.04|11093.04|0
1650613630000|2022-04-22 07:47:10|11093.2|11093.2|11093.2|11093.2|11093.2|11093.2|11093.2|11093.2|0
1650613640000|2022-04-22 07:47:20|11093.43|11093.43|11093.35|11093.35|11093.43|11093.43|11093.35|11093.35|0
1650613650000|2022-04-22 07:47:30|11093.72|11093.72|11093.72|11093.72|11093.72|11093.72|11093.72|11093.72|0
1650613660000|2022-04-22 07:47:40|11093.5|11093.5|11093.5|11093.5|11093.5|11093.5|11093.5|11093.5|0
1650613670000|2022-04-22 07:47:50|11093.76|11093.76|11093.89|11093.89|11093.89|11093.89|11093.76|11093.76|0
1650613680000|2022-04-22 07:48:00|11093.64|11093.64|11093.42|11093.42|11093.64|11093.64|11093.42|11093.42|0
1650613700000|2022-04-22 07:48:20|11093.3|11093.3|11092.4|11092.4|11093.3|11093.3|11092.4|11092.4|0
1650613710000|2022-04-22 07:48:30|11092.1|11092.1|11090.51|11090.51|11092.1|11092.1|11090.51|11090.51|0
1650613720000|2022-04-22 07:48:40|11090.19|11090.19|11090.33|11090.33|11090.84|11090.84|11090.19|11090.19|0
1650613730000|2022-04-22 07:48:50|11089.9|11089.9|11088.56|11088.56|11089.9|11089.9|11088.04|11088.04|0
1650613740000|2022-04-22 07:49:00|11088.12|11088.12|11086.21|11086.21|11088.12|11088.12|11086.21|11086.21|0
1650613750000|2022-04-22 07:49:10|11085.78|11085.78|11085.35|11085.35|11085.78|11085.78|11085.35|11085.35|0
1650613760000|2022-04-22 07:49:20|11086.06|11086.06|11084.17|11084.17|11086.19|11086.19|11084.17|11084.17|0
1650613770000|2022-04-22 07:49:30|11084.39|11084.39|11084.39|11084.39|11084.39|11084.39|11084.39|11084.39|0
1650613780000|2022-04-22 07:49:40|11084.29|11084.29|11084.44|11084.44|11084.44|11084.44|11084.29|11084.29|0
1650613790000|2022-04-22 07:49:50|11085.22|11085.22|11085.22|11085.22|11085.22|11085.22|11085.22|11085.22|0
1650613800000|2022-04-22 07:50:00|11084.79|11084.79|11084.12|11084.12|11084.79|11084.79|11084.12|11084.12|0
1650613810000|2022-04-22 07:50:10|11084.97|11084.97|11086.14|11086.14|11086.39|11086.39|11084.97|11084.97|0
1650613820000|2022-04-22 07:50:20|11085.9|11085.9|11085.9|11085.9|11085.9|11085.9|11085.9|11085.9|0
1650613830000|2022-04-22 07:50:30|11085.24|11085.24|11085.24|11085.24|11085.24|11085.24|11085.24|11085.24|0
1650613840000|2022-04-22 07:50:40|11086.65|11086.65|11088.9|11088.9|11088.9|11088.9|11086.65|11086.65|0
1650613850000|2022-04-22 07:50:50|11089.09|11089.09|11087.52|11087.52|11089.09|11089.09|11087.52|11087.52|0
1650613860000|2022-04-22 07:51:00|11086.65|11086.65|11086.65|11086.65|11086.65|11086.65|11086.65|11086.65|0
1650613870000|2022-04-22 07:51:10|11086.78|11086.78|11086.61|11086.61|11086.78|11086.78|11086.61|11086.61|0
1650613880000|2022-04-22 07:51:20|11086.69|11086.69|11086.43|11086.43|11086.69|11086.69|11085.82|11085.82|0
1650613890000|2022-04-22 07:51:30|11086.67|11086.67|11089.93|11089.93|11089.93|11089.93|11086.67|11086.67|0
1650613900000|2022-04-22 07:51:40|11090.05|11090.05|11089.27|11089.27|11090.05|11090.05|11089.27|11089.27|0
1650613910000|2022-04-22 07:51:50|11089.66|11089.66|11089.66|11089.66|11089.66|11089.66|11089.66|11089.66|0
1650613920000|2022-04-22 07:52:00|11089.88|11089.88|11090.09|11090.09|11090.32|11090.32|11089.88|11089.88|0
1650613930000|2022-04-22 07:52:10|11091.05|11091.05|11091.05|11091.05|11091.05|11091.05|11091.05|11091.05|0
1650613940000|2022-04-22 07:52:20|11090.62|11090.62|11089.63|11089.63|11090.62|11090.62|11089.63|11089.63|0
1650613960000|2022-04-22 07:52:40|11089.48|11089.48|11089.21|11089.21|11089.48|11089.48|11089.21|11089.21|0
1650613970000|2022-04-22 07:52:50|11087.65|11087.65|11087.77|11087.77|11087.77|11087.77|11087.65|11087.65|0
1650613980000|2022-04-22 07:53:00|11088.55|11088.55|11088.73|11088.73|11088.73|11088.73|11088.03|11088.03|0
1650613990000|2022-04-22 07:53:10|11088.88|11088.88|11088.51|11088.51|11088.88|11088.88|11088.51|11088.51|0
1650614000000|2022-04-22 07:53:20|11088.86|11088.86|11088.86|11088.86|11088.86|11088.86|11088.86|11088.86|0
1650614010000|2022-04-22 07:53:30|11089.23|11089.23|11089.23|11089.23|11089.23|11089.23|11089.23|11089.23|0
1650614020000|2022-04-22 07:53:40|11089|11089|11089|11089|11089|11089|11089|11089|0
1650614030000|2022-04-22 07:53:50|11091.56|11091.56|11091.56|11091.56|11091.56|11091.56|11091.56|11091.56|0
1650614040000|2022-04-22 07:54:00|11091.12|11091.12|11092.23|11092.23|11092.23|11092.23|11090.79|11090.79|0
1650614050000|2022-04-22 07:54:10|11093.12|11093.12|11093.12|11093.12|11093.12|11093.12|11093.12|11093.12|0
1650614060000|2022-04-22 07:54:20|11093.9|11093.9|11095.35|11095.35|11095.35|11095.35|11093.9|11093.9|0
1650614070000|2022-04-22 07:54:30|11097.09|11097.09|11096.76|11096.76|11097.09|11097.09|11094.58|11094.58|0
1650614080000|2022-04-22 07:54:40|11097.15|11097.15|11100.12|11100.12|11100.12|11100.12|11097.15|11097.15|0
1650614090000|2022-04-22 07:54:50|11100.99|11100.99|11100.39|11100.39|11100.99|11100.99|11100.39|11100.39|0
1650614100000|2022-04-22 07:55:00|11100.25|11100.25|11100.3|11100.3|11100.83|11100.83|11100.25|11100.25|0
1650614110000|2022-04-22 07:55:10|11100.73|11100.73|11100.73|11100.73|11100.73|11100.73|11100.73|11100.73|0
1650614120000|2022-04-22 07:55:20|11101.1|11101.1|11101.1|11101.1|11101.1|11101.1|11101.1|11101.1|0
1650614150000|2022-04-22 07:55:50|11101.72|11101.72|11102.09|11102.09|11102.09|11102.09|11101.72|11101.72|0
1650614160000|2022-04-22 07:56:00|11102.34|11102.34|11102.59|11102.59|11102.59|11102.59|11102.34|11102.34|0
1650614170000|2022-04-22 07:56:10|11102.84|11102.84|11102.76|11102.76|11102.84|11102.84|11102.46|11102.46|0
1650614180000|2022-04-22 07:56:20|11102.89|11102.89|11109.65|11109.65|11109.75|11109.75|11102.89|11102.89|0
1650614190000|2022-04-22 07:56:30|11109.21|11109.21|11108.89|11108.89|11109.21|11109.21|11108.89|11108.89|0
1650614210000|2022-04-22 07:56:50|11108.46|11108.46|11107.12|11107.12|11108.46|11108.46|11107.12|11107.12|0
1650614220000|2022-04-22 07:57:00|11106.75|11106.75|11106.2|11106.2|11106.92|11106.92|11106.2|11106.2|0
1650614240000|2022-04-22 07:57:20|11106.66|11106.66|11108.92|11108.92|11108.92|11108.92|11106.66|11106.66|0
1650614250000|2022-04-22 07:57:30|11108.14|11108.14|11108.02|11108.02|11108.14|11108.14|11107.78|11107.78|0
1650614260000|2022-04-22 07:57:40|11108.15|11108.15|11109.05|11109.05|11109.05|11109.05|11108.15|11108.15|0
1650614270000|2022-04-22 07:57:50|11109.17|11109.17|11109.48|11109.48|11109.48|11109.48|11108.68|11108.68|0
1650614280000|2022-04-22 07:58:00|11109.72|11109.72|11109.1|11109.1|11109.72|11109.72|11108.86|11108.86|0
1650614290000|2022-04-22 07:58:10|11109.88|11109.88|11113.1|11113.1|11113.1|11113.1|11109.51|11109.51|0
1650614300000|2022-04-22 07:58:20|11113.24|11113.24|11113.99|11113.99|11113.99|11113.99|11113.11|11113.11|0
1650614310000|2022-04-22 07:58:30|11113.5|11113.5|11113.99|11113.99|11113.99|11113.99|11113.5|11113.5|0
1650614320000|2022-04-22 07:58:40|11114.12|11114.12|11114.12|11114.12|11114.12|11114.12|11113.74|11113.74|0
1650614330000|2022-04-22 07:58:50|11113.74|11113.74|11113.71|11113.71|11114.12|11114.12|11113.71|11113.71|0
1650614340000|2022-04-22 07:59:00|11113.83|11113.83|11113.46|11113.46|11113.83|11113.83|11113.09|11113.09|0
1650614350000|2022-04-22 07:59:10|11113.21|11113.21|11113.25|11113.25|11113.87|11113.87|11113.21|11113.21|0
1650614360000|2022-04-22 07:59:20|11113.38|11113.38|11113.38|11113.38|11113.38|11113.38|11113.38|11113.38|0
1650614370000|2022-04-22 07:59:30|11112.51|11112.51|11110.77|11110.77|11112.51|11112.51|11110.77|11110.77|0
1650614380000|2022-04-22 07:59:40|11111.02|11111.02|11110.94|11110.94|11111.02|11111.02|11110.66|11110.66|0
1650614390000|2022-04-22 07:59:50|11110.32|11110.32|11111.54|11111.54|11111.93|11111.93|11110.32|11110.32|0
1650614400000|2022-04-22 08:00:00|11111.17|11111.17|11109.38|11109.38|11111.17|11111.17|11109.38|11109.38|0
1650614410000|2022-04-22 08:00:10|11109.14|11109.14|11106.41|11106.41|11109.26|11109.26|11105.91|11105.91|0
1650614420000|2022-04-22 08:00:20|11106.66|11106.66|11106.78|11106.78|11106.78|11106.78|11106.66|11106.66|0
1650614430000|2022-04-22 08:00:30|11106.94|11106.94|11108.11|11108.11|11108.11|11108.11|11106.94|11106.94|0
1650614440000|2022-04-22 08:00:40|11107.93|11107.93|11110.53|11110.53|11110.53|11110.53|11107.93|11107.93|0
1650614460000|2022-04-22 08:01:00|11110.97|11110.97|11111.19|11111.19|11111.19|11111.19|11110.97|11110.97|0
1650614470000|2022-04-22 08:01:10|11111.43|11111.43|11111.82|11111.82|11111.82|11111.82|11111.43|11111.43|0
1650614480000|2022-04-22 08:01:20|11111.32|11111.32|11111.11|11111.11|11111.32|11111.32|11111.11|11111.11|0
1650614500000|2022-04-22 08:01:40|11110.74|11110.74|11112.75|11112.75|11112.75|11112.75|11110.74|11110.74|0
1650614510000|2022-04-22 08:01:50|11111.61|11111.61|11110.99|11110.99|11111.61|11111.61|11110.99|11110.99|0
1650614520000|2022-04-22 08:02:00|11110.87|11110.87|11107.31|11107.31|11110.87|11110.87|11107.31|11107.31|0
1650614530000|2022-04-22 08:02:10|11106.94|11106.94|11106.55|11106.55|11106.94|11106.94|11106.55|11106.55|0
1650614540000|2022-04-22 08:02:20|11106.73|11106.73|11106.73|11106.73|11106.73|11106.73|11106.73|11106.73|0
1650614550000|2022-04-22 08:02:30|11108.29|11108.29|11108.94|11108.94|11108.94|11108.94|11108.29|11108.29|0
1650614560000|2022-04-22 08:02:40|11109.81|11109.81|11109.81|11109.81|11109.81|11109.81|11109.81|11109.81|0
1650614570000|2022-04-22 08:02:50|11109.59|11109.59|11112.63|11112.63|11112.63|11112.63|11109.59|11109.59|0
1650614580000|2022-04-22 08:03:00|11111.95|11111.95|11111.95|11111.95|11111.95|11111.95|11111.95|11111.95|0
1650614600000|2022-04-22 08:03:20|11111.7|11111.7|11112.69|11112.69|11112.69|11112.69|11111.7|11111.7|0
1650614610000|2022-04-22 08:03:30|11112.26|11112.26|11112.11|11112.11|11112.26|11112.26|11111.49|11111.49|0
1650614620000|2022-04-22 08:03:40|11111.86|11111.86|11110.58|11110.58|11111.86|11111.86|11110.58|11110.58|0
1650614640000|2022-04-22 08:04:00|11110.39|11110.39|11110.39|11110.39|11110.39|11110.39|11110.39|11110.39|0
1650614650000|2022-04-22 08:04:10|11110.82|11110.82|11108.53|11108.53|11110.82|11110.82|11108.53|11108.53|0
1650614660000|2022-04-22 08:04:20|11109.31|11109.31|11110.29|11110.29|11110.29|11110.29|11109.31|11109.31|0
1650614670000|2022-04-22 08:04:30|11110.52|11110.52|11112.96|11112.96|11112.96|11112.96|11110.52|11110.52|0
1650614680000|2022-04-22 08:04:40|11113.83|11113.83|11114.33|11114.33|11114.33|11114.33|11113.71|11113.71|0
1650614690000|2022-04-22 08:04:50|11115.1|11115.1|11115.1|11115.1|11115.1|11115.1|11115.1|11115.1|0
1650614700000|2022-04-22 08:05:00|11115.76|11115.76|11114.75|11114.75|11116.09|11116.09|11114.31|11114.31|0
1650614710000|2022-04-22 08:05:10|11115.08|11115.08|11114.12|11114.12|11115.08|11115.08|11114.12|11114.12|0
1650614720000|2022-04-22 08:05:20|11114.22|11114.22|11114.22|11114.22|11114.22|11114.22|11114.22|11114.22|0
1650614730000|2022-04-22 08:05:30|11113.96|11113.96|11113.96|11113.96|11113.96|11113.96|11113.96|11113.96|0
1650614740000|2022-04-22 08:05:40|11114.38|11114.38|11114.38|11114.38|11114.38|11114.38|11114.38|11114.38|0
1650614750000|2022-04-22 08:05:50|11115.16|11115.16|11114.86|11114.86|11115.16|11115.16|11114.86|11114.86|0
1650614760000|2022-04-22 08:06:00|11114|11114|11113.74|11113.74|11114|11114|11113.74|11113.74|0
1650614770000|2022-04-22 08:06:10|11114.4|11114.4|11114.15|11114.15|11114.4|11114.4|11114.15|11114.15|0
1650614780000|2022-04-22 08:06:20|11113.28|11113.28|11112.82|11112.82|11113.28|11113.28|11112.82|11112.82|0
1650614790000|2022-04-22 08:06:30|11113.6|11113.6|11113.64|11113.64|11113.64|11113.64|11113.41|11113.41|0
1650614800000|2022-04-22 08:06:40|11114.07|11114.07|11112.6|11112.6|11114.07|11114.07|11112.42|11112.42|0
1650614810000|2022-04-22 08:06:50|11113.38|11113.38|11113.17|11113.17|11113.38|11113.38|11112.95|11112.95|0
1650614820000|2022-04-22 08:07:00|11112.95|11112.95|11113|11113|11113.08|11113.08|11112.95|11112.95|0
1650614830000|2022-04-22 08:07:10|11113.66|11113.66|11113.17|11113.17|11113.66|11113.66|11113.17|11113.17|0
1650614840000|2022-04-22 08:07:20|11114.02|11114.02|11114.02|11114.02|11114.02|11114.02|11114.02|11114.02|0
1650614850000|2022-04-22 08:07:30|11113.76|11113.76|11113.76|11113.76|11113.76|11113.76|11113.76|11113.76|0
1650614860000|2022-04-22 08:07:40|11113.63|11113.63|11113.63|11113.63|11113.63|11113.63|11113.63|11113.63|0
1650614870000|2022-04-22 08:07:50|11114.41|11114.41|11114.41|11114.41|11114.41|11114.41|11114.41|11114.41|0
1650614880000|2022-04-22 08:08:00|11113.75|11113.75|11112.01|11112.01|11113.75|11113.75|11112.01|11112.01|0
1650614890000|2022-04-22 08:08:10|11111.23|11111.23|11111.1|11111.1|11111.23|11111.23|11111.1|11111.1|0
1650614900000|2022-04-22 08:08:20|11110.86|11110.86|11109.96|11109.96|11110.86|11110.86|11109.96|11109.96|0
1650614910000|2022-04-22 08:08:30|11109.69|11109.69|11110.12|11110.12|11110.12|11110.12|11108.99|11108.99|0
1650614920000|2022-04-22 08:08:40|11109.34|11109.34|11111.38|11111.38|11111.38|11111.38|11109.34|11109.34|0
1650614930000|2022-04-22 08:08:50|11111.82|11111.82|11112.08|11112.08|11112.08|11112.08|11111.82|11111.82|0
1650614940000|2022-04-22 08:09:00|11112.29|11112.29|11112.29|11112.29|11112.29|11112.29|11112.29|11112.29|0
1650614960000|2022-04-22 08:09:20|11111.51|11111.51|11110.51|11110.51|11111.51|11111.51|11110.51|11110.51|0
1650614970000|2022-04-22 08:09:30|11109.64|11109.64|11108.75|11108.75|11109.64|11109.64|11108.75|11108.75|0
1650614980000|2022-04-22 08:09:40|11108.4|11108.4|11108.4|11108.4|11108.4|11108.4|11108.4|11108.4|0
1650614990000|2022-04-22 08:09:50|11108.23|11108.23|11108.34|11108.34|11109.9|11109.9|11108.23|11108.23|0
1650615000000|2022-04-22 08:10:00|11108.55|11108.55|11108.45|11108.45|11108.55|11108.55|11108.45|11108.45|0
1650615030000|2022-04-22 08:10:30|11109.47|11109.47|11109.47|11109.47|11109.47|11109.47|11109.47|11109.47|0
1650615050000|2022-04-22 08:10:50|11107.92|11107.92|11107.62|11107.62|11107.92|11107.92|11107.62|11107.62|0
1650615060000|2022-04-22 08:11:00|11106.34|11106.34|11106.77|11106.77|11106.77|11106.77|11106.34|11106.34|0
1650615070000|2022-04-22 08:11:10|11106.24|11106.24|11106.36|11106.36|11106.36|11106.36|11105.99|11105.99|0
1650615090000|2022-04-22 08:11:30|11106.11|11106.11|11106.11|11106.11|11106.11|11106.11|11106.11|11106.11|0
1650615100000|2022-04-22 08:11:40|11106.36|11106.36|11103.5|11103.5|11106.36|11106.36|11103.5|11103.5|0
1650615110000|2022-04-22 08:11:50|11101.16|11101.16|11097.14|11097.14|11101.16|11101.16|11097.14|11097.14|0
1650615120000|2022-04-22 08:12:00|11096.88|11096.88|11097.74|11097.74|11098.11|11098.11|11096.88|11096.88|0
1650615130000|2022-04-22 08:12:10|11096.96|11096.96|11096.96|11096.96|11096.96|11096.96|11096.96|11096.96|0
1650615140000|2022-04-22 08:12:20|11096.71|11096.71|11096.96|11096.96|11096.96|11096.96|11096.71|11096.71|0
1650615160000|2022-04-22 08:12:40|11097.28|11097.28|11098.27|11098.27|11098.27|11098.27|11097.28|11097.28|0
1650615170000|2022-04-22 08:12:50|11096.71|11096.71|11095.93|11095.93|11096.83|11096.83|11095.03|11095.03|0
1650615180000|2022-04-22 08:13:00|11095.15|11095.15|11096.05|11096.05|11096.18|11096.18|11095.15|11095.15|0
1650615200000|2022-04-22 08:13:20|11095.56|11095.56|11093.7|11093.7|11095.56|11095.56|11093.7|11093.7|0
1650615210000|2022-04-22 08:13:30|11093.82|11093.82|11095.51|11095.51|11095.88|11095.88|11093.82|11093.82|0
1650615220000|2022-04-22 08:13:40|11095.38|11095.38|11095.88|11095.88|11095.88|11095.88|11095.38|11095.38|0
1650615230000|2022-04-22 08:13:50|11096.66|11096.66|11094.73|11094.73|11096.66|11096.66|11094.73|11094.73|0
1650615240000|2022-04-22 08:14:00|11093.7|11093.7|11093.62|11093.62|11093.95|11093.95|11093.49|11093.49|0
1650615250000|2022-04-22 08:14:10|11093.39|11093.39|11092.67|11092.67|11093.39|11093.39|11092.18|11092.18|0
1650615260000|2022-04-22 08:14:20|11092.21|11092.21|11092.67|11092.67|11092.67|11092.67|11092.21|11092.21|0
1650615280000|2022-04-22 08:14:40|11092.14|11092.14|11094.1|11094.1|11094.23|11094.23|11092.14|11092.14|0
1650615290000|2022-04-22 08:14:50|11093.97|11093.97|11093.97|11093.97|11093.97|11093.97|11093.97|11093.97|0
1650615300000|2022-04-22 08:15:00|11093.52|11093.52|11087.34|11087.34|11093.52|11093.52|11087.34|11087.34|0
1650615320000|2022-04-22 08:15:20|11087.11|11087.11|11088.35|11088.35|11088.35|11088.35|11087.11|11087.11|0
1650615330000|2022-04-22 08:15:30|11088.8|11088.8|11088.58|11088.58|11088.8|11088.8|11088.12|11088.12|0
1650615340000|2022-04-22 08:15:40|11089.45|11089.45|11089.62|11089.62|11089.62|11089.62|11089.45|11089.45|0
1650615360000|2022-04-22 08:16:00|11090.08|11090.08|11089.82|11089.82|11090.08|11090.08|11089.82|11089.82|0
1650615370000|2022-04-22 08:16:10|11088.33|11088.33|11087.25|11087.25|11088.48|11088.48|11087.25|11087.25|0
1650615380000|2022-04-22 08:16:20|11087.44|11087.44|11087.53|11087.53|11087.53|11087.53|11087.44|11087.44|0
1650615400000|2022-04-22 08:16:40|11087.34|11087.34|11088.67|11088.67|11088.67|11088.67|11087.17|11087.17|0
1650615410000|2022-04-22 08:16:50|11088.88|11088.88|11087.5|11087.5|11089.05|11089.05|11087.5|11087.5|0
1650615420000|2022-04-22 08:17:00|11087.32|11087.32|11087.32|11087.32|11087.32|11087.32|11087.32|11087.32|0
1650615430000|2022-04-22 08:17:10|11087.23|11087.23|11087.23|11087.23|11087.23|11087.23|11087.23|11087.23|0
1650615460000|2022-04-22 08:17:40|11087.1|11087.1|11086.67|11086.67|11087.1|11087.1|11086.67|11086.67|0
1650615470000|2022-04-22 08:17:50|11085.99|11085.99|11085.99|11085.99|11085.99|11085.99|11085.99|11085.99|0
1650615480000|2022-04-22 08:18:00|11086.12|11086.12|11087.02|11087.02|11087.02|11087.02|11086.12|11086.12|0
1650615490000|2022-04-22 08:18:10|11086.14|11086.14|11085.95|11085.95|11086.32|11086.32|11085.95|11085.95|0
1650615500000|2022-04-22 08:18:20|11086.39|11086.39|11086.83|11086.83|11086.83|11086.83|11086.39|11086.39|0
1650615510000|2022-04-22 08:18:30|11086.61|11086.61|11086.39|11086.39|11086.61|11086.61|11086.39|11086.39|0
1650615520000|2022-04-22 08:18:40|11085.61|11085.61|11084.24|11084.24|11085.61|11085.61|11084.24|11084.24|0
1650615530000|2022-04-22 08:18:50|11084.09|11084.09|11084.09|11084.09|11084.09|11084.09|11084.09|11084.09|0
1650615540000|2022-04-22 08:19:00|11084.46|11084.46|11085.32|11085.32|11085.32|11085.32|11084.46|11084.46|0
1650615590000|2022-04-22 08:19:50|11085.06|11085.06|11085.19|11085.19|11085.19|11085.19|11085.06|11085.06|0
1650615600000|2022-04-22 08:20:00|11085.05|11085.05|11085.05|11085.05|11085.05|11085.05|11085.05|11085.05|0
1650615620000|2022-04-22 08:20:20|11085.57|11085.57|11085.57|11085.57|11085.57|11085.57|11085.57|11085.57|0
1650615630000|2022-04-22 08:20:30|11086.22|11086.22|11087.58|11087.58|11088.04|11088.04|11086.22|11086.22|0
1650615640000|2022-04-22 08:20:40|11087.77|11087.77|11087.77|11087.77|11087.77|11087.77|11087.77|11087.77|0
1650615650000|2022-04-22 08:20:50|11087.52|11087.52|11087.52|11087.52|11087.52|11087.52|11087.52|11087.52|0
1650615660000|2022-04-22 08:21:00|11087.96|11087.96|11089.28|11089.28|11089.28|11089.28|11087.96|11087.96|0
1650615670000|2022-04-22 08:21:10|11089.53|11089.53|11089.74|11089.74|11090|11090|11089.53|11089.53|0
1650615680000|2022-04-22 08:21:20|11091.3|11091.3|11091.3|11091.3|11091.3|11091.3|11091.3|11091.3|0
1650615690000|2022-04-22 08:21:30|11091.17|11091.17|11091.43|11091.43|11091.43|11091.43|11091.17|11091.17|0
1650615700000|2022-04-22 08:21:40|11091.64|11091.64|11091.64|11091.64|11091.64|11091.64|11091.64|11091.64|0
1650615710000|2022-04-22 08:21:50|11092.08|11092.08|11090.4|11090.4|11092.08|11092.08|11090.4|11090.4|0
1650615720000|2022-04-22 08:22:00|11089.87|11089.87|11089.5|11089.5|11089.87|11089.87|11089.13|11089.13|0
1650615730000|2022-04-22 08:22:10|11090.37|11090.37|11090.82|11090.82|11090.82|11090.82|11090.04|11090.04|0
1650615740000|2022-04-22 08:22:20|11091.15|11091.15|11091.15|11091.15|11091.15|11091.15|11091.15|11091.15|0
1650615760000|2022-04-22 08:22:40|11091.27|11091.27|11094.67|11094.67|11094.67|11094.67|11091.27|11091.27|0
1650615770000|2022-04-22 08:22:50|11095.45|11095.45|11101.18|11101.18|11101.4|11101.4|11095.45|11095.45|0
1650615780000|2022-04-22 08:23:00|11100.93|11100.93|11101.23|11101.23|11101.23|11101.23|11100.93|11100.93|0
1650615790000|2022-04-22 08:23:10|11101.57|11101.57|11101.91|11101.91|11101.91|11101.91|11101.57|11101.57|0
1650615800000|2022-04-22 08:23:20|11102.33|11102.33|11102.33|11102.33|11102.33|11102.33|11102.33|11102.33|0
1650615810000|2022-04-22 08:23:30|11101.88|11101.88|11101.88|11101.88|11101.88|11101.88|11101.88|11101.88|0
1650615820000|2022-04-22 08:23:40|11102.05|11102.05|11102.17|11102.17|11102.17|11102.17|11101.8|11101.8|0
1650615830000|2022-04-22 08:23:50|11102.34|11102.34|11103.93|11103.93|11103.93|11103.93|11102.34|11102.34|0
1650615840000|2022-04-22 08:24:00|11104.07|11104.07|11105.07|11105.07|11105.07|11105.07|11104.07|11104.07|0
1650615850000|2022-04-22 08:24:10|11105.4|11105.4|11106.96|11106.96|11107.83|11107.83|11105.03|11105.03|0
1650615860000|2022-04-22 08:24:20|11107.33|11107.33|11107.21|11107.21|11107.45|11107.45|11107.09|11107.09|0
1650615870000|2022-04-22 08:24:30|11107.39|11107.39|11107.62|11107.62|11108.06|11108.06|11107.39|11107.39|0
1650615880000|2022-04-22 08:24:40|11106.51|11106.51|11107.25|11107.25|11107.25|11107.25|11106.51|11106.51|0
1650615890000|2022-04-22 08:24:50|11107.62|11107.62|11107.62|11107.62|11107.62|11107.62|11107.62|11107.62|0
1650615900000|2022-04-22 08:25:00|11107.74|11107.74|11107.5|11107.5|11107.74|11107.74|11107.25|11107.25|0
1650615910000|2022-04-22 08:25:10|11107.93|11107.93|11107.8|11107.8|11107.93|11107.93|11107.8|11107.8|0
1650615930000|2022-04-22 08:25:30|11107.59|11107.59|11107.59|11107.59|11107.59|11107.59|11107.59|11107.59|0
1650615940000|2022-04-22 08:25:40|11108.01|11108.01|11108.17|11108.17|11108.28|11108.28|11108.01|11108.01|0
1650615950000|2022-04-22 08:25:50|11107.67|11107.67|11109.81|11109.81|11109.81|11109.81|11107.55|11107.55|0
1650615960000|2022-04-22 08:26:00|11109.99|11109.99|11109.53|11109.53|11109.99|11109.99|11109.53|11109.53|0
1650615970000|2022-04-22 08:26:10|11109.17|11109.17|11109.17|11109.17|11109.17|11109.17|11109.17|11109.17|0
1650615980000|2022-04-22 08:26:20|11109.35|11109.35|11109.35|11109.35|11109.35|11109.35|11109.35|11109.35|0
1650615990000|2022-04-22 08:26:30|11109.53|11109.53|11109.53|11109.53|11109.53|11109.53|11109.53|11109.53|0
1650616000000|2022-04-22 08:26:40|11110.03|11110.03|11110.03|11110.03|11110.03|11110.03|11110.03|11110.03|0
1650616010000|2022-04-22 08:26:50|11109.66|11109.66|11109.66|11109.66|11109.66|11109.66|11109.66|11109.66|0
1650616020000|2022-04-22 08:27:00|11109.29|11109.29|11109.29|11109.29|11109.29|11109.29|11109.29|11109.29|0
1650616040000|2022-04-22 08:27:20|11109.71|11109.71|11110.64|11110.64|11110.76|11110.76|11109.71|11109.71|0
1650616050000|2022-04-22 08:27:30|11110.89|11110.89|11110.89|11110.89|11110.89|11110.89|11110.89|11110.89|0
1650616060000|2022-04-22 08:27:40|11110.51|11110.51|11109.6|11109.6|11110.51|11110.51|11109.28|11109.28|0
1650616070000|2022-04-22 08:27:50|11110.38|11110.38|11110.38|11110.38|11110.38|11110.38|11110.38|11110.38|0
1650616080000|2022-04-22 08:28:00|11110.01|11110.01|11110.01|11110.01|11110.01|11110.01|11110.01|11110.01|0
1650616090000|2022-04-22 08:28:10|11110.38|11110.38|11110.38|11110.38|11110.38|11110.38|11110.38|11110.38|0
1650616100000|2022-04-22 08:28:20|11108.82|11108.82|11108.82|11108.82|11108.82|11108.82|11108.82|11108.82|0
1650616110000|2022-04-22 08:28:30|11108.66|11108.66|11108.66|11108.66|11108.66|11108.66|11108.43|11108.43|0
1650616120000|2022-04-22 08:28:40|11108.57|11108.57|11107.69|11107.69|11108.57|11108.57|11107.69|11107.69|0
1650616130000|2022-04-22 08:28:50|11107.82|11107.82|11107.82|11107.82|11107.82|11107.82|11107.82|11107.82|0
1650616140000|2022-04-22 08:29:00|11108.01|11108.01|11109.33|11109.33|11109.33|11109.33|11108.01|11108.01|0
1650616150000|2022-04-22 08:29:10|11109.56|11109.56|11111.15|11111.15|11111.15|11111.15|11109.47|11109.47|0
1650616160000|2022-04-22 08:29:20|11111.32|11111.32|11111.15|11111.15|11111.32|11111.32|11111.15|11111.15|0
1650616170000|2022-04-22 08:29:30|11111.77|11111.77|11111.89|11111.89|11111.89|11111.89|11111.77|11111.77|0
1650616190000|2022-04-22 08:29:50|11112.15|11112.15|11112.76|11112.76|11112.89|11112.89|11112.15|11112.15|0
1650616200000|2022-04-22 08:30:00|11112.64|11112.64|11113.08|11113.08|11113.38|11113.38|11112.36|11112.36|0
1650616210000|2022-04-22 08:30:10|11113.33|11113.33|11114.94|11114.94|11114.94|11114.94|11113.33|11113.33|0
1650616220000|2022-04-22 08:30:20|11115.17|11115.17|11114.92|11114.92|11115.17|11115.17|11114.92|11114.92|0
1650616230000|2022-04-22 08:30:30|11115|11115|11115|11115|11115|11115|11115|11115|0
1650616250000|2022-04-22 08:30:50|11114.77|11114.77|11112.86|11112.86|11114.77|11114.77|11112.86|11112.86|0
1650616260000|2022-04-22 08:31:00|11112.21|11112.21|11111.52|11111.52|11112.21|11112.21|11111.52|11111.52|0
1650616270000|2022-04-22 08:31:10|11113.08|11113.08|11113.08|11113.08|11113.08|11113.08|11113.08|11113.08|0
1650616310000|2022-04-22 08:31:50|11112.37|11112.37|11112.37|11112.37|11112.37|11112.37|11112.37|11112.37|0
1650616340000|2022-04-22 08:32:20|11113.05|11113.05|11113.05|11113.05|11113.05|11113.05|11113.05|11113.05|0
1650616350000|2022-04-22 08:32:30|11113.49|11113.49|11112.8|11112.8|11113.49|11113.49|11112.8|11112.8|0
1650616360000|2022-04-22 08:32:40|11113.67|11113.67|11114.45|11114.45|11114.45|11114.45|11113.67|11113.67|0
1650616370000|2022-04-22 08:32:50|11114.89|11114.89|11115.02|11115.02|11115.02|11115.02|11114.89|11114.89|0
1650616380000|2022-04-22 08:33:00|11115.48|11115.48|11112.33|11112.33|11117.06|11117.06|11112.33|11112.33|0
1650616390000|2022-04-22 08:33:10|11111.98|11111.98|11110.93|11110.93|11111.98|11111.98|11110.93|11110.93|0
1650616420000|2022-04-22 08:33:40|11110.15|11110.15|11110.01|11110.01|11110.15|11110.15|11110.01|11110.01|0
1650616440000|2022-04-22 08:34:00|11109.86|11109.86|11109.37|11109.37|11109.86|11109.86|11109.37|11109.37|0
1650616450000|2022-04-22 08:34:10|11109.11|11109.11|11109.11|11109.11|11109.11|11109.11|11109.11|11109.11|0
1650616460000|2022-04-22 08:34:20|11109.03|11109.03|11106.94|11106.94|11109.19|11109.19|11106.94|11106.94|0
1650616470000|2022-04-22 08:34:30|11108.5|11108.5|11108.5|11108.5|11108.5|11108.5|11108.5|11108.5|0
1650616490000|2022-04-22 08:34:50|11109.28|11109.28|11109.28|11109.28|11109.28|11109.28|11109.28|11109.28|0
1650616500000|2022-04-22 08:35:00|11109.65|11109.65|11109.78|11109.78|11109.78|11109.78|11109.65|11109.65|0
1650616520000|2022-04-22 08:35:20|11110.15|11110.15|11111.49|11111.49|11111.49|11111.49|11110.15|11110.15|0
1650616530000|2022-04-22 08:35:30|11111.68|11111.68|11111.68|11111.68|11111.68|11111.68|11111.68|11111.68|0
1650616550000|2022-04-22 08:35:50|11111.9|11111.9|11112.31|11112.31|11112.56|11112.56|11111.9|11111.9|0
1650616560000|2022-04-22 08:36:00|11112.07|11112.07|11111.71|11111.71|11112.15|11112.15|11111.71|11111.71|0
1650616570000|2022-04-22 08:36:10|11109.37|11109.37|11108.67|11108.67|11109.37|11109.37|11108.67|11108.67|0
1650616590000|2022-04-22 08:36:30|11107.8|11107.8|11108.23|11108.23|11108.23|11108.23|11107.8|11107.8|0
1650616600000|2022-04-22 08:36:40|11107.78|11107.78|11107.78|11107.78|11107.78|11107.78|11107.78|11107.78|0
1650616610000|2022-04-22 08:36:50|11107.28|11107.28|11107.72|11107.72|11107.72|11107.72|11107.28|11107.28|0
1650616620000|2022-04-22 08:37:00|11108.07|11108.07|11110.24|11110.24|11110.24|11110.24|11108.07|11108.07|0
1650616630000|2022-04-22 08:37:10|11110.37|11110.37|11110.37|11110.37|11110.37|11110.37|11110.37|11110.37|0
1650616640000|2022-04-22 08:37:20|11109.98|11109.98|11109.98|11109.98|11109.98|11109.98|11109.98|11109.98|0
1650616650000|2022-04-22 08:37:30|11108.42|11108.42|11108.42|11108.42|11108.42|11108.42|11108.42|11108.42|0
1650616660000|2022-04-22 08:37:40|11108.9|11108.9|11108.9|11108.9|11108.9|11108.9|11108.9|11108.9|0
1650616670000|2022-04-22 08:37:50|11107.8|11107.8|11109.79|11109.79|11109.79|11109.79|11107.8|11107.8|0
1650616680000|2022-04-22 08:38:00|11109.55|11109.55|11108.4|11108.4|11109.55|11109.55|11108.4|11108.4|0
1650616690000|2022-04-22 08:38:10|11109.14|11109.14|11108.71|11108.71|11109.14|11109.14|11108.71|11108.71|0
1650616710000|2022-04-22 08:38:30|11108.9|11108.9|11108.53|11108.53|11108.9|11108.9|11108.53|11108.53|0
1650616730000|2022-04-22 08:38:50|11108.4|11108.4|11108.4|11108.4|11108.4|11108.4|11108.4|11108.4|0
1650616740000|2022-04-22 08:39:00|11108.66|11108.66|11109.22|11109.22|11109.22|11109.22|11108.66|11108.66|0
1650616750000|2022-04-22 08:39:10|11109.35|11109.35|11109.35|11109.35|11109.35|11109.35|11109.35|11109.35|0
1650616770000|2022-04-22 08:39:30|11108.91|11108.91|11108.91|11108.91|11108.91|11108.91|11108.91|11108.91|0
1650616780000|2022-04-22 08:39:40|11109.09|11109.09|11109.09|11109.09|11109.09|11109.09|11109.09|11109.09|0
1650616810000|2022-04-22 08:40:10|11108.65|11108.65|11108.65|11108.65|11108.65|11108.65|11108.65|11108.65|0
1650616820000|2022-04-22 08:40:20|11108.23|11108.23|11108.96|11108.96|11108.96|11108.96|11108.05|11108.05|0
1650616830000|2022-04-22 08:40:30|11108.18|11108.18|11108.01|11108.01|11108.18|11108.18|11108.01|11108.01|0
1650616840000|2022-04-22 08:40:40|11107.78|11107.78|11107.78|11107.78|11107.78|11107.78|11107.78|11107.78|0
1650616850000|2022-04-22 08:40:50|11108.56|11108.56|11108.56|11108.56|11108.56|11108.56|11108.56|11108.56|0
1650616870000|2022-04-22 08:41:10|11109.34|11109.34|11109.34|11109.34|11109.34|11109.34|11109.34|11109.34|0
1650616880000|2022-04-22 08:41:20|11109.77|11109.77|11109.77|11109.77|11109.77|11109.77|11109.77|11109.77|0
1650616900000|2022-04-22 08:41:40|11108.99|11108.99|11108.99|11108.99|11108.99|11108.99|11108.99|11108.99|0
1650616940000|2022-04-22 08:42:20|11110.55|11110.55|11110.55|11110.55|11110.55|11110.55|11110.55|11110.55|0
1650616950000|2022-04-22 08:42:30|11109.7|11109.7|11109.7|11109.7|11109.7|11109.7|11109.7|11109.7|0
1650616960000|2022-04-22 08:42:40|11109.93|11109.93|11110.3|11110.3|11110.3|11110.3|11109.93|11109.93|0
1650616970000|2022-04-22 08:42:50|11110.13|11110.13|11110.3|11110.3|11110.3|11110.3|11110.13|11110.13|0
1650616990000|2022-04-22 08:43:10|11110.39|11110.39|11110.39|11110.39|11110.39|11110.39|11110.39|11110.39|0
1650617000000|2022-04-22 08:43:20|11110.77|11110.77|11110.77|11110.77|11110.77|11110.77|11110.77|11110.77|0
1650617010000|2022-04-22 08:43:30|11110.87|11110.87|11110.87|11110.87|11110.87|11110.87|11110.87|11110.87|0
1650617030000|2022-04-22 08:43:50|11110.99|11110.99|11110.7|11110.7|11111.12|11111.12|11110.7|11110.7|0
1650617040000|2022-04-22 08:44:00|11110.47|11110.47|11110.67|11110.67|11110.67|11110.67|11109.36|11109.36|0
1650617050000|2022-04-22 08:44:10|11110.8|11110.8|11110.21|11110.21|11110.8|11110.8|11110.21|11110.21|0
1650617070000|2022-04-22 08:44:30|11110.29|11110.29|11109.53|11109.53|11110.29|11110.29|11109.53|11109.53|0
1650617100000|2022-04-22 08:45:00|11109.96|11109.96|11110.63|11110.63|11110.63|11110.63|11109.96|11109.96|0
1650617110000|2022-04-22 08:45:10|11111|11111|11112.17|11112.17|11112.17|11112.17|11111|11111|0
1650617120000|2022-04-22 08:45:20|11111.95|11111.95|11111.3|11111.3|11111.95|11111.95|11111.3|11111.3|0
1650617130000|2022-04-22 08:45:30|11111.42|11111.42|11111.2|11111.2|11111.42|11111.42|11111.2|11111.2|0
1650617140000|2022-04-22 08:45:40|11110.98|11110.98|11110.76|11110.76|11110.98|11110.98|11110.76|11110.76|0
1650617150000|2022-04-22 08:45:50|11110.98|11110.98|11110.35|11110.35|11110.98|11110.98|11110.13|11110.13|0
1650617160000|2022-04-22 08:46:00|11110.79|11110.79|11110.65|11110.65|11111.57|11111.57|11110.65|11110.65|0
1650617170000|2022-04-22 08:46:10|11111.33|11111.33|11112.77|11112.77|11112.77|11112.77|11111.33|11111.33|0
1650617180000|2022-04-22 08:46:20|11114.05|11114.05|11113.53|11113.53|11114.38|11114.38|11113.53|11113.53|0
1650617240000|2022-04-22 08:47:20|11113.76|11113.76|11114.11|11114.11|11114.54|11114.54|11113.76|11113.76|0
1650617250000|2022-04-22 08:47:30|11113.68|11113.68|11110.69|11110.69|11113.68|11113.68|11110.69|11110.69|0
1650617260000|2022-04-22 08:47:40|11109.83|11109.83|11109.08|11109.08|11109.83|11109.83|11109.08|11109.08|0
1650617270000|2022-04-22 08:47:50|11108.96|11108.96|11108.96|11108.96|11108.96|11108.96|11108.96|11108.96|0
1650617280000|2022-04-22 08:48:00|11109.21|11109.21|11109.21|11109.21|11109.21|11109.21|11109.21|11109.21|0
1650617300000|2022-04-22 08:48:20|11108.96|11108.96|11108.96|11108.96|11108.96|11108.96|11108.96|11108.96|0
1650617320000|2022-04-22 08:48:40|11108.61|11108.61|11109.54|11109.54|11109.54|11109.54|11108.61|11108.61|0
1650617330000|2022-04-22 08:48:50|11110.34|11110.34|11109.9|11109.9|11110.34|11110.34|11109.9|11109.9|0
1650617340000|2022-04-22 08:49:00|11110.42|11110.42|11110.42|11110.42|11110.42|11110.42|11110.42|11110.42|0
1650617350000|2022-04-22 08:49:10|11110.5|11110.5|11110.5|11110.5|11110.5|11110.5|11110.5|11110.5|0
1650617360000|2022-04-22 08:49:20|11111|11111|11111|11111|11111|11111|11111|11111|0
1650617370000|2022-04-22 08:49:30|11111.29|11111.29|11111.29|11111.29|11111.29|11111.29|11111.29|11111.29|0
1650617380000|2022-04-22 08:49:40|11110.51|11110.51|11110.51|11110.51|11110.51|11110.51|11110.51|11110.51|0
1650617400000|2022-04-22 08:50:00|11110.63|11110.63|11110.2|11110.2|11110.63|11110.63|11110.2|11110.2|0
1650617410000|2022-04-22 08:50:10|11109.74|11109.74|11109.74|11109.74|11109.74|11109.74|11109.74|11109.74|0
1650617420000|2022-04-22 08:50:20|11110.17|11110.17|11110.17|11110.17|11110.17|11110.17|11110.17|11110.17|0
1650617430000|2022-04-22 08:50:30|11109.17|11109.17|11107.73|11107.73|11109.17|11109.17|11107.73|11107.73|0
1650617440000|2022-04-22 08:50:40|11107.47|11107.47|11107.47|11107.47|11107.47|11107.47|11107.47|11107.47|0
1650617450000|2022-04-22 08:50:50|11108.24|11108.24|11108.24|11108.24|11108.24|11108.24|11108.24|11108.24|0
1650617460000|2022-04-22 08:51:00|11108.11|11108.11|11108.24|11108.24|11108.24|11108.24|11108.11|11108.11|0
1650617470000|2022-04-22 08:51:10|11106.33|11106.33|11105.1|11105.1|11106.33|11106.33|11105.1|11105.1|0
1650617480000|2022-04-22 08:51:20|11105.47|11105.47|11105.47|11105.47|11105.47|11105.47|11105.47|11105.47|0
1650617490000|2022-04-22 08:51:30|11105.05|11105.05|11105.05|11105.05|11105.05|11105.05|11105.05|11105.05|0
1650617510000|2022-04-22 08:51:50|11104.75|11104.75|11104.91|11104.91|11104.91|11104.91|11104.75|11104.75|0
1650617550000|2022-04-22 08:52:30|11105.13|11105.13|11105.13|11105.13|11105.13|11105.13|11105.13|11105.13|0
1650617560000|2022-04-22 08:52:40|11104.86|11104.86|11104.86|11104.86|11104.86|11104.86|11104.86|11104.86|0
1650617580000|2022-04-22 08:53:00|11104.21|11104.21|11103.61|11103.61|11104.27|11104.27|11103.61|11103.61|0
1650617600000|2022-04-22 08:53:20|11103.42|11103.42|11103.42|11103.42|11103.42|11103.42|11103.42|11103.42|0
1650617610000|2022-04-22 08:53:30|11103.56|11103.56|11103.56|11103.56|11103.56|11103.56|11103.56|11103.56|0
1650617620000|2022-04-22 08:53:40|11103.34|11103.34|11103.34|11103.34|11103.34|11103.34|11103.34|11103.34|0
1650617640000|2022-04-22 08:54:00|11102.78|11102.78|11102.78|11102.78|11102.78|11102.78|11102.78|11102.78|0
1650617650000|2022-04-22 08:54:10|11102.46|11102.46|11102.46|11102.46|11102.46|11102.46|11102.46|11102.46|0
1650617670000|2022-04-22 08:54:30|11101.73|11101.73|11101.73|11101.73|11101.73|11101.73|11101.73|11101.73|0
1650617690000|2022-04-22 08:54:50|11100.95|11100.95|11099.77|11099.77|11101.37|11101.37|11099.77|11099.77|0
1650617700000|2022-04-22 08:55:00|11099.47|11099.47|11100.08|11100.08|11100.21|11100.21|11099.47|11099.47|0
1650617710000|2022-04-22 08:55:10|11100.86|11100.86|11100.86|11100.86|11100.86|11100.86|11100.86|11100.86|0
1650617720000|2022-04-22 08:55:20|11101.3|11101.3|11101.52|11101.52|11101.52|11101.52|11101.3|11101.3|0
1650617730000|2022-04-22 08:55:30|11101.05|11101.05|11100.27|11100.27|11101.05|11101.05|11100.27|11100.27|0
1650617750000|2022-04-22 08:55:50|11100.08|11100.08|11099.78|11099.78|11100.08|11100.08|11099.78|11099.78|0
1650617760000|2022-04-22 08:56:00|11099.34|11099.34|11099.08|11099.08|11099.34|11099.34|11098.91|11098.91|0
1650617770000|2022-04-22 08:56:10|11098.18|11098.18|11097.95|11097.95|11098.18|11098.18|11097.95|11097.95|0
1650617790000|2022-04-22 08:56:30|11098.17|11098.17|11098.4|11098.4|11098.4|11098.4|11098.17|11098.17|0
1650617810000|2022-04-22 08:56:50|11097.97|11097.97|11097.97|11097.97|11097.97|11097.97|11097.97|11097.97|0
1650617820000|2022-04-22 08:57:00|11097.78|11097.78|11097.69|11097.69|11097.78|11097.78|11097.69|11097.69|0
1650617830000|2022-04-22 08:57:10|11097.44|11097.44|11098.11|11098.11|11098.33|11098.33|11096.79|11096.79|0
1650617840000|2022-04-22 08:57:20|11097.76|11097.76|11097.97|11097.97|11098.44|11098.44|11097.33|11097.33|0
1650617850000|2022-04-22 08:57:30|11097.24|11097.24|11097.14|11097.14|11097.24|11097.24|11097.14|11097.14|0
1650617870000|2022-04-22 08:57:50|11097.67|11097.67|11097.27|11097.27|11097.67|11097.67|11097.27|11097.27|0
1650617880000|2022-04-22 08:58:00|11097.51|11097.51|11098.04|11098.04|11098.04|11098.04|11097.51|11097.51|0
1650617900000|2022-04-22 08:58:20|11097.42|11097.42|11097.55|11097.55|11097.55|11097.55|11097.42|11097.42|0
1650617920000|2022-04-22 08:58:40|11097.71|11097.71|11097.83|11097.83|11097.83|11097.83|11097.21|11097.21|0
1650617930000|2022-04-22 08:58:50|11098.46|11098.46|11102.2|11102.2|11102.52|11102.52|11098.46|11098.46|0
1650617940000|2022-04-22 08:59:00|11102.08|11102.08|11102.08|11102.08|11102.08|11102.08|11102.08|11102.08|0
1650617950000|2022-04-22 08:59:10|11102.55|11102.55|11102.37|11102.37|11102.55|11102.55|11102.37|11102.37|0
1650617960000|2022-04-22 08:59:20|11102.61|11102.61|11102.74|11102.74|11102.86|11102.86|11102.61|11102.61|0
1650617970000|2022-04-22 08:59:30|11102.98|11102.98|11102.76|11102.76|11102.99|11102.99|11102.62|11102.62|0
1650617980000|2022-04-22 08:59:40|11103.01|11103.01|11102.71|11102.71|11103.13|11103.13|11102.71|11102.71|0
1650617990000|2022-04-22 08:59:50|11102.58|11102.58|11102.58|11102.58|11102.58|11102.58|11102.58|11102.58|0
1650618000000|2022-04-22 09:00:00|11103.02|11103.02|11103.79|11103.79|11104.01|11104.01|11103.02|11103.02|0
1650618010000|2022-04-22 09:00:10|11103.13|11103.13|11103.71|11103.71|11103.71|11103.71|11103.11|11103.11|0
1650618020000|2022-04-22 09:00:20|11103.81|11103.81|11103.81|11103.81|11103.81|11103.81|11103.81|11103.81|0
1650618030000|2022-04-22 09:00:30|11103.93|11103.93|11103.61|11103.61|11103.93|11103.93|11103.61|11103.61|0
1650618040000|2022-04-22 09:00:40|11103.5|11103.5|11103.29|11103.29|11103.5|11103.5|11103.29|11103.29|0
1650618050000|2022-04-22 09:00:50|11102.9|11102.9|11102.8|11102.8|11102.9|11102.9|11102.12|11102.12|0
1650618060000|2022-04-22 09:01:00|11102.91|11102.91|11102.91|11102.91|11102.91|11102.91|11102.91|11102.91|0
1650618070000|2022-04-22 09:01:10|11103.09|11103.09|11103.09|11103.09|11103.09|11103.09|11103.09|11103.09|0
1650618080000|2022-04-22 09:01:20|11103.44|11103.44|11103.44|11103.44|11103.44|11103.44|11103.44|11103.44|0
1650618090000|2022-04-22 09:01:30|11103.21|11103.21|11103.21|11103.21|11103.21|11103.21|11103.21|11103.21|0
1650618100000|2022-04-22 09:01:40|11103.33|11103.33|11103.33|11103.33|11103.33|11103.33|11103.33|11103.33|0
1650618120000|2022-04-22 09:02:00|11103.73|11103.73|11104.18|11104.18|11104.18|11104.18|11103.73|11103.73|0
1650618130000|2022-04-22 09:02:10|11104.33|11104.33|11104.56|11104.56|11104.56|11104.56|11104.33|11104.33|0
1650618140000|2022-04-22 09:02:20|11104.67|11104.67|11105.12|11105.12|11105.12|11105.12|11104.67|11104.67|0
1650618160000|2022-04-22 09:02:40|11105.56|11105.56|11105.12|11105.12|11105.56|11105.56|11105.12|11105.12|0
1650618180000|2022-04-22 09:03:00|11104.89|11104.89|11105.07|11105.07|11105.07|11105.07|11104.89|11104.89|0
1650618190000|2022-04-22 09:03:10|11104.62|11104.62|11104.39|11104.39|11104.74|11104.74|11104.39|11104.39|0
1650618220000|2022-04-22 09:03:40|11104.38|11104.38|11104.38|11104.38|11104.38|11104.38|11104.38|11104.38|0
1650618230000|2022-04-22 09:03:50|11104.5|11104.5|11104.47|11104.47|11104.73|11104.73|11104.47|11104.47|0
1650618240000|2022-04-22 09:04:00|11104.04|11104.04|11104.29|11104.29|11104.47|11104.47|11104.04|11104.04|0
1650618250000|2022-04-22 09:04:10|11104.16|11104.16|11103.31|11103.31|11104.16|11104.16|11103.31|11103.31|0
1650618260000|2022-04-22 09:04:20|11103.75|11103.75|11103.61|11103.61|11103.75|11103.75|11103.61|11103.61|0
1650618270000|2022-04-22 09:04:30|11103.73|11103.73|11103.91|11103.91|11103.91|11103.91|11103.73|11103.73|0
1650618340000|2022-04-22 09:05:40|11103.17|11103.17|11102.82|11102.82|11103.17|11103.17|11102.82|11102.82|0
1650618360000|2022-04-22 09:06:00|11102.98|11102.98|11103.57|11103.57|11103.57|11103.57|11102.79|11102.79|0
1650618370000|2022-04-22 09:06:10|11104|11104|11102.66|11102.66|11104|11104|11102.51|11102.51|0
1650618380000|2022-04-22 09:06:20|11102.39|11102.39|11102.15|11102.15|11102.39|11102.39|11101.88|11101.88|0
1650618390000|2022-04-22 09:06:30|11102.33|11102.33|11101.25|11101.25|11102.33|11102.33|11101.25|11101.25|0
1650618400000|2022-04-22 09:06:40|11101.07|11101.07|11099.33|11099.33|11101.07|11101.07|11099.33|11099.33|0
1650618410000|2022-04-22 09:06:50|11098.97|11098.97|11098.97|11098.97|11098.97|11098.97|11098.97|11098.97|0
1650618420000|2022-04-22 09:07:00|11098.31|11098.31|11098.68|11098.68|11098.84|11098.84|11098.31|11098.31|0
1650618430000|2022-04-22 09:07:10|11098.25|11098.25|11098.19|11098.19|11098.25|11098.25|11097.83|11097.83|0
1650618440000|2022-04-22 09:07:20|11098|11098|11098|11098|11098|11098|11098|11098|0
1650618460000|2022-04-22 09:07:40|11098.37|11098.37|11098.37|11098.37|11098.37|11098.37|11098.37|11098.37|0
1650618470000|2022-04-22 09:07:50|11098.52|11098.52|11098.52|11098.52|11098.52|11098.52|11098.52|11098.52|0
1650618480000|2022-04-22 09:08:00|11098.13|11098.13|11098.13|11098.13|11098.13|11098.13|11098.13|11098.13|0
1650618490000|2022-04-22 09:08:10|11098.29|11098.29|11098.07|11098.07|11098.29|11098.29|11098.07|11098.07|0
1650618510000|2022-04-22 09:08:30|11097.96|11097.96|11097.35|11097.35|11097.96|11097.96|11096.69|11096.69|0
1650618530000|2022-04-22 09:08:50|11097.46|11097.46|11097.46|11097.46|11097.46|11097.46|11097.46|11097.46|0
1650618540000|2022-04-22 09:09:00|11097.23|11097.23|11096.01|11096.01|11097.23|11097.23|11096.01|11096.01|0
1650618550000|2022-04-22 09:09:10|11095.84|11095.84|11095.58|11095.58|11095.84|11095.84|11095.44|11095.44|0
1650618560000|2022-04-22 09:09:20|11096|11096|11096|11096|11096|11096|11096|11096|0
1650618570000|2022-04-22 09:09:30|11095.64|11095.64|11095.64|11095.64|11095.64|11095.64|11095.64|11095.64|0
1650618590000|2022-04-22 09:09:50|11095.99|11095.99|11096.77|11096.77|11096.77|11096.77|11095.99|11095.99|0
1650618600000|2022-04-22 09:10:00|11097.45|11097.45|11098.93|11098.93|11098.93|11098.93|11097.45|11097.45|0
1650618610000|2022-04-22 09:10:10|11098.6|11098.6|11098.6|11098.6|11098.6|11098.6|11098.6|11098.6|0
1650618620000|2022-04-22 09:10:20|11098.42|11098.42|11098.42|11098.42|11098.42|11098.42|11098.42|11098.42|0
1650618640000|2022-04-22 09:10:40|11098.2|11098.2|11097.78|11097.78|11098.2|11098.2|11097.53|11097.53|0
1650618650000|2022-04-22 09:10:50|11096.93|11096.93|11096.93|11096.93|11096.93|11096.93|11096.93|11096.93|0
1650618660000|2022-04-22 09:11:00|11096.83|11096.83|11096.83|11096.83|11096.83|11096.83|11096.83|11096.83|0
1650618700000|2022-04-22 09:11:40|11096.46|11096.46|11096.36|11096.36|11096.46|11096.46|11096.36|11096.36|0
1650618710000|2022-04-22 09:11:50|11096.49|11096.49|11096.49|11096.49|11096.49|11096.49|11096.49|11096.49|0
1650618720000|2022-04-22 09:12:00|11096.64|11096.64|11095.49|11095.49|11096.92|11096.92|11095.34|11095.34|0
1650618730000|2022-04-22 09:12:10|11095.24|11095.24|11093.08|11093.08|11095.24|11095.24|11092.78|11092.78|0
1650618740000|2022-04-22 09:12:20|11093.51|11093.51|11094.41|11094.41|11094.41|11094.41|11092.72|11092.72|0
1650618750000|2022-04-22 09:12:30|11094.49|11094.49|11094.23|11094.23|11094.66|11094.66|11094.23|11094.23|0
1650618780000|2022-04-22 09:13:00|11093.88|11093.88|11093.56|11093.56|11093.88|11093.88|11093.56|11093.56|0
1650618790000|2022-04-22 09:13:10|11093.22|11093.22|11092.73|11092.73|11093.22|11093.22|11092.73|11092.73|0
1650618800000|2022-04-22 09:13:20|11092.03|11092.03|11091.7|11091.7|11092.03|11092.03|11091.7|11091.7|0
1650618810000|2022-04-22 09:13:30|11091.24|11091.24|11090.79|11090.79|11091.24|11091.24|11090.79|11090.79|0
1650618820000|2022-04-22 09:13:40|11090.25|11090.25|11090.25|11090.25|11090.25|11090.25|11090.25|11090.25|0
1650618840000|2022-04-22 09:14:00|11089.88|11089.88|11087.18|11087.18|11089.88|11089.88|11087.18|11087.18|0
1650618850000|2022-04-22 09:14:10|11086.99|11086.99|11086.73|11086.73|11086.99|11086.99|11086.73|11086.73|0
1650618860000|2022-04-22 09:14:20|11086.44|11086.44|11085.98|11085.98|11086.44|11086.44|11085.84|11085.84|0
1650618870000|2022-04-22 09:14:30|11085.77|11085.77|11083.39|11083.39|11085.77|11085.77|11083.39|11083.39|0
1650618880000|2022-04-22 09:14:40|11082.96|11082.96|11080.34|11080.34|11082.96|11082.96|11080.34|11080.34|0
1650618900000|2022-04-22 09:15:00|11080.11|11080.11|11079.21|11079.21|11080.11|11080.11|11079.21|11079.21|0
1650618920000|2022-04-22 09:15:20|11079.05|11079.05|11078.81|11078.81|11079.05|11079.05|11078.81|11078.81|0
1650618930000|2022-04-22 09:15:30|11079.05|11079.05|11080.59|11080.59|11080.59|11080.59|11079.05|11079.05|0
1650618940000|2022-04-22 09:15:40|11079.72|11079.72|11080.45|11080.45|11080.45|11080.45|11079.72|11079.72|0
1650618950000|2022-04-22 09:15:50|11080.15|11080.15|11080.15|11080.15|11080.15|11080.15|11080.15|11080.15|0
1650618960000|2022-04-22 09:16:00|11079.83|11079.83|11079.83|11079.83|11079.83|11079.83|11079.83|11079.83|0
1650618970000|2022-04-22 09:16:10|11079.12|11079.12|11077.57|11077.57|11079.12|11079.12|11077.57|11077.57|0
1650618990000|2022-04-22 09:16:30|11077.22|11077.22|11077.22|11077.22|11077.22|11077.22|11077.22|11077.22|0
1650619000000|2022-04-22 09:16:40|11077.04|11077.04|11077.22|11077.22|11077.22|11077.22|11077.04|11077.04|0
1650619010000|2022-04-22 09:16:50|11077.39|11077.39|11077.39|11077.39|11077.39|11077.39|11077.39|11077.39|0
1650619020000|2022-04-22 09:17:00|11078.95|11078.95|11078.3|11078.3|11078.95|11078.95|11078.12|11078.12|0
1650619030000|2022-04-22 09:17:10|11078.47|11078.47|11077.9|11077.9|11078.47|11078.47|11077.9|11077.9|0
1650619040000|2022-04-22 09:17:20|11078.09|11078.09|11078.09|11078.09|11078.09|11078.09|11078.09|11078.09|0
1650619050000|2022-04-22 09:17:30|11078.27|11078.27|11079.01|11079.01|11079.01|11079.01|11078.27|11078.27|0
1650619060000|2022-04-22 09:17:40|11079.36|11079.36|11079.36|11079.36|11079.36|11079.36|11079.36|11079.36|0
1650619070000|2022-04-22 09:17:50|11079.01|11079.01|11079.76|11079.76|11079.89|11079.89|11079.01|11079.01|0
1650619080000|2022-04-22 09:18:00|11079.23|11079.23|11077.73|11077.73|11079.23|11079.23|11077.6|11077.6|0
1650619110000|2022-04-22 09:18:30|11077.49|11077.49|11078|11078|11078.34|11078.34|11077.49|11077.49|0
1650619130000|2022-04-22 09:18:50|11077.82|11077.82|11077.12|11077.12|11077.82|11077.82|11077.12|11077.12|0
1650619140000|2022-04-22 09:19:00|11077.24|11077.24|11077.28|11077.28|11077.28|11077.28|11077.15|11077.15|0
1650619150000|2022-04-22 09:19:10|11076.6|11076.6|11076.6|11076.6|11076.6|11076.6|11076.6|11076.6|0
1650619160000|2022-04-22 09:19:20|11076.72|11076.72|11076.63|11076.63|11076.72|11076.72|11076.51|11076.51|0
1650619190000|2022-04-22 09:19:50|11076.52|11076.52|11076.52|11076.52|11076.52|11076.52|11076.52|11076.52|0
1650619200000|2022-04-22 09:20:00|11076.17|11076.17|11077.43|11077.43|11077.43|11077.43|11076.17|11076.17|0
1650619210000|2022-04-22 09:20:10|11077.54|11077.54|11077.66|11077.66|11077.66|11077.66|11077.54|11077.54|0
1650619240000|2022-04-22 09:20:40|11078.06|11078.06|11078.06|11078.06|11078.06|11078.06|11078.06|11078.06|0
1650619250000|2022-04-22 09:20:50|11077.82|11077.82|11075.64|11075.64|11077.82|11077.82|11075.64|11075.64|0
1650619260000|2022-04-22 09:21:00|11075.38|11075.38|11073.34|11073.34|11075.38|11075.38|11073.21|11073.21|0
1650619290000|2022-04-22 09:21:30|11073.17|11073.17|11073.17|11073.17|11073.17|11073.17|11073.17|11073.17|0
1650619300000|2022-04-22 09:21:40|11073.62|11073.62|11074.08|11074.08|11074.08|11074.08|11073.62|11073.62|0
1650619320000|2022-04-22 09:22:00|11074.21|11074.21|11074.21|11074.21|11074.21|11074.21|11074.21|11074.21|0
1650619330000|2022-04-22 09:22:10|11073.98|11073.98|11072.56|11072.56|11073.98|11073.98|11072.41|11072.41|0
1650619340000|2022-04-22 09:22:20|11072.99|11072.99|11073.09|11073.09|11073.71|11073.71|11072.99|11072.99|0
1650619350000|2022-04-22 09:22:30|11073.22|11073.22|11073.25|11073.25|11073.35|11073.35|11073.22|11073.22|0
1650619370000|2022-04-22 09:22:50|11072.93|11072.93|11072.93|11072.93|11072.93|11072.93|11072.93|11072.93|0
1650619380000|2022-04-22 09:23:00|11072.8|11072.8|11072.8|11072.8|11072.8|11072.8|11072.8|11072.8|0
1650619390000|2022-04-22 09:23:10|11073.26|11073.26|11073.26|11073.26|11073.26|11073.26|11073.26|11073.26|0
1650619400000|2022-04-22 09:23:20|11073.51|11073.51|11073.35|11073.35|11073.51|11073.51|11073.35|11073.35|0
1650619410000|2022-04-22 09:23:30|11073.5|11073.5|11073.5|11073.5|11073.5|11073.5|11073.5|11073.5|0
1650619420000|2022-04-22 09:23:40|11073.72|11073.72|11073.93|11073.93|11073.93|11073.93|11073.72|11073.72|0
1650619430000|2022-04-22 09:23:50|11074.59|11074.59|11072.79|11072.79|11074.59|11074.59|11072.79|11072.79|0
1650619440000|2022-04-22 09:24:00|11072.56|11072.56|11065.99|11065.99|11072.56|11072.56|11065.77|11065.77|0
1650619450000|2022-04-22 09:24:10|11065.4|11065.4|11065.26|11065.26|11065.78|11065.78|11065.26|11065.26|0
1650619460000|2022-04-22 09:24:20|11065.41|11065.41|11065.71|11065.71|11065.71|11065.71|11065.41|11065.41|0
1650619470000|2022-04-22 09:24:30|11065.86|11065.86|11065.62|11065.62|11065.86|11065.86|11065.62|11065.62|0
1650619480000|2022-04-22 09:24:40|11065.97|11065.97|11065.97|11065.97|11065.97|11065.97|11065.97|11065.97|0
1650619490000|2022-04-22 09:24:50|11066.12|11066.12|11065.97|11065.97|11066.12|11066.12|11065.97|11065.97|0
1650619500000|2022-04-22 09:25:00|11066.12|11066.12|11065.24|11065.24|11066.12|11066.12|11065.24|11065.24|0
1650619510000|2022-04-22 09:25:10|11064.88|11064.88|11067.83|11067.83|11067.83|11067.83|11064.88|11064.88|0
1650619520000|2022-04-22 09:25:20|11067.64|11067.64|11067.64|11067.64|11067.64|11067.64|11067.64|11067.64|0
1650619530000|2022-04-22 09:25:30|11067.46|11067.46|11067.46|11067.46|11067.46|11067.46|11067.46|11067.46|0
1650619540000|2022-04-22 09:25:40|11067.34|11067.34|11067.34|11067.34|11067.34|11067.34|11067.34|11067.34|0
1650619550000|2022-04-22 09:25:50|11067.71|11067.71|11068.51|11068.51|11068.51|11068.51|11067.71|11067.71|0
1650619560000|2022-04-22 09:26:00|11068.39|11068.39|11068.39|11068.39|11068.39|11068.39|11068.39|11068.39|0
1650619570000|2022-04-22 09:26:10|11067.51|11067.51|11067.14|11067.14|11067.51|11067.51|11067.14|11067.14|0
1650619590000|2022-04-22 09:26:30|11066.26|11066.26|11065.89|11065.89|11066.71|11066.71|11065.89|11065.89|0
1650619600000|2022-04-22 09:26:40|11066.35|11066.35|11065.87|11065.87|11066.35|11066.35|11065.87|11065.87|0
1650619610000|2022-04-22 09:26:50|11065.45|11065.45|11064.41|11064.41|11065.45|11065.45|11064.41|11064.41|0
1650619620000|2022-04-22 09:27:00|11064.6|11064.6|11064.41|11064.41|11064.83|11064.83|11064.41|11064.41|0
1650619630000|2022-04-22 09:27:10|11063.31|11063.31|11063.72|11063.72|11063.97|11063.97|11063.31|11063.31|0
1650619640000|2022-04-22 09:27:20|11063.63|11063.63|11062.38|11062.38|11063.63|11063.63|11062.15|11062.15|0
1650619650000|2022-04-22 09:27:30|11062.48|11062.48|11062.35|11062.35|11062.57|11062.57|11062.35|11062.35|0
1650619670000|2022-04-22 09:27:50|11061.99|11061.99|11061.99|11061.99|11061.99|11061.99|11061.99|11061.99|0
1650619680000|2022-04-22 09:28:00|11061.8|11061.8|11061.62|11061.62|11061.8|11061.8|11061.62|11061.62|0
1650619690000|2022-04-22 09:28:10|11060.63|11060.63|11060.63|11060.63|11060.63|11060.63|11060.63|11060.63|0
1650619700000|2022-04-22 09:28:20|11060.41|11060.41|11059.97|11059.97|11060.41|11060.41|11059.97|11059.97|0
1650619710000|2022-04-22 09:28:30|11060.41|11060.41|11060.41|11060.41|11060.41|11060.41|11060.41|11060.41|0
1650619720000|2022-04-22 09:28:40|11060.54|11060.54|11060.54|11060.54|11060.54|11060.54|11060.54|11060.54|0
1650619730000|2022-04-22 09:28:50|11060.11|11060.11|11063.74|11063.74|11064.19|11064.19|11060.11|11060.11|0
1650619740000|2022-04-22 09:29:00|11064.07|11064.07|11064.07|11064.07|11064.07|11064.07|11064.07|11064.07|0
1650619750000|2022-04-22 09:29:10|11063.72|11063.72|11063.72|11063.72|11063.72|11063.72|11063.72|11063.72|0
1650619760000|2022-04-22 09:29:20|11064.5|11064.5|11065.04|11065.04|11065.04|11065.04|11064.26|11064.26|0
1650619780000|2022-04-22 09:29:40|11065.47|11065.47|11065.47|11065.47|11065.47|11065.47|11065.47|11065.47|0
1650619790000|2022-04-22 09:29:50|11065.3|11065.3|11067.86|11067.86|11067.86|11067.86|11065.3|11065.3|0
1650619800000|2022-04-22 09:30:00|11067.68|11067.68|11066.03|11066.03|11067.68|11067.68|11066.03|11066.03|0
1650619810000|2022-04-22 09:30:10|11065.94|11065.94|11068.49|11068.49|11068.49|11068.49|11065.94|11065.94|0
1650619820000|2022-04-22 09:30:20|11068.86|11068.86|11069.16|11069.16|11069.16|11069.16|11068.86|11068.86|0
1650619830000|2022-04-22 09:30:30|11069.86|11069.86|11069.86|11069.86|11069.86|11069.86|11069.86|11069.86|0
1650619840000|2022-04-22 09:30:40|11070.03|11070.03|11069.91|11069.91|11070.03|11070.03|11069.91|11069.91|0
1650619850000|2022-04-22 09:30:50|11070.37|11070.37|11070.04|11070.04|11070.37|11070.37|11070.04|11070.04|0
1650619860000|2022-04-22 09:31:00|11070.29|11070.29|11070.29|11070.29|11070.29|11070.29|11070.29|11070.29|0
1650619870000|2022-04-22 09:31:10|11071.2|11071.2|11071.1|11071.1|11071.2|11071.2|11071.1|11071.1|0
1650619880000|2022-04-22 09:31:20|11071.22|11071.22|11071.47|11071.47|11071.9|11071.9|11071.22|11071.22|0
1650619900000|2022-04-22 09:31:40|11071.59|11071.59|11071.59|11071.59|11071.59|11071.59|11071.59|11071.59|0
1650619920000|2022-04-22 09:32:00|11072.02|11072.02|11072.46|11072.46|11072.46|11072.46|11072.02|11072.02|0
1650619930000|2022-04-22 09:32:10|11072.03|11072.03|11071.24|11071.24|11072.03|11072.03|11071.24|11071.24|0
1650619940000|2022-04-22 09:32:20|11070.36|11070.36|11070.66|11070.66|11070.66|11070.66|11070.14|11070.14|0
1650619950000|2022-04-22 09:32:30|11070.44|11070.44|11070|11070|11070.44|11070.44|11069.98|11069.98|0
1650619960000|2022-04-22 09:32:40|11070.18|11070.18|11070.53|11070.53|11070.53|11070.53|11070.18|11070.18|0
1650619970000|2022-04-22 09:32:50|11069.75|11069.75|11069.82|11069.82|11069.92|11069.92|11069.71|11069.71|0
1650619980000|2022-04-22 09:33:00|11069.64|11069.64|11069.64|11069.64|11069.64|11069.64|11069.64|11069.64|0
1650619990000|2022-04-22 09:33:10|11069.66|11069.66|11069.66|11069.66|11069.66|11069.66|11069.51|11069.51|0
1650620000000|2022-04-22 09:33:20|11069.49|11069.49|11069.86|11069.86|11069.86|11069.86|11069.49|11069.49|0
1650620010000|2022-04-22 09:33:30|11069.71|11069.71|11069.71|11069.71|11069.71|11069.71|11069.71|11069.71|0
1650620020000|2022-04-22 09:33:40|11069.26|11069.26|11068.76|11068.76|11069.26|11069.26|11068.76|11068.76|0
1650620030000|2022-04-22 09:33:50|11068.33|11068.33|11068.94|11068.94|11068.94|11068.94|11068.33|11068.33|0
1650620040000|2022-04-22 09:34:00|11069.31|11069.31|11069.31|11069.31|11069.31|11069.31|11069.31|11069.31|0
1650620050000|2022-04-22 09:34:10|11070.36|11070.36|11071.49|11071.49|11071.49|11071.49|11070.36|11070.36|0
1650620060000|2022-04-22 09:34:20|11071.84|11071.84|11072.03|11072.03|11072.03|11072.03|11071.84|11071.84|0
1650620070000|2022-04-22 09:34:30|11071.7|11071.7|11071.7|11071.7|11071.7|11071.7|11071.7|11071.7|0
1650620080000|2022-04-22 09:34:40|11072.06|11072.06|11072.19|11072.19|11072.42|11072.42|11072.06|11072.06|0
1650620090000|2022-04-22 09:34:50|11071.28|11071.28|11071.51|11071.51|11071.51|11071.51|11071.06|11071.06|0
1650620100000|2022-04-22 09:35:00|11070.6|11070.6|11070.84|11070.84|11070.84|11070.84|11069.85|11069.85|0
1650620110000|2022-04-22 09:35:10|11071.3|11071.3|11075.66|11075.66|11075.66|11075.66|11071.3|11071.3|0
1650620140000|2022-04-22 09:35:40|11076.44|11076.44|11076.86|11076.86|11076.86|11076.86|11076.44|11076.44|0
1650620150000|2022-04-22 09:35:50|11077.01|11077.01|11077.79|11077.79|11077.79|11077.79|11077.01|11077.01|0
1650620160000|2022-04-22 09:36:00|11077.26|11077.26|11077.03|11077.03|11077.26|11077.26|11077.03|11077.03|0
1650620170000|2022-04-22 09:36:10|11076.87|11076.87|11075.99|11075.99|11077|11077|11075.99|11075.99|0
1650620180000|2022-04-22 09:36:20|11075.56|11075.56|11075.45|11075.45|11075.56|11075.56|11075.45|11075.45|0
1650620210000|2022-04-22 09:36:50|11074.08|11074.08|11073.2|11073.2|11074.18|11074.18|11073.2|11073.2|0
1650620220000|2022-04-22 09:37:00|11073.33|11073.33|11071.33|11071.33|11073.33|11073.33|11071.33|11071.33|0
1650620230000|2022-04-22 09:37:10|11070.91|11070.91|11069.82|11069.82|11070.91|11070.91|11069.82|11069.82|0
1650620240000|2022-04-22 09:37:20|11068.7|11068.7|11067.8|11067.8|11068.7|11068.7|11067.8|11067.8|0
1650620250000|2022-04-22 09:37:30|11068.02|11068.02|11068.87|11068.87|11068.87|11068.87|11068.02|11068.02|0
1650620270000|2022-04-22 09:37:50|11068.72|11068.72|11068.72|11068.72|11068.72|11068.72|11068.72|11068.72|0
1650620280000|2022-04-22 09:38:00|11068.02|11068.02|11068.02|11068.02|11068.02|11068.02|11068.02|11068.02|0
1650620290000|2022-04-22 09:38:10|11067.9|11067.9|11067.9|11067.9|11067.9|11067.9|11067.9|11067.9|0
1650620300000|2022-04-22 09:38:20|11066.43|11066.43|11065.87|11065.87|11066.61|11066.61|11065.87|11065.87|0
1650620310000|2022-04-22 09:38:30|11065.95|11065.95|11065.32|11065.32|11065.95|11065.95|11065.08|11065.08|0
1650620330000|2022-04-22 09:38:50|11065.76|11065.76|11065.92|11065.92|11065.92|11065.92|11065.76|11065.76|0
1650620340000|2022-04-22 09:39:00|11065.57|11065.57|11065.57|11065.57|11065.57|11065.57|11065.57|11065.57|0
1650620360000|2022-04-22 09:39:20|11064.79|11064.79|11064.79|11064.79|11064.79|11064.79|11064.79|11064.79|0
1650620380000|2022-04-22 09:39:40|11065.21|11065.21|11065.21|11065.21|11065.21|11065.21|11065.21|11065.21|0
1650620390000|2022-04-22 09:39:50|11065.64|11065.64|11066.86|11066.86|11066.86|11066.86|11065.64|11065.64|0
1650620400000|2022-04-22 09:40:00|11066.51|11066.51|11066.93|11066.93|11066.93|11066.93|11066.51|11066.51|0
1650620410000|2022-04-22 09:40:10|11066.57|11066.57|11067.35|11067.35|11067.35|11067.35|11066.57|11066.57|0
1650620430000|2022-04-22 09:40:30|11066.91|11066.91|11068.42|11068.42|11068.42|11068.42|11066.91|11066.91|0
1650620440000|2022-04-22 09:40:40|11068.2|11068.2|11069.72|11069.72|11069.72|11069.72|11068.2|11068.2|0
1650620450000|2022-04-22 09:40:50|11069.54|11069.54|11068.9|11068.9|11069.54|11069.54|11068.9|11068.9|0
1650620460000|2022-04-22 09:41:00|11068.68|11068.68|11068.68|11068.68|11068.68|11068.68|11068.68|11068.68|0
1650620470000|2022-04-22 09:41:10|11069.46|11069.46|11070.55|11070.55|11070.55|11070.55|11069.46|11069.46|0
1650620490000|2022-04-22 09:41:30|11070.19|11070.19|11070.19|11070.19|11070.19|11070.19|11070.19|11070.19|0
1650620500000|2022-04-22 09:41:40|11069.41|11069.41|11069.28|11069.28|11069.41|11069.41|11069.28|11069.28|0
1650620510000|2022-04-22 09:41:50|11069.5|11069.5|11069.5|11069.5|11069.5|11069.5|11069.5|11069.5|0
1650620520000|2022-04-22 09:42:00|11069.29|11069.29|11069.93|11069.93|11069.93|11069.93|11069.29|11069.29|0
1650620530000|2022-04-22 09:42:10|11069.5|11069.5|11068.63|11068.63|11069.93|11069.93|11068.63|11068.63|0
1650620540000|2022-04-22 09:42:20|11068.76|11068.76|11068.76|11068.76|11068.76|11068.76|11068.76|11068.76|0
1650620560000|2022-04-22 09:42:40|11068.93|11068.93|11068.93|11068.93|11068.93|11068.93|11068.93|11068.93|0
1650620570000|2022-04-22 09:42:50|11068.57|11068.57|11068.57|11068.57|11068.57|11068.57|11068.57|11068.57|0
1650620580000|2022-04-22 09:43:00|11068.14|11068.14|11068.49|11068.49|11068.49|11068.49|11068.14|11068.14|0
1650620590000|2022-04-22 09:43:10|11068.62|11068.62|11068.62|11068.62|11068.62|11068.62|11068.62|11068.62|0
1650620610000|2022-04-22 09:43:30|11068.23|11068.23|11067.7|11067.7|11068.23|11068.23|11067.7|11067.7|0
1650620620000|2022-04-22 09:43:40|11068.23|11068.23|11068.83|11068.83|11069.01|11069.01|11068.23|11068.23|0
1650620630000|2022-04-22 09:43:50|11068.44|11068.44|11068.44|11068.44|11068.44|11068.44|11068.44|11068.44|0
1650620640000|2022-04-22 09:44:00|11068.58|11068.58|11068.85|11068.85|11068.85|11068.85|11068.4|11068.4|0
1650620650000|2022-04-22 09:44:10|11069.28|11069.28|11069.71|11069.71|11069.71|11069.71|11069.28|11069.28|0
1650620670000|2022-04-22 09:44:30|11069.49|11069.49|11067.95|11067.95|11069.49|11069.49|11067.95|11067.95|0
1650620680000|2022-04-22 09:44:40|11067.17|11067.17|11066.14|11066.14|11067.17|11067.17|11066.14|11066.14|0
1650620690000|2022-04-22 09:44:50|11065.72|11065.72|11065.58|11065.58|11065.72|11065.72|11065.47|11065.47|0
1650620700000|2022-04-22 09:45:00|11064.8|11064.8|11063.37|11063.37|11064.8|11064.8|11063.37|11063.37|0
1650620710000|2022-04-22 09:45:10|11063.8|11063.8|11062.87|11062.87|11064.15|11064.15|11062.87|11062.87|0
1650620730000|2022-04-22 09:45:30|11062.64|11062.64|11057.98|11057.98|11062.64|11062.64|11056.93|11056.93|0
1650620740000|2022-04-22 09:45:40|11057.81|11057.81|11055.18|11055.18|11057.81|11057.81|11055.18|11055.18|0
1650620750000|2022-04-22 09:45:50|11055.95|11055.95|11055.51|11055.51|11055.95|11055.95|11055.51|11055.51|0
1650620770000|2022-04-22 09:46:10|11056.03|11056.03|11056.12|11056.12|11056.82|11056.82|11056.03|11056.03|0
1650620780000|2022-04-22 09:46:20|11056.35|11056.35|11056.35|11056.35|11056.35|11056.35|11056.35|11056.35|0
1650620800000|2022-04-22 09:46:40|11056.22|11056.22|11056.22|11056.22|11056.22|11056.22|11056.22|11056.22|0
1650620810000|2022-04-22 09:46:50|11055.44|11055.44|11055.7|11055.7|11055.7|11055.7|11055.44|11055.44|0
1650620820000|2022-04-22 09:47:00|11055.83|11055.83|11056|11056|11056.08|11056.08|11055.83|11055.83|0
1650620830000|2022-04-22 09:47:10|11055.87|11055.87|11056.13|11056.13|11056.13|11056.13|11055.87|11055.87|0
1650620840000|2022-04-22 09:47:20|11056.23|11056.23|11056.23|11056.23|11056.23|11056.23|11056.23|11056.23|0
1650620860000|2022-04-22 09:47:40|11056.01|11056.01|11056.01|11056.01|11056.01|11056.01|11056.01|11056.01|0
1650620890000|2022-04-22 09:48:10|11055.64|11055.64|11055.39|11055.39|11055.82|11055.82|11055.22|11055.22|0
1650620900000|2022-04-22 09:48:20|11055.82|11055.82|11055.54|11055.54|11055.82|11055.82|11055.54|11055.54|0
1650620910000|2022-04-22 09:48:30|11056.07|11056.07|11056.07|11056.07|11056.07|11056.07|11056.07|11056.07|0
1650620920000|2022-04-22 09:48:40|11056.19|11056.19|11056.19|11056.19|11056.19|11056.19|11056.19|11056.19|0
1650620930000|2022-04-22 09:48:50|11055.77|11055.77|11055.77|11055.77|11055.77|11055.77|11055.77|11055.77|0
1650620940000|2022-04-22 09:49:00|11055.99|11055.99|11057.19|11057.19|11057.19|11057.19|11055.99|11055.99|0
1650620960000|2022-04-22 09:49:20|11056.91|11056.91|11056.93|11056.93|11057.05|11057.05|11056.91|11056.91|0
1650620970000|2022-04-22 09:49:30|11056.7|11056.7|11056.7|11056.7|11056.7|11056.7|11056.7|11056.7|0
1650620980000|2022-04-22 09:49:40|11056.87|11056.87|11057.49|11057.49|11057.49|11057.49|11056.87|11056.87|0
1650621000000|2022-04-22 09:50:00|11057.25|11057.25|11057.25|11057.25|11057.25|11057.25|11057.25|11057.25|0
1650621010000|2022-04-22 09:50:10|11057.74|11057.74|11054.7|11054.7|11057.74|11057.74|11054.7|11054.7|0
1650621020000|2022-04-22 09:50:20|11054.48|11054.48|11053.1|11053.1|11054.48|11054.48|11053.1|11053.1|0
1650621030000|2022-04-22 09:50:30|11052.68|11052.68|11052.05|11052.05|11052.68|11052.68|11052.05|11052.05|0
1650621040000|2022-04-22 09:50:40|11051.93|11051.93|11051.37|11051.37|11051.93|11051.93|11051.37|11051.37|0
1650621050000|2022-04-22 09:50:50|11051|11051|11050.88|11050.88|11051|11051|11050.88|11050.88|0
1650621060000|2022-04-22 09:51:00|11050.66|11050.66|11048.75|11048.75|11050.66|11050.66|11048.75|11048.75|0
1650621070000|2022-04-22 09:51:10|11048.93|11048.93|11048.55|11048.55|11048.93|11048.93|11048.55|11048.55|0
1650621080000|2022-04-22 09:51:20|11048.34|11048.34|11048.34|11048.34|11048.34|11048.34|11048.34|11048.34|0
1650621090000|2022-04-22 09:51:30|11047.9|11047.9|11047.66|11047.66|11047.9|11047.9|11047.66|11047.66|0
1650621100000|2022-04-22 09:51:40|11047.5|11047.5|11047.37|11047.37|11047.5|11047.5|11047.37|11047.37|0
1650621110000|2022-04-22 09:51:50|11047.01|11047.01|11047.07|11047.07|11047.07|11047.07|11046.58|11046.58|0
1650621120000|2022-04-22 09:52:00|11046.52|11046.52|11046.73|11046.73|11046.73|11046.73|11046.3|11046.3|0
1650621130000|2022-04-22 09:52:10|11046.99|11046.99|11047.63|11047.63|11047.63|11047.63|11046.73|11046.73|0
1650621140000|2022-04-22 09:52:20|11047.95|11047.95|11047.79|11047.79|11047.95|11047.95|11047.79|11047.79|0
1650621150000|2022-04-22 09:52:30|11048.23|11048.23|11048.23|11048.23|11048.23|11048.23|11048.23|11048.23|0
1650621160000|2022-04-22 09:52:40|11048.33|11048.33|11048.58|11048.58|11048.71|11048.71|11048.33|11048.33|0
1650621190000|2022-04-22 09:53:10|11048.71|11048.71|11049.08|11049.08|11049.08|11049.08|11048.71|11048.71|0
1650621200000|2022-04-22 09:53:20|11048.83|11048.83|11048.71|11048.71|11049.08|11049.08|11048.71|11048.71|0
1650621210000|2022-04-22 09:53:30|11048.83|11048.83|11048.58|11048.58|11049.08|11049.08|11048.58|11048.58|0
1650621220000|2022-04-22 09:53:40|11049.04|11049.04|11045.85|11045.85|11049.04|11049.04|11045.48|11045.48|0
1650621230000|2022-04-22 09:53:50|11045.73|11045.73|11045.61|11045.61|11045.98|11045.98|11045.61|11045.61|0
1650621250000|2022-04-22 09:54:10|11045.19|11045.19|11044.76|11044.76|11045.19|11045.19|11044.76|11044.76|0
1650621260000|2022-04-22 09:54:20|11044.85|11044.85|11044.34|11044.34|11045.61|11045.61|11044.34|11044.34|0
1650621270000|2022-04-22 09:54:30|11043.9|11043.9|11042.23|11042.23|11043.9|11043.9|11042.23|11042.23|0
1650621280000|2022-04-22 09:54:40|11041.98|11041.98|11041.86|11041.86|11042.06|11042.06|11041.76|11041.76|0
1650621290000|2022-04-22 09:54:50|11041.73|11041.73|11041.91|11041.91|11042.08|11042.08|11041.73|11041.73|0
1650621310000|2022-04-22 09:55:10|11042.26|11042.26|11042.69|11042.69|11042.69|11042.69|11042.26|11042.26|0
1650621320000|2022-04-22 09:55:20|11042.33|11042.33|11042.54|11042.54|11042.54|11042.54|11042.33|11042.33|0
1650621330000|2022-04-22 09:55:30|11042.32|11042.32|11041.45|11041.45|11042.32|11042.32|11041.45|11041.45|0
1650621350000|2022-04-22 09:55:50|11041.02|11041.02|11041.23|11041.23|11041.23|11041.23|11040.24|11040.24|0
1650621360000|2022-04-22 09:56:00|11040.7|11040.7|11040.88|11040.88|11040.88|11040.88|11040.7|11040.7|0
1650621370000|2022-04-22 09:56:10|11040.36|11040.36|11036.49|11036.49|11040.36|11040.36|11036.49|11036.49|0
1650621380000|2022-04-22 09:56:20|11036.03|11036.03|11034.47|11034.47|11036.03|11036.03|11034.47|11034.47|0
1650621390000|2022-04-22 09:56:30|11034.14|11034.14|11033.01|11033.01|11034.5|11034.5|11033.01|11033.01|0
1650621400000|2022-04-22 09:56:40|11033.23|11033.23|11034.05|11034.05|11034.05|11034.05|11033.23|11033.23|0
1650621410000|2022-04-22 09:56:50|11035.35|11035.35|11035.35|11035.35|11035.35|11035.35|11035.35|11035.35|0
1650621420000|2022-04-22 09:57:00|11034.88|11034.88|11035.41|11035.41|11035.58|11035.58|11034.88|11034.88|0
1650621440000|2022-04-22 09:57:20|11035.31|11035.31|11035.31|11035.31|11035.31|11035.31|11035.12|11035.12|0
1650621450000|2022-04-22 09:57:30|11033.95|11033.95|11033.95|11033.95|11033.95|11033.95|11033.95|11033.95|0
1650621460000|2022-04-22 09:57:40|11033.53|11033.53|11031.46|11031.46|11033.53|11033.53|11031.46|11031.46|0
1650621470000|2022-04-22 09:57:50|11031.59|11031.59|11032.24|11032.24|11032.24|11032.24|11031.46|11031.46|0
1650621480000|2022-04-22 09:58:00|11032.67|11032.67|11033.45|11033.45|11033.45|11033.45|11031.89|11031.89|0
1650621490000|2022-04-22 09:58:10|11034.24|11034.24|11033.35|11033.35|11034.24|11034.24|11033.35|11033.35|0
1650621500000|2022-04-22 09:58:20|11033.45|11033.45|11035.17|11035.17|11035.17|11035.17|11033.45|11033.45|0
1650621510000|2022-04-22 09:58:30|11034.72|11034.72|11034.72|11034.72|11034.72|11034.72|11034.72|11034.72|0
1650621520000|2022-04-22 09:58:40|11034.28|11034.28|11034.18|11034.18|11034.41|11034.41|11034.18|11034.18|0
1650621530000|2022-04-22 09:58:50|11033.74|11033.74|11032.93|11032.93|11033.74|11033.74|11032.93|11032.93|0
1650621540000|2022-04-22 09:59:00|11032.6|11032.6|11032.48|11032.48|11032.6|11032.6|11032.48|11032.48|0
1650621560000|2022-04-22 09:59:20|11032.3|11032.3|11032.65|11032.65|11033.08|11033.08|11032.3|11032.3|0
1650621580000|2022-04-22 09:59:40|11032.84|11032.84|11032.84|11032.84|11032.84|11032.84|11032.84|11032.84|0
1650621590000|2022-04-22 09:59:50|11032.75|11032.75|11032.33|11032.33|11032.75|11032.75|11032.33|11032.33|0
1650621600000|2022-04-22 10:00:00|11032.45|11032.45|11031.79|11031.79|11032.45|11032.45|11031.22|11031.22|0
1650621610000|2022-04-22 10:00:10|11031.96|11031.96|11032.74|11032.74|11032.74|11032.74|11031.79|11031.79|0
1650621620000|2022-04-22 10:00:20|11033.19|11033.19|11033.35|11033.35|11033.54|11033.54|11033.19|11033.19|0
1650621630000|2022-04-22 10:00:30|11033.54|11033.54|11033.67|11033.67|11033.67|11033.67|11033.54|11033.54|0
1650621640000|2022-04-22 10:00:40|11032.89|11032.89|11032.89|11032.89|11032.89|11032.89|11032.89|11032.89|0
1650621650000|2022-04-22 10:00:50|11033.07|11033.07|11033.07|11033.07|11033.07|11033.07|11033.07|11033.07|0
1650621660000|2022-04-22 10:01:00|11032.85|11032.85|11033.27|11033.27|11033.27|11033.27|11032.85|11032.85|0
1650621680000|2022-04-22 10:01:20|11033.49|11033.49|11033.15|11033.15|11033.49|11033.49|11033.15|11033.15|0
1650621690000|2022-04-22 10:01:30|11032.93|11032.93|11032.72|11032.72|11032.93|11032.93|11032.29|11032.29|0
1650621700000|2022-04-22 10:01:40|11032.56|11032.56|11032.72|11032.72|11032.72|11032.72|11032.56|11032.56|0
1650621710000|2022-04-22 10:01:50|11033.11|11033.11|11033.11|11033.11|11033.11|11033.11|11033.11|11033.11|0
1650621720000|2022-04-22 10:02:00|11032.97|11032.97|11034.67|11034.67|11034.67|11034.67|11032.97|11032.97|0
1650621730000|2022-04-22 10:02:10|11034.8|11034.8|11035.67|11035.67|11035.67|11035.67|11034.8|11034.8|0
1650621740000|2022-04-22 10:02:20|11036.45|11036.45|11037.3|11037.3|11037.3|11037.3|11036.45|11036.45|0
1650621770000|2022-04-22 10:02:50|11039.22|11039.22|11040.46|11040.46|11040.46|11040.46|11039.22|11039.22|0
1650621780000|2022-04-22 10:03:00|11040.28|11040.28|11038.85|11038.85|11040.28|11040.28|11038.85|11038.85|0
1650621790000|2022-04-22 10:03:10|11039.63|11039.63|11041.42|11041.42|11041.42|11041.42|11039.63|11039.63|0
1650621800000|2022-04-22 10:03:20|11041.52|11041.52|11041.71|11041.71|11041.71|11041.71|11041.52|11041.52|0
1650621810000|2022-04-22 10:03:30|11041.58|11041.58|11041.58|11041.58|11041.58|11041.58|11041.58|11041.58|0
1650621820000|2022-04-22 10:03:40|11041.35|11041.35|11041.06|11041.06|11041.35|11041.35|11041.06|11041.06|0
1650621840000|2022-04-22 10:04:00|11040.28|11040.28|11040.5|11040.5|11040.5|11040.5|11040.28|11040.28|0
1650621850000|2022-04-22 10:04:10|11039.59|11039.59|11039.59|11039.59|11039.59|11039.59|11039.59|11039.59|0
1650621860000|2022-04-22 10:04:20|11039.45|11039.45|11039.45|11039.45|11039.45|11039.45|11039.45|11039.45|0
1650621870000|2022-04-22 10:04:30|11039.88|11039.88|11041.32|11041.32|11041.32|11041.32|11039.88|11039.88|0
1650621880000|2022-04-22 10:04:40|11042.1|11042.1|11043.36|11043.36|11043.36|11043.36|11042.1|11042.1|0
1650621890000|2022-04-22 10:04:50|11043.52|11043.52|11044.3|11044.3|11044.3|11044.3|11043.52|11043.52|0
1650621900000|2022-04-22 10:05:00|11044.2|11044.2|11044.03|11044.03|11044.2|11044.2|11044.03|11044.03|0
1650621960000|2022-04-22 10:06:00|11042.14|11042.14|11042.57|11042.57|11042.92|11042.92|11042.14|11042.14|0
1650622000000|2022-04-22 10:06:40|11042.83|11042.83|11042.83|11042.83|11042.83|11042.83|11042.83|11042.83|0
1650622020000|2022-04-22 10:07:00|11043.28|11043.28|11043.52|11043.52|11043.52|11043.52|11043.28|11043.28|0
1650622040000|2022-04-22 10:07:20|11043.67|11043.67|11043.67|11043.67|11043.67|11043.67|11043.67|11043.67|0
1650622050000|2022-04-22 10:07:30|11043.82|11043.82|11043.82|11043.82|11043.82|11043.82|11043.82|11043.82|0
1650622060000|2022-04-22 10:07:40|11043.91|11043.91|11044.06|11044.06|11044.06|11044.06|11043.91|11043.91|0
1650622080000|2022-04-22 10:08:00|11044.21|11044.21|11044.21|11044.21|11044.21|11044.21|11044.21|11044.21|0
1650622090000|2022-04-22 10:08:10|11044.58|11044.58|11044.35|11044.35|11044.73|11044.73|11044.35|11044.35|0
1650622100000|2022-04-22 10:08:20|11044.21|11044.21|11043.13|11043.13|11044.21|11044.21|11042.9|11042.9|0
1650622110000|2022-04-22 10:08:30|11042.98|11042.98|11043.13|11043.13|11043.13|11043.13|11042.98|11042.98|0
1650622120000|2022-04-22 10:08:40|11040.01|11040.01|11040.01|11040.01|11040.01|11040.01|11040.01|11040.01|0
1650622130000|2022-04-22 10:08:50|11040.44|11040.44|11040.44|11040.44|11040.44|11040.44|11040.44|11040.44|0
1650622140000|2022-04-22 10:09:00|11040.63|11040.63|11040.63|11040.63|11040.63|11040.63|11040.63|11040.63|0
1650622150000|2022-04-22 10:09:10|11040.46|11040.46|11039.83|11039.83|11040.46|11040.46|11039.57|11039.57|0
1650622160000|2022-04-22 10:09:20|11038.07|11038.07|11037.89|11037.89|11038.19|11038.19|11037.89|11037.89|0
1650622180000|2022-04-22 10:09:40|11037.54|11037.54|11036.37|11036.37|11037.54|11037.54|11036.37|11036.37|0
1650622190000|2022-04-22 10:09:50|11036|11036|11034.25|11034.25|11036|11036|11034.25|11034.25|0
1650622200000|2022-04-22 10:10:00|11030.43|11030.43|11030.86|11030.86|11030.86|11030.86|11030.34|11030.34|0
1650622220000|2022-04-22 10:10:20|11031.11|11031.11|11030.99|11030.99|11031.11|11031.11|11030.24|11030.24|0
1650622230000|2022-04-22 10:10:30|11032.54|11032.54|11032.17|11032.17|11032.54|11032.54|11032.17|11032.17|0
1650622240000|2022-04-22 10:10:40|11032.01|11032.01|11032.01|11032.01|11032.01|11032.01|11032.01|11032.01|0
1650622250000|2022-04-22 10:10:50|11032.79|11032.79|11032.79|11032.79|11032.79|11032.79|11032.79|11032.79|0
1650622260000|2022-04-22 10:11:00|11033.01|11033.01|11033.01|11033.01|11033.01|11033.01|11033.01|11033.01|0
1650622270000|2022-04-22 10:11:10|11032.52|11032.52|11032.52|11032.52|11032.52|11032.52|11032.52|11032.52|0
1650622280000|2022-04-22 10:11:20|11032.64|11032.64|11032.39|11032.39|11032.64|11032.64|11032.39|11032.39|0
1650622290000|2022-04-22 10:11:30|11031.61|11031.61|11031.98|11031.98|11031.98|11031.98|11031.61|11031.61|0
1650622300000|2022-04-22 10:11:40|11032.1|11032.1|11031.88|11031.88|11032.1|11032.1|11031.88|11031.88|0
1650622310000|2022-04-22 10:11:50|11031.53|11031.53|11031.53|11031.53|11031.53|11031.53|11031.53|11031.53|0
1650622330000|2022-04-22 10:12:10|11030.75|11030.75|11031.28|11031.28|11031.53|11031.53|11030.75|11030.75|0
1650622350000|2022-04-22 10:12:30|11030.77|11030.77|11030.77|11030.77|11030.77|11030.77|11030.77|11030.77|0
1650622360000|2022-04-22 10:12:40|11031.22|11031.22|11031.36|11031.36|11031.36|11031.36|11031.22|11031.22|0
1650622370000|2022-04-22 10:12:50|11031.22|11031.22|11030.99|11030.99|11031.22|11031.22|11030.99|11030.99|0
1650622380000|2022-04-22 10:13:00|11030.8|11030.8|11030.33|11030.33|11030.8|11030.8|11030.33|11030.33|0
1650622390000|2022-04-22 10:13:10|11029.87|11029.87|11030.09|11030.09|11030.09|11030.09|11029.87|11029.87|0
1650622400000|2022-04-22 10:13:20|11030.41|11030.41|11030.92|11030.92|11030.92|11030.92|11030.27|11030.27|0
1650622410000|2022-04-22 10:13:30|11031.04|11031.04|11031.29|11031.29|11031.29|11031.29|11031.04|11031.04|0
1650622420000|2022-04-22 10:13:40|11031.42|11031.42|11032.22|11032.22|11032.22|11032.22|11031.42|11031.42|0
1650622440000|2022-04-22 10:14:00|11032.35|11032.35|11032.35|11032.35|11032.35|11032.35|11032.35|11032.35|0
1650622450000|2022-04-22 10:14:10|11032.1|11032.1|11032.1|11032.1|11032.1|11032.1|11032.1|11032.1|0
1650622470000|2022-04-22 10:14:30|11031.36|11031.36|11028.75|11028.75|11031.36|11031.36|11028.75|11028.75|0
1650622480000|2022-04-22 10:14:40|11028.63|11028.63|11027.76|11027.76|11028.63|11028.63|11027.76|11027.76|0
1650622490000|2022-04-22 10:14:50|11028.19|11028.19|11027.94|11027.94|11028.31|11028.31|11027.94|11027.94|0
1650622500000|2022-04-22 10:15:00|11027.69|11027.69|11027.6|11027.6|11027.78|11027.78|11027.6|11027.6|0
1650622510000|2022-04-22 10:15:10|11026.48|11026.48|11027.81|11027.81|11027.81|11027.81|11026.11|11026.11|0
1650622530000|2022-04-22 10:15:30|11027.49|11027.49|11027.49|11027.49|11027.49|11027.49|11027.16|11027.16|0
1650622540000|2022-04-22 10:15:40|11027.91|11027.91|11028.15|11028.15|11028.24|11028.24|11027.91|11027.91|0
1650622550000|2022-04-22 10:15:50|11026.5|11026.5|11025.26|11025.26|11026.67|11026.67|11025.26|11025.26|0
1650622560000|2022-04-22 10:16:00|11025.12|11025.12|11024.76|11024.76|11025.5|11025.5|11024.76|11024.76|0
1650622570000|2022-04-22 10:16:10|11024.33|11024.33|11024.12|11024.12|11024.33|11024.33|11024.12|11024.12|0
1650622580000|2022-04-22 10:16:20|11023.89|11023.89|11023.89|11023.89|11023.89|11023.89|11023.89|11023.89|0
1650622590000|2022-04-22 10:16:30|11023.75|11023.75|11023.89|11023.89|11023.89|11023.89|11023.75|11023.75|0
1650622600000|2022-04-22 10:16:40|11023.02|11023.02|11022.37|11022.37|11023.02|11023.02|11022.37|11022.37|0
1650622630000|2022-04-22 10:17:10|11022.23|11022.23|11022.1|11022.1|11022.23|11022.23|11022.1|11022.1|0
1650622640000|2022-04-22 10:17:20|11021.87|11021.87|11021.87|11021.87|11021.87|11021.87|11021.87|11021.87|0
1650622650000|2022-04-22 10:17:30|11022.65|11022.65|11023.43|11023.43|11023.43|11023.43|11022.65|11022.65|0
1650622660000|2022-04-22 10:17:40|11023.87|11023.87|11024.03|11024.03|11024.03|11024.03|11023.18|11023.18|0
1650622670000|2022-04-22 10:17:50|11024.46|11024.46|11024.46|11024.46|11024.46|11024.46|11024.46|11024.46|0
1650622680000|2022-04-22 10:18:00|11024.01|11024.01|11024.01|11024.01|11024.01|11024.01|11024.01|11024.01|0
1650622690000|2022-04-22 10:18:10|11023.79|11023.79|11023.79|11023.79|11023.79|11023.79|11023.79|11023.79|0
1650622700000|2022-04-22 10:18:20|11023.94|11023.94|11023.94|11023.94|11023.94|11023.94|11023.94|11023.94|0
1650622730000|2022-04-22 10:18:50|11024.29|11024.29|11023.17|11023.17|11024.29|11024.29|11023.17|11023.17|0
1650622740000|2022-04-22 10:19:00|11022.96|11022.96|11022.96|11022.96|11022.96|11022.96|11022.96|11022.96|0
1650622750000|2022-04-22 10:19:10|11022.09|11022.09|11022.09|11022.09|11022.09|11022.09|11022.09|11022.09|0
1650622770000|2022-04-22 10:19:30|11020.98|11020.98|11021.38|11021.38|11021.38|11021.38|11020.6|11020.6|0
1650622780000|2022-04-22 10:19:40|11021.88|11021.88|11024.05|11024.05|11024.05|11024.05|11021.88|11021.88|0
1650622790000|2022-04-22 10:19:50|11024.67|11024.67|11024.67|11024.67|11024.67|11024.67|11024.67|11024.67|0
1650622800000|2022-04-22 10:20:00|11024.84|11024.84|11024.84|11024.84|11024.84|11024.84|11024.84|11024.84|0
1650622810000|2022-04-22 10:20:10|11025.06|11025.06|11025.28|11025.28|11025.28|11025.28|11025.06|11025.06|0
1650622820000|2022-04-22 10:20:20|11025.65|11025.65|11026.02|11026.02|11026.02|11026.02|11025.65|11025.65|0
1650622860000|2022-04-22 10:21:00|11025.27|11025.27|11025.27|11025.27|11025.27|11025.27|11025.27|11025.27|0
1650622870000|2022-04-22 10:21:10|11026.05|11026.05|11026.18|11026.18|11026.18|11026.18|11026.05|11026.05|0
1650622890000|2022-04-22 10:21:30|11025.82|11025.82|11025.82|11025.82|11025.82|11025.82|11025.82|11025.82|0
1650622900000|2022-04-22 10:21:40|11025.45|11025.45|11026.07|11026.07|11026.07|11026.07|11025.45|11025.45|0
1650622910000|2022-04-22 10:21:50|11025.64|11025.64|11025.64|11025.64|11025.64|11025.64|11025.64|11025.64|0
1650622920000|2022-04-22 10:22:00|11026.09|11026.09|11026.09|11026.09|11026.09|11026.09|11026.09|11026.09|0
1650622930000|2022-04-22 10:22:10|11025.72|11025.72|11025.72|11025.72|11025.72|11025.72|11025.72|11025.72|0
1650622940000|2022-04-22 10:22:20|11025.49|11025.49|11024.51|11024.51|11025.49|11025.49|11024.51|11024.51|0
1650622960000|2022-04-22 10:22:40|11024.34|11024.34|11024.23|11024.23|11024.34|11024.34|11024.09|11024.09|0
1650622980000|2022-04-22 10:23:00|11025.01|11025.01|11025.01|11025.01|11025.01|11025.01|11025.01|11025.01|0
1650623030000|2022-04-22 10:23:50|11025.47|11025.47|11027.02|11027.02|11027.02|11027.02|11025.47|11025.47|0
1650623040000|2022-04-22 10:24:00|11026.85|11026.85|11027.02|11027.02|11027.02|11027.02|11026.85|11026.85|0
1650623050000|2022-04-22 10:24:10|11026.85|11026.85|11024.51|11024.51|11026.85|11026.85|11024.51|11024.51|0
1650623060000|2022-04-22 10:24:20|11024.38|11024.38|11024.03|11024.03|11024.38|11024.38|11024.03|11024.03|0
1650623080000|2022-04-22 10:24:40|11023.78|11023.78|11024.03|11024.03|11024.03|11024.03|11023.78|11023.78|0
1650623090000|2022-04-22 10:24:50|11024.25|11024.25|11024.25|11024.25|11024.25|11024.25|11024.25|11024.25|0
1650623100000|2022-04-22 10:25:00|11024.52|11024.52|11024.21|11024.21|11024.73|11024.73|11023.95|11023.95|0
1650623110000|2022-04-22 10:25:10|11024.37|11024.37|11023.78|11023.78|11024.37|11024.37|11023.78|11023.78|0
1650623140000|2022-04-22 10:25:40|11023.36|11023.36|11023.36|11023.36|11023.36|11023.36|11023.36|11023.36|0
1650623150000|2022-04-22 10:25:50|11023.53|11023.53|11022.8|11022.8|11023.53|11023.53|11022.8|11022.8|0
1650623160000|2022-04-22 10:26:00|11023.17|11023.17|11023.17|11023.17|11023.17|11023.17|11023.17|11023.17|0
1650623180000|2022-04-22 10:26:20|11023.49|11023.49|11023.93|11023.93|11023.93|11023.93|11023.49|11023.49|0
1650623190000|2022-04-22 10:26:30|11023.27|11023.27|11022.38|11022.38|11023.27|11023.27|11022.38|11022.38|0
1650623210000|2022-04-22 10:26:50|11022.17|11022.17|11022.17|11022.17|11022.17|11022.17|11021.39|11021.39|0
1650623220000|2022-04-22 10:27:00|11022.04|11022.04|11021.91|11021.91|11022.04|11022.04|11021.91|11021.91|0
1650623250000|2022-04-22 10:27:30|11021.55|11021.55|11020.34|11020.34|11021.55|11021.55|11020.34|11020.34|0
1650623260000|2022-04-22 10:27:40|11020.2|11020.2|11020.2|11020.2|11020.2|11020.2|11020.2|11020.2|0
1650623280000|2022-04-22 10:28:00|11020.33|11020.33|11020.33|11020.33|11020.33|11020.33|11019.96|11019.96|0
1650623290000|2022-04-22 10:28:10|11019.48|11019.48|11019|11019|11019.9|11019.9|11018.78|11018.78|0
1650623300000|2022-04-22 10:28:20|11018.85|11018.85|11017.43|11017.43|11018.85|11018.85|11017.43|11017.43|0
1650623310000|2022-04-22 10:28:30|11017.25|11017.25|11017.25|11017.25|11017.25|11017.25|11017.25|11017.25|0
1650623320000|2022-04-22 10:28:40|11016.88|11016.88|11016.88|11016.88|11016.88|11016.88|11016.88|11016.88|0
1650623330000|2022-04-22 10:28:50|11016.75|11016.75|11016.58|11016.58|11016.75|11016.75|11016.58|11016.58|0
1650623340000|2022-04-22 10:29:00|11015.8|11015.8|11015.48|11015.48|11015.8|11015.8|11015.48|11015.48|0
1650623350000|2022-04-22 10:29:10|11015.11|11015.11|11012.73|11012.73|11015.24|11015.24|11012.68|11012.68|0
1650623360000|2022-04-22 10:29:20|11013.51|11013.51|11013.51|11013.51|11013.61|11013.61|11013.51|11013.51|0
1650623370000|2022-04-22 10:29:30|11013.64|11013.64|11013.41|11013.41|11013.64|11013.64|11013.41|11013.41|0
1650623380000|2022-04-22 10:29:40|11013.53|11013.53|11013.53|11013.53|11013.53|11013.53|11013.53|11013.53|0
1650623400000|2022-04-22 10:30:00|11013.97|11013.97|11013.98|11013.98|11014.4|11014.4|11013.97|11013.97|0
1650623410000|2022-04-22 10:30:10|11014.34|11014.34|11014.34|11014.34|11014.34|11014.34|11014.34|11014.34|0
1650623420000|2022-04-22 10:30:20|11015.9|11015.9|11015.9|11015.9|11015.9|11015.9|11015.9|11015.9|0
1650623430000|2022-04-22 10:30:30|11015.38|11015.38|11015.26|11015.26|11015.38|11015.38|11015.26|11015.26|0
1650623450000|2022-04-22 10:30:50|11013.7|11013.7|11014.68|11014.68|11014.68|11014.68|11013.7|11013.7|0
1650623480000|2022-04-22 10:31:20|11015.46|11015.46|11016.24|11016.24|11016.24|11016.24|11015.46|11015.46|0
1650623490000|2022-04-22 10:31:30|11015.98|11015.98|11015.98|11015.98|11015.98|11015.98|11015.98|11015.98|0
1650623500000|2022-04-22 10:31:40|11015.61|11015.61|11015.61|11015.61|11015.61|11015.61|11015.61|11015.61|0
1650623510000|2022-04-22 10:31:50|11014.05|11014.05|11012.23|11012.23|11014.05|11014.05|11012.23|11012.23|0
1650623520000|2022-04-22 10:32:00|11012.1|11012.1|11012.1|11012.1|11012.1|11012.1|11012.1|11012.1|0
1650623530000|2022-04-22 10:32:10|11011.93|11011.93|11011.14|11011.14|11011.93|11011.93|11011.14|11011.14|0
1650623540000|2022-04-22 10:32:20|11010.95|11010.95|11010.95|11010.95|11010.95|11010.95|11010.95|11010.95|0
1650623550000|2022-04-22 10:32:30|11010.63|11010.63|11010.63|11010.63|11010.63|11010.63|11010.63|11010.63|0
1650623560000|2022-04-22 10:32:40|11011.41|11011.41|11011.66|11011.66|11011.66|11011.66|11011.41|11011.41|0
1650623570000|2022-04-22 10:32:50|11012.16|11012.16|11012.16|11012.16|11012.16|11012.16|11012.16|11012.16|0
1650623600000|2022-04-22 10:33:20|11011.38|11011.38|11011.38|11011.38|11011.38|11011.38|11011.38|11011.38|0
1650623620000|2022-04-22 10:33:40|11011.55|11011.55|11011.55|11011.55|11011.55|11011.55|11011.55|11011.55|0
1650623630000|2022-04-22 10:33:50|11011.43|11011.43|11011.43|11011.43|11011.43|11011.43|11011.43|11011.43|0
1650623640000|2022-04-22 10:34:00|11011.3|11011.3|11011.06|11011.06|11011.3|11011.3|11011.06|11011.06|0
1650623650000|2022-04-22 10:34:10|11011.22|11011.22|11011.22|11011.22|11011.22|11011.22|11011.22|11011.22|0
1650623670000|2022-04-22 10:34:30|11011.32|11011.32|11011.32|11011.32|11011.32|11011.32|11011.32|11011.32|0
1650623690000|2022-04-22 10:34:50|11012.19|11012.19|11012.66|11012.66|11012.66|11012.66|11012.19|11012.19|0
1650623700000|2022-04-22 10:35:00|11013.18|11013.18|11013.05|11013.05|11013.18|11013.18|11013.05|11013.05|0
1650623720000|2022-04-22 10:35:20|11013.83|11013.83|11015.88|11015.88|11015.88|11015.88|11013.83|11013.83|0
1650623740000|2022-04-22 10:35:40|11015.31|11015.31|11014.62|11014.62|11015.31|11015.31|11014.62|11014.62|0
1650623780000|2022-04-22 10:36:20|11015.13|11015.13|11015.13|11015.13|11015.13|11015.13|11015.13|11015.13|0
1650623790000|2022-04-22 10:36:30|11015.35|11015.35|11015.35|11015.35|11015.35|11015.35|11015.35|11015.35|0
1650623800000|2022-04-22 10:36:40|11016.84|11016.84|11016.84|11016.84|11016.84|11016.84|11016.84|11016.84|0
1650623830000|2022-04-22 10:37:10|11017.28|11017.28|11017.28|11017.28|11017.28|11017.28|11017.28|11017.28|0
1650623850000|2022-04-22 10:37:30|11016.82|11016.82|11016.82|11016.82|11016.82|11016.82|11016.82|11016.82|0
1650623880000|2022-04-22 10:38:00|11016.16|11016.16|11015.38|11015.38|11016.16|11016.16|11015.38|11015.38|0
1650623890000|2022-04-22 10:38:10|11015.76|11015.76|11015.76|11015.76|11015.76|11015.76|11015.76|11015.76|0
1650623910000|2022-04-22 10:38:30|11015.4|11015.4|11012.35|11012.35|11015.4|11015.4|11012.35|11012.35|0
1650623920000|2022-04-22 10:38:40|11013.38|11013.38|11014.08|11014.08|11014.08|11014.08|11013.38|11013.38|0
1650623940000|2022-04-22 10:39:00|11013.84|11013.84|11012.81|11012.81|11013.84|11013.84|11012.81|11012.81|0
1650623950000|2022-04-22 10:39:10|11012.59|11012.59|11013.03|11013.03|11013.03|11013.03|11012.59|11012.59|0
1650623960000|2022-04-22 10:39:20|11013.15|11013.15|11013.54|11013.54|11013.54|11013.54|11013.15|11013.15|0
1650623980000|2022-04-22 10:39:40|11013.98|11013.98|11014.15|11014.15|11014.15|11014.15|11013.98|11013.98|0
1650623990000|2022-04-22 10:39:50|11014.38|11014.38|11014.38|11014.38|11014.38|11014.38|11014.38|11014.38|0
1650624010000|2022-04-22 10:40:10|11014.6|11014.6|11014.47|11014.47|11014.6|11014.6|11014.18|11014.18|0
1650624020000|2022-04-22 10:40:20|11014.91|11014.91|11014.97|11014.97|11015.1|11015.1|11014.91|11014.91|0
1650624040000|2022-04-22 10:40:40|11014.61|11014.61|11014.19|11014.19|11014.61|11014.61|11013.62|11013.62|0
1650624050000|2022-04-22 10:40:50|11014.41|11014.41|11016.96|11016.96|11016.96|11016.96|11014.29|11014.29|0
1650624060000|2022-04-22 10:41:00|11017.25|11017.25|11015.73|11015.73|11017.43|11017.43|11015.64|11015.64|0
1650624070000|2022-04-22 10:41:10|11015.94|11015.94|11015.69|11015.69|11015.94|11015.94|11015.69|11015.69|0
1650624100000|2022-04-22 10:41:40|11015.91|11015.91|11015.69|11015.69|11015.91|11015.91|11015.69|11015.69|0
1650624120000|2022-04-22 10:42:00|11015.47|11015.47|11015.84|11015.84|11015.84|11015.84|11015.47|11015.47|0
1650624130000|2022-04-22 10:42:10|11016.21|11016.21|11016.38|11016.38|11016.38|11016.38|11016.21|11016.21|0
1650624140000|2022-04-22 10:42:20|11016.81|11016.81|11015.96|11015.96|11016.81|11016.81|11015.85|11015.85|0
1650624150000|2022-04-22 10:42:30|11016.08|11016.08|11016.63|11016.63|11016.63|11016.63|11016.08|11016.08|0
1650624170000|2022-04-22 10:42:50|11016.81|11016.81|11017.67|11017.67|11017.67|11017.67|11016.81|11016.81|0
1650624180000|2022-04-22 10:43:00|11017.54|11017.54|11017.29|11017.29|11017.54|11017.54|11017.29|11017.29|0
1650624220000|2022-04-22 10:43:40|11017.72|11017.72|11017.72|11017.72|11017.72|11017.72|11017.72|11017.72|0
1650624240000|2022-04-22 10:44:00|11017.58|11017.58|11017.36|11017.36|11017.58|11017.58|11017.36|11017.36|0
1650624250000|2022-04-22 10:44:10|11017.1|11017.1|11017.1|11017.1|11017.1|11017.1|11017.1|11017.1|0
1650624260000|2022-04-22 10:44:20|11016.7|11016.7|11016.44|11016.44|11016.7|11016.7|11016.44|11016.44|0
1650624270000|2022-04-22 10:44:30|11016.22|11016.22|11016.22|11016.22|11016.22|11016.22|11016.22|11016.22|0
1650624290000|2022-04-22 10:44:50|11015.44|11015.44|11015.33|11015.33|11015.44|11015.44|11015.07|11015.07|0
1650624300000|2022-04-22 10:45:00|11015.77|11015.77|11015.77|11015.77|11015.77|11015.77|11015.77|11015.77|0
1650624330000|2022-04-22 10:45:30|11016.22|11016.22|11016.22|11016.22|11016.22|11016.22|11016.22|11016.22|0
1650624350000|2022-04-22 10:45:50|11016.95|11016.95|11017.73|11017.73|11017.73|11017.73|11016.95|11016.95|0
1650624360000|2022-04-22 10:46:00|11018.51|11018.51|11018.92|11018.92|11018.92|11018.92|11018.51|11018.51|0
1650624390000|2022-04-22 10:46:30|11018.69|11018.69|11018.69|11018.69|11018.69|11018.69|11018.69|11018.69|0
1650624400000|2022-04-22 10:46:40|11018.94|11018.94|11019.31|11019.31|11019.31|11019.31|11018.94|11018.94|0
1650624410000|2022-04-22 10:46:50|11018.95|11018.95|11018.95|11018.95|11018.95|11018.95|11018.95|11018.95|0
1650624430000|2022-04-22 10:47:10|11018.69|11018.69|11018.69|11018.69|11018.69|11018.69|11018.69|11018.69|0
1650624450000|2022-04-22 10:47:30|11019.13|11019.13|11019.6|11019.6|11020.06|11020.06|11019.13|11019.13|0
1650624460000|2022-04-22 10:47:40|11019.75|11019.75|11020.2|11020.2|11020.2|11020.2|11019.75|11019.75|0
1650624470000|2022-04-22 10:47:50|11019.95|11019.95|11019.95|11019.95|11019.95|11019.95|11019.95|11019.95|0
1650624480000|2022-04-22 10:48:00|11019.52|11019.52|11019.52|11019.52|11019.52|11019.52|11019.52|11019.52|0
1650624490000|2022-04-22 10:48:10|11019.71|11019.71|11019.58|11019.58|11019.71|11019.71|11019.46|11019.46|0
1650624500000|2022-04-22 10:48:20|11020.08|11020.08|11020.08|11020.08|11020.08|11020.08|11020.08|11020.08|0
1650624510000|2022-04-22 10:48:30|11020.44|11020.44|11020.44|11020.44|11020.44|11020.44|11020.44|11020.44|0
1650624530000|2022-04-22 10:48:50|11020.82|11020.82|11022.24|11022.24|11022.24|11022.24|11020.82|11020.82|0
1650624540000|2022-04-22 10:49:00|11021.8|11021.8|11021.13|11021.13|11021.93|11021.93|11021.13|11021.13|0
1650624550000|2022-04-22 10:49:10|11021.28|11021.28|11021.28|11021.28|11021.28|11021.28|11021.28|11021.28|0
1650624560000|2022-04-22 10:49:20|11021.38|11021.38|11021.38|11021.38|11021.38|11021.38|11021.38|11021.38|0
1650624570000|2022-04-22 10:49:30|11021.51|11021.51|11021.51|11021.51|11021.51|11021.51|11021.51|11021.51|0
1650624600000|2022-04-22 10:50:00|11021.36|11021.36|11021.36|11021.36|11021.36|11021.36|11021.36|11021.36|0
1650624610000|2022-04-22 10:50:10|11021.51|11021.51|11023.46|11023.46|11023.46|11023.46|11021.02|11021.02|0
1650624620000|2022-04-22 10:50:20|11023.78|11023.78|11024.64|11024.64|11024.64|11024.64|11023.78|11023.78|0
1650624630000|2022-04-22 10:50:30|11025.02|11025.02|11024.86|11024.86|11025.26|11025.26|11024.04|11024.04|0
1650624640000|2022-04-22 10:50:40|11024.49|11024.49|11024.23|11024.23|11024.49|11024.49|11024.23|11024.23|0
1650624650000|2022-04-22 10:50:50|11023.58|11023.58|11023.58|11023.58|11023.58|11023.58|11023.58|11023.58|0
1650624670000|2022-04-22 10:51:10|11023.97|11023.97|11023.96|11023.96|11024.15|11024.15|11023.96|11023.96|0
1650624680000|2022-04-22 10:51:20|11024.2|11024.2|11024.54|11024.54|11024.54|11024.54|11023.96|11023.96|0
1650624700000|2022-04-22 10:51:40|11024.45|11024.45|11023.93|11023.93|11024.45|11024.45|11023.93|11023.93|0
1650624710000|2022-04-22 10:51:50|11023.75|11023.75|11023.75|11023.75|11023.75|11023.75|11023.75|11023.75|0
1650624720000|2022-04-22 10:52:00|11023.5|11023.5|11023.32|11023.32|11023.5|11023.5|11023.32|11023.32|0
1650624730000|2022-04-22 10:52:10|11023.15|11023.15|11022.78|11022.78|11023.15|11023.15|11022.78|11022.78|0
1650624740000|2022-04-22 10:52:20|11022.92|11022.92|11021.16|11021.16|11022.92|11022.92|11021.16|11021.16|0
1650624750000|2022-04-22 10:52:30|11022.03|11022.03|11021.9|11021.9|11022.03|11022.03|11021.9|11021.9|0
1650624760000|2022-04-22 10:52:40|11021.79|11021.79|11022.25|11022.25|11022.25|11022.25|11021.79|11021.79|0
1650624780000|2022-04-22 10:53:00|11022.11|11022.11|11022.01|11022.01|11022.11|11022.11|11022.01|11022.01|0
1650624790000|2022-04-22 10:53:10|11021.52|11021.52|11019.5|11019.5|11021.52|11021.52|11019.5|11019.5|0
1650624800000|2022-04-22 10:53:20|11019.27|11019.27|11019.07|11019.07|11019.27|11019.27|11018.84|11018.84|0
1650624810000|2022-04-22 10:53:30|11019.85|11019.85|11019.97|11019.97|11019.97|11019.97|11019.85|11019.85|0
1650624830000|2022-04-22 10:53:50|11019.49|11019.49|11019.49|11019.49|11019.49|11019.49|11019.49|11019.49|0
1650624850000|2022-04-22 10:54:10|11019.93|11019.93|11019.93|11019.93|11019.93|11019.93|11019.93|11019.93|0
1650624880000|2022-04-22 10:54:40|11020.05|11020.05|11020.18|11020.18|11020.18|11020.18|11020.05|11020.05|0
1650624910000|2022-04-22 10:55:10|11020.6|11020.6|11019.82|11019.82|11020.6|11020.6|11019.82|11019.82|0
1650624920000|2022-04-22 10:55:20|11020.3|11020.3|11019.95|11019.95|11020.3|11020.3|11019.87|11019.87|0
1650624930000|2022-04-22 10:55:30|11019.86|11019.86|11019.94|11019.94|11019.94|11019.94|11019.86|11019.86|0
1650624940000|2022-04-22 10:55:40|11019.07|11019.07|11019.07|11019.07|11019.07|11019.07|11019.07|11019.07|0
1650624950000|2022-04-22 10:55:50|11018.96|11018.96|11019.54|11019.54|11019.54|11019.54|11018.76|11018.76|0
1650624960000|2022-04-22 10:56:00|11018.8|11018.8|11018.8|11018.8|11018.8|11018.8|11018.8|11018.8|0
1650625000000|2022-04-22 10:56:40|11018.94|11018.94|11018.94|11018.94|11018.94|11018.94|11018.94|11018.94|0
1650625010000|2022-04-22 10:56:50|11019.41|11019.41|11019.05|11019.05|11019.41|11019.41|11019.05|11019.05|0
1650625020000|2022-04-22 10:57:00|11018.79|11018.79|11019.92|11019.92|11019.92|11019.92|11018.79|11018.79|0
1650625030000|2022-04-22 10:57:10|11019.68|11019.68|11019.68|11019.68|11019.68|11019.68|11019.68|11019.68|0
1650625050000|2022-04-22 10:57:30|11019.5|11019.5|11019.33|11019.33|11019.5|11019.5|11019.33|11019.33|0
1650625060000|2022-04-22 10:57:40|11018.96|11018.96|11017.88|11017.88|11018.96|11018.96|11017.88|11017.88|0
1650625070000|2022-04-22 10:57:50|11017.45|11017.45|11017.88|11017.88|11017.88|11017.88|11017.45|11017.45|0
1650625080000|2022-04-22 10:58:00|11018.09|11018.09|11017.78|11017.78|11018.09|11018.09|11017.35|11017.35|0
1650625090000|2022-04-22 10:58:10|11018.55|11018.55|11019.65|11019.65|11019.65|11019.65|11018.55|11018.55|0
1650625120000|2022-04-22 10:58:40|11020.18|11020.18|11020.64|11020.64|11020.64|11020.64|11020.18|11020.18|0
1650625130000|2022-04-22 10:58:50|11021|11021|11022.22|11022.22|11022.22|11022.22|11021|11021|0
1650625140000|2022-04-22 10:59:00|11022.08|11022.08|11023.78|11023.78|11023.78|11023.78|11022.08|11022.08|0
1650625150000|2022-04-22 10:59:10|11023.61|11023.61|11023.61|11023.61|11023.61|11023.61|11023.61|11023.61|0
1650625160000|2022-04-22 10:59:20|11024.06|11024.06|11024.29|11024.29|11024.29|11024.29|11024.06|11024.06|0
1650625200000|2022-04-22 11:00:00|11024.52|11024.52|11024.52|11024.52|11024.52|11024.52|11024.52|11024.52|0
1650625210000|2022-04-22 11:00:10|11024.3|11024.3|11023.45|11023.45|11024.3|11024.3|11023.45|11023.45|0
1650625220000|2022-04-22 11:00:20|11023.89|11023.89|11023.89|11023.89|11023.89|11023.89|11023.89|11023.89|0
1650625230000|2022-04-22 11:00:30|11024.31|11024.31|11024.31|11024.31|11024.31|11024.31|11024.31|11024.31|0
1650625240000|2022-04-22 11:00:40|11025.09|11025.09|11025.71|11025.71|11025.87|11025.87|11025.09|11025.09|0
1650625250000|2022-04-22 11:00:50|11024.15|11024.15|11024.93|11024.93|11024.93|11024.93|11024.15|11024.15|0
1650625260000|2022-04-22 11:01:00|11025.37|11025.37|11025.55|11025.55|11025.72|11025.72|11025.37|11025.37|0
1650625270000|2022-04-22 11:01:10|11025.91|11025.91|11027.93|11027.93|11027.93|11027.93|11025.91|11025.91|0
1650625280000|2022-04-22 11:01:20|11028.21|11028.21|11028.21|11028.21|11028.21|11028.21|11028.21|11028.21|0
1650625290000|2022-04-22 11:01:30|11027.85|11027.85|11027.41|11027.41|11027.85|11027.85|11027.41|11027.41|0
1650625310000|2022-04-22 11:01:50|11026.96|11026.96|11026.96|11026.96|11026.96|11026.96|11026.96|11026.96|0
1650625320000|2022-04-22 11:02:00|11027.17|11027.17|11023.77|11023.77|11027.17|11027.17|11023.77|11023.77|0
1650625330000|2022-04-22 11:02:10|11022.9|11022.9|11022.68|11022.68|11022.9|11022.9|11022.68|11022.68|0
1650625340000|2022-04-22 11:02:20|11022.9|11022.9|11022.9|11022.9|11022.9|11022.9|11022.9|11022.9|0
1650625350000|2022-04-22 11:02:30|11022.53|11022.53|11022.52|11022.52|11022.89|11022.89|11022.52|11022.52|0
1650625360000|2022-04-22 11:02:40|11022.33|11022.33|11022.16|11022.16|11022.33|11022.33|11022.16|11022.16|0
1650625370000|2022-04-22 11:02:50|11022.4|11022.4|11022.4|11022.4|11022.4|11022.4|11022.4|11022.4|0
1650625400000|2022-04-22 11:03:20|11022.02|11022.02|11022.02|11022.02|11022.02|11022.02|11022.02|11022.02|0
1650625410000|2022-04-22 11:03:30|11021.85|11021.85|11021.85|11021.85|11021.85|11021.85|11021.85|11021.85|0
1650625430000|2022-04-22 11:03:50|11021.59|11021.59|11021.59|11021.59|11021.59|11021.59|11021.59|11021.59|0
1650625440000|2022-04-22 11:04:00|11021.14|11021.14|11021.14|11021.14|11021.14|11021.14|11021.14|11021.14|0
1650625450000|2022-04-22 11:04:10|11020.7|11020.7|11020.27|11020.27|11020.7|11020.7|11020.27|11020.27|0
1650625460000|2022-04-22 11:04:20|11020.08|11020.08|11020.08|11020.08|11020.08|11020.08|11020.08|11020.08|0
1650625480000|2022-04-22 11:04:40|11020.31|11020.31|11020.31|11020.31|11020.31|11020.31|11020.31|11020.31|0
1650625500000|2022-04-22 11:05:00|11020.74|11020.74|11020.74|11020.74|11020.74|11020.74|11020.74|11020.74|0
1650625520000|2022-04-22 11:05:20|11020.49|11020.49|11020.49|11020.49|11020.49|11020.49|11020.49|11020.49|0
1650625540000|2022-04-22 11:05:40|11020.32|11020.32|11019.93|11019.93|11020.32|11020.32|11019.93|11019.93|0
1650625550000|2022-04-22 11:05:50|11019.5|11019.5|11020.13|11020.13|11020.35|11020.35|11019.5|11019.5|0
1650625560000|2022-04-22 11:06:00|11020.01|11020.01|11020.01|11020.01|11020.01|11020.01|11020.01|11020.01|0
1650625570000|2022-04-22 11:06:10|11019.88|11019.88|11019.88|11019.88|11019.88|11019.88|11019.88|11019.88|0
1650625590000|2022-04-22 11:06:30|11019.1|11019.1|11019.1|11019.1|11019.1|11019.1|11019.1|11019.1|0
1650625600000|2022-04-22 11:06:40|11018.86|11018.86|11018.86|11018.86|11018.86|11018.86|11018.86|11018.86|0
1650625620000|2022-04-22 11:07:00|11019.08|11019.08|11020.21|11020.21|11020.21|11020.21|11019.08|11019.08|0
1650625670000|2022-04-22 11:07:50|11020.44|11020.44|11020.44|11020.44|11020.44|11020.44|11020.44|11020.44|0
1650625680000|2022-04-22 11:08:00|11020.08|11020.08|11020.08|11020.08|11020.08|11020.08|11020.08|11020.08|0
1650625690000|2022-04-22 11:08:10|11019.91|11019.91|11019.72|11019.72|11019.91|11019.91|11019.59|11019.59|0
1650625710000|2022-04-22 11:08:30|11019.19|11019.19|11019.19|11019.19|11019.19|11019.19|11019.19|11019.19|0
1650625720000|2022-04-22 11:08:40|11018.94|11018.94|11018.33|11018.33|11018.94|11018.94|11018.33|11018.33|0
1650625730000|2022-04-22 11:08:50|11018.17|11018.17|11017.59|11017.59|11018.17|11018.17|11017.59|11017.59|0
1650625740000|2022-04-22 11:09:00|11017.49|11017.49|11016.92|11016.92|11017.49|11017.49|11016.92|11016.92|0
1650625760000|2022-04-22 11:09:20|11017.17|11017.17|11017.17|11017.17|11017.17|11017.17|11017.17|11017.17|0
1650625770000|2022-04-22 11:09:30|11017.31|11017.31|11017.31|11017.31|11017.31|11017.31|11017.31|11017.31|0
1650625780000|2022-04-22 11:09:40|11017.5|11017.5|11017.6|11017.6|11017.6|11017.6|11017.5|11017.5|0
1650625790000|2022-04-22 11:09:50|11017.83|11017.83|11017.14|11017.14|11017.83|11017.83|11017.14|11017.14|0
1650625800000|2022-04-22 11:10:00|11016.77|11016.77|11016.21|11016.21|11016.77|11016.77|11016.21|11016.21|0
1650625810000|2022-04-22 11:10:10|11016.02|11016.02|11014.81|11014.81|11016.02|11016.02|11014.81|11014.81|0
1650625830000|2022-04-22 11:10:30|11014.44|11014.44|11014.77|11014.77|11014.77|11014.77|11014.44|11014.44|0
1650625840000|2022-04-22 11:10:40|11015|11015|11015|11015|11015|11015|11015|11015|0
1650625850000|2022-04-22 11:10:50|11014.81|11014.81|11014.83|11014.83|11014.83|11014.83|11014.56|11014.56|0
1650625860000|2022-04-22 11:11:00|11014.7|11014.7|11015.29|11015.29|11015.29|11015.29|11014.7|11014.7|0
1650625900000|2022-04-22 11:11:40|11014.59|11014.59|11014.72|11014.72|11014.72|11014.72|11014.59|11014.59|0
1650625910000|2022-04-22 11:11:50|11015.15|11015.15|11015|11015|11015.15|11015.15|11015|11015|0
1650625930000|2022-04-22 11:12:10|11014.78|11014.78|11015.01|11015.01|11015.01|11015.01|11014.78|11014.78|0
1650625960000|2022-04-22 11:12:40|11014.88|11014.88|11014.52|11014.52|11014.88|11014.88|11014.52|11014.52|0
1650625970000|2022-04-22 11:12:50|11014.69|11014.69|11014.6|11014.6|11014.69|11014.69|11014.6|11014.6|0
1650626000000|2022-04-22 11:13:20|11014.44|11014.44|11014.44|11014.44|11014.44|11014.44|11014.44|11014.44|0
1650626010000|2022-04-22 11:13:30|11014.31|11014.31|11014.31|11014.31|11014.31|11014.31|11014.31|11014.31|0
1650626020000|2022-04-22 11:13:40|11013.86|11013.86|11013.99|11013.99|11013.99|11013.99|11013.86|11013.86|0
1650626050000|2022-04-22 11:14:10|11013.62|11013.62|11013.14|11013.14|11013.62|11013.62|11012.97|11012.97|0
1650626060000|2022-04-22 11:14:20|11013.37|11013.37|11014.32|11014.32|11014.48|11014.48|11013.37|11013.37|0
1650626070000|2022-04-22 11:14:30|11014.18|11014.18|11014.18|11014.18|11014.18|11014.18|11014.18|11014.18|0
1650626080000|2022-04-22 11:14:40|11013.33|11013.33|11013.33|11013.33|11013.33|11013.33|11013.33|11013.33|0
1650626090000|2022-04-22 11:14:50|11013.12|11013.12|11012.69|11012.69|11013.12|11013.12|11012.69|11012.69|0
1650626100000|2022-04-22 11:15:00|11013.06|11013.06|11013.06|11013.06|11013.06|11013.06|11013.06|11013.06|0
1650626110000|2022-04-22 11:15:10|11012.57|11012.57|11012.57|11012.57|11012.57|11012.57|11012.57|11012.57|0
1650626130000|2022-04-22 11:15:30|11010.78|11010.78|11010.42|11010.42|11010.78|11010.78|11010.42|11010.42|0
1650626160000|2022-04-22 11:16:00|11010.03|11010.03|11009.87|11009.87|11010.03|11010.03|11009.87|11009.87|0
1650626210000|2022-04-22 11:16:50|11009.64|11009.64|11009.64|11009.64|11009.64|11009.64|11009.64|11009.64|0
1650626230000|2022-04-22 11:17:10|11009.51|11009.51|11009.88|11009.88|11009.88|11009.88|11009.51|11009.51|0
1650626250000|2022-04-22 11:17:30|11010.11|11010.11|11010.11|11010.11|11010.11|11010.11|11010.11|11010.11|0
1650626260000|2022-04-22 11:17:40|11010.32|11010.32|11010.58|11010.58|11010.58|11010.58|11010.32|11010.32|0
1650626270000|2022-04-22 11:17:50|11010.44|11010.44|11010.88|11010.88|11010.88|11010.88|11010.44|11010.44|0
1650626280000|2022-04-22 11:18:00|11011.11|11011.11|11010.78|11010.78|11011.11|11011.11|11010.78|11010.78|0
1650626290000|2022-04-22 11:18:10|11010.43|11010.43|11011.33|11011.33|11011.33|11011.33|11010.25|11010.25|0
1650626300000|2022-04-22 11:18:20|11011.2|11011.2|11011.51|11011.51|11011.51|11011.51|11011.08|11011.08|0
1650626310000|2022-04-22 11:18:30|11012.13|11012.13|11012.38|11012.38|11012.38|11012.38|11012.13|11012.13|0
1650626320000|2022-04-22 11:18:40|11012.01|11012.01|11012.13|11012.13|11012.13|11012.13|11012.01|11012.01|0
1650626330000|2022-04-22 11:18:50|11011.77|11011.77|11011.77|11011.77|11011.77|11011.77|11011.77|11011.77|0
1650626350000|2022-04-22 11:19:10|11011.85|11011.85|11011.85|11011.85|11011.85|11011.85|11011.85|11011.85|0
1650626360000|2022-04-22 11:19:20|11011.98|11011.98|11011.98|11011.98|11011.98|11011.98|11011.98|11011.98|0
1650626390000|2022-04-22 11:19:50|11012.16|11012.16|11012.16|11012.16|11012.16|11012.16|11012.16|11012.16|0
1650626400000|2022-04-22 11:20:00|11012.94|11012.94|11012.88|11012.88|11012.94|11012.94|11012.75|11012.75|0
1650626410000|2022-04-22 11:20:10|11012.44|11012.44|11012.44|11012.44|11012.44|11012.44|11012.44|11012.44|0
1650626420000|2022-04-22 11:20:20|11012.21|11012.21|11012.21|11012.21|11012.21|11012.21|11012.21|11012.21|0
1650626430000|2022-04-22 11:20:30|11011.86|11011.86|11012.27|11012.27|11012.27|11012.27|11011.49|11011.49|0
1650626460000|2022-04-22 11:21:00|11012.36|11012.36|11012.24|11012.24|11012.36|11012.36|11012.24|11012.24|0
1650626470000|2022-04-22 11:21:10|11012.48|11012.48|11012.48|11012.48|11012.48|11012.48|11012.48|11012.48|0
1650626490000|2022-04-22 11:21:30|11012.11|11012.11|11012.11|11012.11|11012.11|11012.11|11012.11|11012.11|0
1650626510000|2022-04-22 11:21:50|11012.02|11012.02|11012.51|11012.51|11012.51|11012.51|11012.02|11012.02|0
1650626520000|2022-04-22 11:22:00|11012.97|11012.97|11012.97|11012.97|11012.97|11012.97|11012.97|11012.97|0
1650626530000|2022-04-22 11:22:10|11013.14|11013.14|11013.14|11013.14|11013.14|11013.14|11013.14|11013.14|0
1650626560000|2022-04-22 11:22:40|11011.7|11011.7|11010.69|11010.69|11011.7|11011.7|11010.69|11010.69|0
1650626590000|2022-04-22 11:23:10|11010.33|11010.33|11010.33|11010.33|11010.33|11010.33|11010.33|11010.33|0
1650626610000|2022-04-22 11:23:30|11011.89|11011.89|11012.36|11012.36|11012.36|11012.36|11011.89|11011.89|0
1650626630000|2022-04-22 11:23:50|11011.99|11011.99|11011.99|11011.99|11011.99|11011.99|11011.99|11011.99|0
1650626640000|2022-04-22 11:24:00|11012.22|11012.22|11012.03|11012.03|11012.22|11012.22|11012.03|11012.03|0
1650626660000|2022-04-22 11:24:20|11011.92|11011.92|11012.14|11012.14|11012.14|11012.14|11011.92|11011.92|0
1650626670000|2022-04-22 11:24:30|11012.02|11012.02|11012.02|11012.02|11012.02|11012.02|11012.02|11012.02|0
1650626680000|2022-04-22 11:24:40|11012.38|11012.38|11012.38|11012.38|11012.38|11012.38|11012.38|11012.38|0
1650626690000|2022-04-22 11:24:50|11012.01|11012.01|11011.99|11011.99|11012.14|11012.14|11011.99|11011.99|0
1650626700000|2022-04-22 11:25:00|11011.38|11011.38|11008|11008|11011.38|11011.38|11008|11008|0
1650626710000|2022-04-22 11:25:10|11008.08|11008.08|11008.08|11008.08|11008.08|11008.08|11008.08|11008.08|0
1650626720000|2022-04-22 11:25:20|11007.64|11007.64|11007.42|11007.42|11007.64|11007.64|11007.42|11007.42|0
1650626730000|2022-04-22 11:25:30|11006.28|11006.28|11006.19|11006.19|11006.28|11006.28|11006.19|11006.19|0
1650626740000|2022-04-22 11:25:40|11006.96|11006.96|11006.74|11006.74|11006.96|11006.96|11006.74|11006.74|0
1650626750000|2022-04-22 11:25:50|11006.65|11006.65|11006.03|11006.03|11006.65|11006.65|11006.03|11006.03|0
1650626760000|2022-04-22 11:26:00|11005.6|11005.6|11005.73|11005.73|11005.73|11005.73|11005.16|11005.16|0
1650626780000|2022-04-22 11:26:20|11006.18|11006.18|11006.18|11006.18|11006.18|11006.18|11006.18|11006.18|0
1650626800000|2022-04-22 11:26:40|11006.04|11006.04|11006.39|11006.39|11006.52|11006.52|11006.04|11006.04|0
1650626810000|2022-04-22 11:26:50|11007.17|11007.17|11007.05|11007.05|11007.17|11007.17|11007.05|11007.05|0
1650626820000|2022-04-22 11:27:00|11007.83|11007.83|11007.83|11007.83|11007.83|11007.83|11007.83|11007.83|0
1650626840000|2022-04-22 11:27:20|11007.98|11007.98|11007.98|11007.98|11007.98|11007.98|11007.98|11007.98|0
1650626870000|2022-04-22 11:27:50|11007.65|11007.65|11007.65|11007.65|11007.65|11007.65|11007.65|11007.65|0
1650626900000|2022-04-22 11:28:20|11007.52|11007.52|11006.94|11006.94|11007.52|11007.52|11006.94|11006.94|0
1650626910000|2022-04-22 11:28:30|11007.1|11007.1|11007.1|11007.1|11007.1|11007.1|11007.1|11007.1|0
1650626930000|2022-04-22 11:28:50|11007|11007|11006.93|11006.93|11007.16|11007.16|11006.93|11006.93|0
1650626940000|2022-04-22 11:29:00|11007.1|11007.1|11007.97|11007.97|11007.97|11007.97|11007.1|11007.1|0
1650626950000|2022-04-22 11:29:10|11007.54|11007.54|11009.25|11009.25|11009.25|11009.25|11007.54|11007.54|0
1650626960000|2022-04-22 11:29:20|11009.13|11009.13|11009.02|11009.02|11009.49|11009.49|11009.02|11009.02|0
1650626980000|2022-04-22 11:29:40|11008.92|11008.92|11008.92|11008.92|11008.92|11008.92|11008.92|11008.92|0
1650627010000|2022-04-22 11:30:10|11008.8|11008.8|11008.67|11008.67|11008.8|11008.8|11008.67|11008.67|0
1650627020000|2022-04-22 11:30:20|11009.04|11009.04|11009.04|11009.04|11009.04|11009.04|11009.04|11009.04|0
1650627030000|2022-04-22 11:30:30|11009.47|11009.47|11009.85|11009.85|11009.85|11009.85|11009.47|11009.47|0
1650627040000|2022-04-22 11:30:40|11008.98|11008.98|11008.62|11008.62|11008.98|11008.98|11008.62|11008.62|0
1650627050000|2022-04-22 11:30:50|11008.84|11008.84|11008.84|11008.84|11008.84|11008.84|11008.84|11008.84|0
1650627060000|2022-04-22 11:31:00|11008.34|11008.34|11008.56|11008.56|11008.56|11008.56|11008.34|11008.34|0
1650627070000|2022-04-22 11:31:10|11009.34|11009.34|11011.82|11011.82|11011.82|11011.82|11009.34|11009.34|0
1650627090000|2022-04-22 11:31:30|11011.69|11011.69|11011.94|11011.94|11011.94|11011.94|11011.69|11011.69|0
1650627100000|2022-04-22 11:31:40|11011.71|11011.71|11011.71|11011.71|11011.71|11011.71|11011.71|11011.71|0
1650627110000|2022-04-22 11:31:50|11011.82|11011.82|11011.82|11011.82|11011.82|11011.82|11011.82|11011.82|0
1650627120000|2022-04-22 11:32:00|11010.81|11010.81|11009.32|11009.32|11010.81|11010.81|11009.32|11009.32|0
1650627150000|2022-04-22 11:32:30|11008.93|11008.93|11008.93|11008.93|11008.93|11008.93|11008.7|11008.7|0
1650627190000|2022-04-22 11:33:10|11009.71|11009.71|11009.71|11009.71|11009.71|11009.71|11009.71|11009.71|0
1650627200000|2022-04-22 11:33:20|11009.61|11009.61|11009.61|11009.61|11009.61|11009.61|11009.61|11009.61|0
1650627220000|2022-04-22 11:33:40|11009.49|11009.49|11009.24|11009.24|11009.49|11009.49|11009.24|11009.24|0
1650627230000|2022-04-22 11:33:50|11008.33|11008.33|11008.33|11008.33|11009.2|11009.2|11008.33|11008.33|0
1650627250000|2022-04-22 11:34:10|11007.9|11007.9|11007.54|11007.54|11007.9|11007.9|11007.54|11007.54|0
1650627260000|2022-04-22 11:34:20|11006.27|11006.27|11006.46|11006.46|11006.46|11006.46|11006.02|11006.02|0
1650627280000|2022-04-22 11:34:40|11005.84|11005.84|11005.59|11005.59|11005.84|11005.84|11005.59|11005.59|0
1650627290000|2022-04-22 11:34:50|11005.96|11005.96|11005.96|11005.96|11005.96|11005.96|11005.96|11005.96|0
1650627300000|2022-04-22 11:35:00|11005.63|11005.63|11004.46|11004.46|11005.63|11005.63|11004.46|11004.46|0
1650627310000|2022-04-22 11:35:10|11004|11004|11004.1|11004.1|11004.1|11004.1|11004|11004|0
1650627330000|2022-04-22 11:35:30|11003.67|11003.67|11003.67|11003.67|11003.67|11003.67|11003.67|11003.67|0
1650627340000|2022-04-22 11:35:40|11003.42|11003.42|11003.06|11003.06|11003.42|11003.42|11003.06|11003.06|0
1650627350000|2022-04-22 11:35:50|11001.2|11001.2|11000.42|11000.42|11001.2|11001.2|11000.42|11000.42|0
1650627360000|2022-04-22 11:36:00|10999.44|10999.44|10998.94|10998.94|10999.44|10999.44|10998.57|10998.57|0
1650627370000|2022-04-22 11:36:10|10998.72|10998.72|10997.99|10997.99|10998.72|10998.72|10997.99|10997.99|0
1650627410000|2022-04-22 11:36:50|10998.17|10998.17|10997.25|10997.25|10998.34|10998.34|10997.25|10997.25|0
1650627420000|2022-04-22 11:37:00|10997.07|10997.07|10996.73|10996.73|10997.07|10997.07|10996.73|10996.73|0
1650627430000|2022-04-22 11:37:10|10996.86|10996.86|10998.04|10998.04|10998.16|10998.16|10996.86|10996.86|0
1650627440000|2022-04-22 11:37:20|10998.21|10998.21|10998.65|10998.65|10998.65|10998.65|10998.21|10998.21|0
1650627450000|2022-04-22 11:37:30|10998.55|10998.55|10998.55|10998.55|10998.55|10998.55|10998.55|10998.55|0
1650627460000|2022-04-22 11:37:40|10998.29|10998.29|10998.04|10998.04|10998.29|10998.29|10998.04|10998.04|0
1650627470000|2022-04-22 11:37:50|10997.79|10997.79|10997.42|10997.42|10997.79|10997.79|10997.42|10997.42|0
1650627480000|2022-04-22 11:38:00|10997.24|10997.24|10997.58|10997.58|10997.58|10997.58|10997.24|10997.24|0
1650627490000|2022-04-22 11:38:10|10997.3|10997.3|10997.3|10997.3|10997.3|10997.3|10997.3|10997.3|0
1650627500000|2022-04-22 11:38:20|10996.2|10996.2|10996.2|10996.2|10996.2|10996.2|10996.2|10996.2|0
1650627510000|2022-04-22 11:38:30|10996.37|10996.37|10995.96|10995.96|10996.37|10996.37|10995.96|10995.96|0
1650627520000|2022-04-22 11:38:40|10995.77|10995.77|10995.77|10995.77|10995.77|10995.77|10995.77|10995.77|0
1650627540000|2022-04-22 11:39:00|10995.59|10995.59|10995.72|10995.72|10995.84|10995.84|10995.59|10995.59|0
1650627550000|2022-04-22 11:39:10|10995.43|10995.43|10995.29|10995.29|10995.56|10995.56|10995.13|10995.13|0
1650627560000|2022-04-22 11:39:20|10995.16|10995.16|10995.16|10995.16|10995.16|10995.16|10995.16|10995.16|0
1650627580000|2022-04-22 11:39:40|10995.36|10995.36|10995.36|10995.36|10995.36|10995.36|10995.36|10995.36|0
1650627590000|2022-04-22 11:39:50|10996.23|10996.23|10996.58|10996.58|10996.58|10996.58|10996.23|10996.23|0
1650627600000|2022-04-22 11:40:00|10996.95|10996.95|10996.95|10996.95|10996.95|10996.95|10996.95|10996.95|0
1650627610000|2022-04-22 11:40:10|10997.23|10997.23|10996.62|10996.62|10997.23|10997.23|10996.62|10996.62|0
1650627640000|2022-04-22 11:40:40|10997.06|10997.06|10996.74|10996.74|10997.06|10997.06|10996.74|10996.74|0
1650627650000|2022-04-22 11:40:50|10996.49|10996.49|10997.94|10997.94|10997.94|10997.94|10996.49|10996.49|0
1650627660000|2022-04-22 11:41:00|10998.19|10998.19|10998.19|10998.19|10998.19|10998.19|10998.19|10998.19|0
1650627670000|2022-04-22 11:41:10|10998.32|10998.32|10998.7|10998.7|10998.7|10998.7|10998.32|10998.32|0
1650627680000|2022-04-22 11:41:20|10999.06|10999.06|10999.06|10999.06|10999.06|10999.06|10999.06|10999.06|0
1650627690000|2022-04-22 11:41:30|10999.44|10999.44|10999.44|10999.44|10999.44|10999.44|10999.44|10999.44|0
1650627700000|2022-04-22 11:41:40|10999.61|10999.61|10999.49|10999.49|10999.61|10999.61|10999.49|10999.49|0
1650627720000|2022-04-22 11:42:00|10999.31|10999.31|10999.84|10999.84|10999.84|10999.84|10998.32|10998.32|0
1650627740000|2022-04-22 11:42:20|10999.71|10999.71|10998.96|10998.96|10999.71|10999.71|10998.96|10998.96|0
1650627750000|2022-04-22 11:42:30|10998.51|10998.51|10998.28|10998.28|10998.51|10998.51|10998.28|10998.28|0
1650627770000|2022-04-22 11:42:50|10997.5|10997.5|10998.62|10998.62|10998.62|10998.62|10997.5|10997.5|0
1650627780000|2022-04-22 11:43:00|10998.74|10998.74|10998.31|10998.31|10998.74|10998.74|10998.31|10998.31|0
1650627800000|2022-04-22 11:43:20|10998.56|10998.56|10998.56|10998.56|10998.56|10998.56|10998.56|10998.56|0
1650627840000|2022-04-22 11:44:00|10998.07|10998.07|10997.99|10997.99|10998.19|10998.19|10997.64|10997.64|0
1650627850000|2022-04-22 11:44:10|10997.14|10997.14|10997.92|10997.92|10997.92|10997.92|10997.14|10997.14|0
1650627860000|2022-04-22 11:44:20|10998.15|10998.15|10998.34|10998.34|10998.34|10998.34|10998.15|10998.15|0
1650627870000|2022-04-22 11:44:30|10998.05|10998.05|10998.3|10998.3|10999.39|10999.39|10998.05|10998.05|0
1650627880000|2022-04-22 11:44:40|10998.67|10998.67|10998.58|10998.58|10998.67|10998.67|10998.58|10998.58|0
1650627900000|2022-04-22 11:45:00|10998.21|10998.21|10997.95|10997.95|10998.21|10998.21|10997.95|10997.95|0
1650627910000|2022-04-22 11:45:10|10998.14|10998.14|10997.86|10997.86|10998.14|10998.14|10997.86|10997.86|0
1650627930000|2022-04-22 11:45:30|10997.51|10997.51|10997.51|10997.51|10997.51|10997.51|10997.51|10997.51|0
1650627940000|2022-04-22 11:45:40|10997.01|10997.01|10996.63|10996.63|10997.1|10997.1|10996.63|10996.63|0
1650627950000|2022-04-22 11:45:50|10996.54|10996.54|10996.34|10996.34|10996.7|10996.7|10996.34|10996.34|0
1650627960000|2022-04-22 11:46:00|10996.01|10996.01|10995.75|10995.75|10996.01|10996.01|10995.75|10995.75|0
1650627980000|2022-04-22 11:46:20|10996.24|10996.24|10996.12|10996.12|10996.24|10996.24|10995.75|10995.75|0
1650627990000|2022-04-22 11:46:30|10996.37|10996.37|10996.37|10996.37|10996.37|10996.37|10996.37|10996.37|0
1650628000000|2022-04-22 11:46:40|10996.47|10996.47|10996.47|10996.47|10996.47|10996.47|10996.47|10996.47|0
1650628020000|2022-04-22 11:47:00|10996.91|10996.91|10995.24|10995.24|10997.69|10997.69|10995.24|10995.24|0
1650628040000|2022-04-22 11:47:20|10995.99|10995.99|10996.11|10996.11|10996.11|10996.11|10995.99|10995.99|0
1650628060000|2022-04-22 11:47:40|10995.62|10995.62|10995.62|10995.62|10995.62|10995.62|10995.62|10995.62|0
1650628080000|2022-04-22 11:48:00|10995.49|10995.49|10995.62|10995.62|10995.62|10995.62|10995.24|10995.24|0
1650628110000|2022-04-22 11:48:30|10994.74|10994.74|10993.26|10993.26|10994.74|10994.74|10993.26|10993.26|0
1650628120000|2022-04-22 11:48:40|10993.12|10993.12|10993.26|10993.26|10993.26|10993.26|10993.12|10993.12|0
1650628130000|2022-04-22 11:48:50|10992.9|10992.9|10992.9|10992.9|10992.9|10992.9|10992.9|10992.9|0
1650628140000|2022-04-22 11:49:00|10992.53|10992.53|10992.09|10992.09|10992.53|10992.53|10991.46|10991.46|0
1650628150000|2022-04-22 11:49:10|10991.79|10991.79|10991.79|10991.79|10991.79|10991.79|10991.79|10991.79|0
1650628170000|2022-04-22 11:49:30|10991.62|10991.62|10991.69|10991.69|10991.69|10991.69|10991.19|10991.19|0
1650628180000|2022-04-22 11:49:40|10991.31|10991.31|10991.31|10991.31|10991.31|10991.31|10991.31|10991.31|0
1650628190000|2022-04-22 11:49:50|10991.18|10991.18|10991.18|10991.18|10991.18|10991.18|10991.18|10991.18|0
1650628200000|2022-04-22 11:50:00|10991.1|10991.1|10989.11|10989.11|10991.1|10991.1|10989.11|10989.11|0
1650628220000|2022-04-22 11:50:20|10988.59|10988.59|10986.83|10986.83|10988.59|10988.59|10986.83|10986.83|0
1650628230000|2022-04-22 11:50:30|10986.46|10986.46|10986.74|10986.74|10986.74|10986.74|10985.86|10985.86|0
1650628240000|2022-04-22 11:50:40|10986.41|10986.41|10987.06|10987.06|10987.06|10987.06|10986.41|10986.41|0
1650628250000|2022-04-22 11:50:50|10987.31|10987.31|10987.21|10987.21|10987.31|10987.31|10987.21|10987.21|0
1650628260000|2022-04-22 11:51:00|10987.38|10987.38|10987.82|10987.82|10987.82|10987.82|10987.38|10987.38|0
1650628280000|2022-04-22 11:51:20|10988.6|10988.6|10988.6|10988.6|10988.6|10988.6|10988.6|10988.6|0
1650628320000|2022-04-22 11:52:00|10988.1|10988.1|10987.61|10987.61|10988.1|10988.1|10987.61|10987.61|0
1650628340000|2022-04-22 11:52:20|10986.93|10986.93|10985.69|10985.69|10986.93|10986.93|10985.69|10985.69|0
1650628350000|2022-04-22 11:52:30|10985.44|10985.44|10985.7|10985.7|10985.7|10985.7|10985.44|10985.44|0
1650628370000|2022-04-22 11:52:50|10985.37|10985.37|10985.23|10985.23|10985.41|10985.41|10985.23|10985.23|0
1650628380000|2022-04-22 11:53:00|10985.04|10985.04|10985.32|10985.32|10985.32|10985.32|10984.5|10984.5|0
1650628390000|2022-04-22 11:53:10|10985.55|10985.55|10985.55|10985.55|10985.55|10985.55|10985.55|10985.55|0
1650628410000|2022-04-22 11:53:30|10985.73|10985.73|10985.78|10985.78|10985.9|10985.9|10985.73|10985.73|0
1650628420000|2022-04-22 11:53:40|10985.97|10985.97|10985.97|10985.97|10985.97|10985.97|10985.97|10985.97|0
1650628430000|2022-04-22 11:53:50|10986.4|10986.4|10987.41|10987.41|10987.41|10987.41|10986.4|10986.4|0
1650628440000|2022-04-22 11:54:00|10987.84|10987.84|10988.33|10988.33|10988.33|10988.33|10987.67|10987.67|0
1650628450000|2022-04-22 11:54:10|10988.59|10988.59|10990.47|10990.47|10990.47|10990.47|10988.59|10988.59|0
1650628480000|2022-04-22 11:54:40|10990.8|10990.8|10990.8|10990.8|10990.8|10990.8|10990.8|10990.8|0
1650628490000|2022-04-22 11:54:50|10990.47|10990.47|10986.83|10986.83|10990.47|10990.47|10986.83|10986.83|0
1650628500000|2022-04-22 11:55:00|10986.58|10986.58|10986.25|10986.25|10986.58|10986.58|10986.25|10986.25|0
1650628510000|2022-04-22 11:55:10|10986.08|10986.08|10985.93|10985.93|10986.08|10986.08|10985.93|10985.93|0
1650628520000|2022-04-22 11:55:20|10985.54|10985.54|10984.46|10984.46|10985.54|10985.54|10984.46|10984.46|0
1650628530000|2022-04-22 11:55:30|10984.64|10984.64|10984.64|10984.64|10984.64|10984.64|10984.64|10984.64|0
1650628540000|2022-04-22 11:55:40|10984.39|10984.39|10984.39|10984.39|10984.39|10984.39|10984.39|10984.39|0
1650628550000|2022-04-22 11:55:50|10984.13|10984.13|10984.29|10984.29|10984.29|10984.29|10984.03|10984.03|0
1650628560000|2022-04-22 11:56:00|10984.07|10984.07|10983.79|10983.79|10984.07|10984.07|10983.79|10983.79|0
1650628570000|2022-04-22 11:56:10|10983.35|10983.35|10983.35|10983.35|10983.35|10983.35|10983.35|10983.35|0
1650628580000|2022-04-22 11:56:20|10982.93|10982.93|10982.56|10982.56|10982.93|10982.93|10982.56|10982.56|0
1650628590000|2022-04-22 11:56:30|10982.19|10982.19|10981.96|10981.96|10982.19|10982.19|10981.96|10981.96|0
1650628620000|2022-04-22 11:57:00|10982.14|10982.14|10982.14|10982.14|10982.14|10982.14|10982.14|10982.14|0
1650628640000|2022-04-22 11:57:20|10982.01|10982.01|10982.01|10982.01|10982.01|10982.01|10982.01|10982.01|0
1650628650000|2022-04-22 11:57:30|10982.27|10982.27|10982.27|10982.27|10982.27|10982.27|10982.27|10982.27|0
1650628660000|2022-04-22 11:57:40|10982.15|10982.15|10982.15|10982.15|10982.15|10982.15|10982.15|10982.15|0
1650628670000|2022-04-22 11:57:50|10982.28|10982.28|10982.28|10982.28|10982.28|10982.28|10982.28|10982.28|0
1650628690000|2022-04-22 11:58:10|10983.06|10983.06|10983.06|10983.06|10983.06|10983.06|10983.06|10983.06|0
1650628710000|2022-04-22 11:58:30|10983.45|10983.45|10983.58|10983.58|10983.58|10983.58|10983.45|10983.45|0
1650628730000|2022-04-22 11:58:50|10983.94|10983.94|10987.33|10987.33|10987.33|10987.33|10983.94|10983.94|0
1650628740000|2022-04-22 11:59:00|10987.24|10987.24|10986.43|10986.43|10987.24|10987.24|10986.38|10986.38|0
1650628750000|2022-04-22 11:59:10|10985.65|10985.65|10985.65|10985.65|10985.65|10985.65|10985.65|10985.65|0
1650628760000|2022-04-22 11:59:20|10985.29|10985.29|10985.29|10985.29|10985.29|10985.29|10985.29|10985.29|0
1650628770000|2022-04-22 11:59:30|10985.11|10985.11|10985.11|10985.11|10985.11|10985.11|10985.11|10985.11|0
1650628780000|2022-04-22 11:59:40|10984.68|10984.68|10984.68|10984.68|10984.68|10984.68|10984.68|10984.68|0
1650628790000|2022-04-22 11:59:50|10984.91|10984.91|10984.16|10984.16|10985.28|10985.28|10984.16|10984.16|0
1650628800000|2022-04-22 12:00:00|10984.81|10984.81|10986.02|10986.02|10986.02|10986.02|10984.81|10984.81|0
1650628810000|2022-04-22 12:00:10|10985.65|10985.65|10986.1|10986.1|10986.1|10986.1|10985.65|10985.65|0
1650628830000|2022-04-22 12:00:30|10985.85|10985.85|10986.28|10986.28|10986.28|10986.28|10985.85|10985.85|0
1650628840000|2022-04-22 12:00:40|10985.85|10985.85|10985.85|10985.85|10985.85|10985.85|10985.85|10985.85|0
1650628850000|2022-04-22 12:00:50|10985.66|10985.66|10984.56|10984.56|10985.66|10985.66|10984.56|10984.56|0
1650628860000|2022-04-22 12:01:00|10984.13|10984.13|10984.2|10984.2|10984.2|10984.2|10984.13|10984.13|0
1650628870000|2022-04-22 12:01:10|10983.77|10983.77|10984.2|10984.2|10984.2|10984.2|10983.77|10983.77|0
1650628900000|2022-04-22 12:01:40|10984.55|10984.55|10984.55|10984.55|10984.55|10984.55|10984.55|10984.55|0
1650628910000|2022-04-22 12:01:50|10984.78|10984.78|10985.03|10985.03|10985.15|10985.15|10984.78|10984.78|0
1650628920000|2022-04-22 12:02:00|10985.19|10985.19|10985.19|10985.19|10985.19|10985.19|10985.19|10985.19|0
1650628930000|2022-04-22 12:02:10|10985.44|10985.44|10985.44|10985.44|10985.44|10985.44|10985.44|10985.44|0
1650628950000|2022-04-22 12:02:30|10985.21|10985.21|10984.81|10984.81|10985.21|10985.21|10984.81|10984.81|0
1650628960000|2022-04-22 12:02:40|10984.94|10984.94|10984.81|10984.81|10984.94|10984.94|10984.81|10984.81|0
1650628970000|2022-04-22 12:02:50|10986.11|10986.11|10986.12|10986.12|10986.12|10986.12|10985.99|10985.99|0
1650628980000|2022-04-22 12:03:00|10985.68|10985.68|10985.76|10985.76|10985.76|10985.76|10985.68|10985.68|0
1650628990000|2022-04-22 12:03:10|10985.89|10985.89|10985.89|10985.89|10985.89|10985.89|10985.89|10985.89|0
1650629020000|2022-04-22 12:03:40|10985.97|10985.97|10985.97|10985.97|10985.97|10985.97|10985.97|10985.97|0
1650629030000|2022-04-22 12:03:50|10986.43|10986.43|10987.39|10987.39|10987.39|10987.39|10986.43|10986.43|0
1650629040000|2022-04-22 12:04:00|10987.48|10987.48|10987.84|10987.84|10987.84|10987.84|10987.39|10987.39|0
1650629050000|2022-04-22 12:04:10|10988.22|10988.22|10988.22|10988.22|10988.22|10988.22|10988.22|10988.22|0
1650629060000|2022-04-22 12:04:20|10988.39|10988.39|10988.48|10988.48|10988.48|10988.48|10988.39|10988.39|0
1650629070000|2022-04-22 12:04:30|10988.73|10988.73|10988.85|10988.85|10988.85|10988.85|10988.73|10988.73|0
1650629080000|2022-04-22 12:04:40|10989.04|10989.04|10989.14|10989.14|10989.42|10989.42|10989.04|10989.04|0
1650629090000|2022-04-22 12:04:50|10988.95|10988.95|10988.95|10988.95|10988.95|10988.95|10988.95|10988.95|0
1650629100000|2022-04-22 12:05:00|10989.08|10989.08|10988.27|10988.27|10989.08|10989.08|10988.27|10988.27|0
1650629110000|2022-04-22 12:05:10|10988.08|10988.08|10987.99|10987.99|10988.08|10988.08|10987.99|10987.99|0
1650629120000|2022-04-22 12:05:20|10987.74|10987.74|10987.74|10987.74|10987.74|10987.74|10987.74|10987.74|0
1650629130000|2022-04-22 12:05:30|10988.17|10988.17|10988.17|10988.17|10988.17|10988.17|10988.17|10988.17|0
1650629140000|2022-04-22 12:05:40|10989.73|10989.73|10991.19|10991.19|10991.19|10991.19|10989.73|10989.73|0
1650629150000|2022-04-22 12:05:50|10990.41|10990.41|10990.14|10990.14|10990.93|10990.93|10990.14|10990.14|0
1650629160000|2022-04-22 12:06:00|10989.77|10989.77|10989.75|10989.75|10989.77|10989.77|10989.25|10989.25|0
1650629170000|2022-04-22 12:06:10|10989.94|10989.94|10990.03|10990.03|10990.03|10990.03|10989.94|10989.94|0
1650629180000|2022-04-22 12:06:20|10989.16|10989.16|10989.21|10989.21|10989.35|10989.35|10989.16|10989.16|0
1650629190000|2022-04-22 12:06:30|10989.01|10989.01|10989.64|10989.64|10989.64|10989.64|10989.01|10989.01|0
1650629200000|2022-04-22 12:06:40|10988.79|10988.79|10989.12|10989.12|10989.12|10989.12|10988.79|10988.79|0
1650629210000|2022-04-22 12:06:50|10989.74|10989.74|10990.23|10990.23|10990.23|10990.23|10989.74|10989.74|0
1650629220000|2022-04-22 12:07:00|10990.14|10990.14|10990.18|10990.18|10990.33|10990.33|10990.14|10990.14|0
1650629230000|2022-04-22 12:07:10|10990.41|10990.41|10990.16|10990.16|10990.41|10990.41|10990.16|10990.16|0
1650629260000|2022-04-22 12:07:40|10990.34|10990.34|10990.81|10990.81|10990.81|10990.81|10990.34|10990.34|0
1650629270000|2022-04-22 12:07:50|10990.41|10990.41|10990.41|10990.41|10990.41|10990.41|10990.41|10990.41|0
1650629280000|2022-04-22 12:08:00|10990.94|10990.94|10991.2|10991.2|10991.2|10991.2|10990.76|10990.76|0
1650629290000|2022-04-22 12:08:10|10990.68|10990.68|10989.5|10989.5|10990.68|10990.68|10989.5|10989.5|0
1650629300000|2022-04-22 12:08:20|10988.72|10988.72|10988.72|10988.72|10988.72|10988.72|10988.72|10988.72|0
1650629310000|2022-04-22 12:08:30|10988.55|10988.55|10988.55|10988.55|10988.55|10988.55|10988.55|10988.55|0
1650629320000|2022-04-22 12:08:40|10988.39|10988.39|10987.96|10987.96|10988.39|10988.39|10987.96|10987.96|0
1650629330000|2022-04-22 12:08:50|10987.38|10987.38|10985.93|10985.93|10987.38|10987.38|10985.93|10985.93|0
1650629340000|2022-04-22 12:09:00|10985.71|10985.71|10984.34|10984.34|10985.71|10985.71|10984.34|10984.34|0
1650629350000|2022-04-22 12:09:10|10983.96|10983.96|10983.96|10983.96|10983.96|10983.96|10983.96|10983.96|0
1650629360000|2022-04-22 12:09:20|10983.74|10983.74|10983.74|10983.74|10983.74|10983.74|10983.74|10983.74|0
1650629370000|2022-04-22 12:09:30|10983.38|10983.38|10983.04|10983.04|10983.38|10983.38|10983.04|10983.04|0
1650629380000|2022-04-22 12:09:40|10982.82|10982.82|10982.82|10982.82|10982.82|10982.82|10982.82|10982.82|0
1650629390000|2022-04-22 12:09:50|10983.07|10983.07|10983.07|10983.07|10983.07|10983.07|10983.07|10983.07|0
1650629400000|2022-04-22 12:10:00|10983.2|10983.2|10983.01|10983.01|10983.2|10983.2|10983.01|10983.01|0
1650629410000|2022-04-22 12:10:10|10983.22|10983.22|10983.03|10983.03|10983.22|10983.22|10983.03|10983.03|0
1650629430000|2022-04-22 12:10:30|10983.28|10983.28|10983.28|10983.28|10983.28|10983.28|10983.28|10983.28|0
1650629440000|2022-04-22 12:10:40|10983.06|10983.06|10983.06|10983.06|10983.06|10983.06|10983.06|10983.06|0
1650629450000|2022-04-22 12:10:50|10982.19|10982.19|10981.13|10981.13|10982.19|10982.19|10981.13|10981.13|0
1650629460000|2022-04-22 12:11:00|10980.96|10980.96|10980.7|10980.7|10980.96|10980.96|10980.7|10980.7|0
1650629500000|2022-04-22 12:11:40|10980.57|10980.57|10980.57|10980.57|10980.57|10980.57|10980.57|10980.57|0
1650629510000|2022-04-22 12:11:50|10980.2|10980.2|10980.08|10980.08|10980.2|10980.2|10980.08|10980.08|0
1650629530000|2022-04-22 12:12:10|10980.45|10980.45|10980.45|10980.45|10980.45|10980.45|10980.45|10980.45|0
1650629550000|2022-04-22 12:12:30|10980.35|10980.35|10978.74|10978.74|10980.35|10980.35|10978.74|10978.74|0
1650629560000|2022-04-22 12:12:40|10978.3|10978.3|10977.8|10977.8|10978.3|10978.3|10977.55|10977.55|0
1650629570000|2022-04-22 12:12:50|10977.93|10977.93|10977.51|10977.51|10977.93|10977.93|10977.51|10977.51|0
1650629590000|2022-04-22 12:13:10|10977.7|10977.7|10977.7|10977.7|10977.7|10977.7|10977.7|10977.7|0
1650629600000|2022-04-22 12:13:20|10977.98|10977.98|10977.98|10977.98|10977.98|10977.98|10977.98|10977.98|0
1650629620000|2022-04-22 12:13:40|10978.06|10978.06|10978.06|10978.06|10978.06|10978.06|10978.06|10978.06|0
1650629630000|2022-04-22 12:13:50|10977.81|10977.81|10977.81|10977.81|10977.81|10977.81|10977.81|10977.81|0
1650629640000|2022-04-22 12:14:00|10977.96|10977.96|10977.96|10977.96|10977.96|10977.96|10977.96|10977.96|0
1650629650000|2022-04-22 12:14:10|10978.39|10978.39|10978.39|10978.39|10978.39|10978.39|10978.39|10978.39|0
1650629660000|2022-04-22 12:14:20|10977.77|10977.77|10977.77|10977.77|10977.77|10977.77|10977.77|10977.77|0
1650629670000|2022-04-22 12:14:30|10977.89|10977.89|10977.89|10977.89|10977.89|10977.89|10977.89|10977.89|0
1650629680000|2022-04-22 12:14:40|10977.37|10977.37|10977.37|10977.37|10977.37|10977.37|10977.37|10977.37|0
1650629690000|2022-04-22 12:14:50|10977.72|10977.72|10977.72|10977.72|10977.72|10977.72|10977.72|10977.72|0
1650629700000|2022-04-22 12:15:00|10977.24|10977.24|10977.05|10977.05|10977.24|10977.24|10977.05|10977.05|0
1650629710000|2022-04-22 12:15:10|10977.27|10977.27|10977.52|10977.52|10977.52|10977.52|10977.27|10977.27|0
1650629720000|2022-04-22 12:15:20|10977.66|10977.66|10980.01|10980.01|10980.01|10980.01|10977.66|10977.66|0
1650629730000|2022-04-22 12:15:30|10980.79|10980.79|10980.93|10980.93|10980.93|10980.93|10980.55|10980.55|0
1650629740000|2022-04-22 12:15:40|10980.46|10980.46|10979.99|10979.99|10980.46|10980.46|10979.99|10979.99|0
1650629750000|2022-04-22 12:15:50|10980.17|10980.17|10980.35|10980.35|10980.35|10980.35|10980.17|10980.17|0
1650629760000|2022-04-22 12:16:00|10980.59|10980.59|10981.02|10981.02|10981.02|10981.02|10980.59|10980.59|0
1650629770000|2022-04-22 12:16:10|10981.38|10981.38|10981.82|10981.82|10982.25|10982.25|10981.38|10981.38|0
1650629780000|2022-04-22 12:16:20|10981.38|10981.38|10981.3|10981.3|10981.38|10981.38|10981.3|10981.3|0
1650629790000|2022-04-22 12:16:30|10981.38|10981.38|10981.38|10981.38|10981.38|10981.38|10981.38|10981.38|0
1650629800000|2022-04-22 12:16:40|10981.8|10981.8|10981.8|10981.8|10981.8|10981.8|10981.8|10981.8|0
1650629810000|2022-04-22 12:16:50|10981.65|10981.65|10981|10981|10981.65|10981.65|10981|10981|0
1650629820000|2022-04-22 12:17:00|10982.56|10982.56|10984.78|10984.78|10984.78|10984.78|10982.56|10982.56|0
1650629830000|2022-04-22 12:17:10|10985.11|10985.11|10987|10987|10987|10987|10985.11|10985.11|0
1650629850000|2022-04-22 12:17:30|10986.54|10986.54|10986.79|10986.79|10986.79|10986.79|10986.54|10986.54|0
1650629860000|2022-04-22 12:17:40|10986.36|10986.36|10986.11|10986.11|10986.36|10986.36|10986.11|10986.11|0
1650629870000|2022-04-22 12:17:50|10986.27|10986.27|10985.95|10985.95|10986.27|10986.27|10985.95|10985.95|0
1650629880000|2022-04-22 12:18:00|10986.14|10986.14|10986.58|10986.58|10986.58|10986.58|10986.14|10986.14|0
1650629890000|2022-04-22 12:18:10|10986.4|10986.4|10986.62|10986.62|10986.62|10986.62|10986.4|10986.4|0
1650629900000|2022-04-22 12:18:20|10986.4|10986.4|10986.82|10986.82|10986.82|10986.82|10986.33|10986.33|0
1650629910000|2022-04-22 12:18:30|10986.96|10986.96|10986.96|10986.96|10986.96|10986.96|10986.96|10986.96|0
1650629930000|2022-04-22 12:18:50|10987.1|10987.1|10987.1|10987.1|10987.1|10987.1|10987.1|10987.1|0
1650629940000|2022-04-22 12:19:00|10987.03|10987.03|10987.03|10987.03|10987.03|10987.03|10987.03|10987.03|0
1650629970000|2022-04-22 12:19:30|10987.47|10987.47|10987.47|10987.47|10987.47|10987.47|10987.47|10987.47|0
1650629980000|2022-04-22 12:19:40|10988.17|10988.17|10987.34|10987.34|10988.21|10988.21|10987.34|10987.34|0
1650630000000|2022-04-22 12:20:00|10987.16|10987.16|10987.16|10987.16|10987.16|10987.16|10987.16|10987.16|0
1650630050000|2022-04-22 12:20:50|10987.01|10987.01|10987.01|10987.01|10987.01|10987.01|10987.01|10987.01|0
1650630070000|2022-04-22 12:21:10|10987.38|10987.38|10986.86|10986.86|10987.87|10987.87|10986.86|10986.86|0
1650630090000|2022-04-22 12:21:30|10986.48|10986.48|10986.55|10986.55|10986.55|10986.55|10986.22|10986.22|0
1650630120000|2022-04-22 12:22:00|10986.77|10986.77|10986.77|10986.77|10986.77|10986.77|10986.77|10986.77|0
1650630130000|2022-04-22 12:22:10|10987.19|10987.19|10987.41|10987.41|10988.47|10988.47|10987.19|10987.19|0
1650630160000|2022-04-22 12:22:40|10987.56|10987.56|10987.56|10987.56|10987.56|10987.56|10987.56|10987.56|0
1650630170000|2022-04-22 12:22:50|10988|10988|10988|10988|10988|10988|10988|10988|0
1650630190000|2022-04-22 12:23:10|10987.63|10987.63|10987.82|10987.82|10987.82|10987.82|10987.63|10987.63|0
1650630220000|2022-04-22 12:23:40|10987.57|10987.57|10987.69|10987.69|10987.94|10987.94|10987.57|10987.57|0
1650630240000|2022-04-22 12:24:00|10987.88|10987.88|10987.88|10987.88|10987.88|10987.88|10987.88|10987.88|0
1650630250000|2022-04-22 12:24:10|10987.66|10987.66|10987.66|10987.66|10987.66|10987.66|10987.66|10987.66|0
1650630260000|2022-04-22 12:24:20|10987.83|10987.83|10987.83|10987.83|10987.83|10987.83|10987.83|10987.83|0
1650630280000|2022-04-22 12:24:40|10987.4|10987.4|10987.4|10987.4|10987.4|10987.4|10987.4|10987.4|0
1650630290000|2022-04-22 12:24:50|10987.55|10987.55|10986.75|10986.75|10987.55|10987.55|10986.75|10986.75|0
1650630300000|2022-04-22 12:25:00|10986.31|10986.31|10986.4|10986.4|10986.4|10986.4|10986.16|10986.16|0
1650630310000|2022-04-22 12:25:10|10986.84|10986.84|10986.58|10986.58|10986.84|10986.84|10986.15|10986.15|0
1650630330000|2022-04-22 12:25:30|10986.4|10986.4|10985.91|10985.91|10986.4|10986.4|10985.91|10985.91|0
1650630360000|2022-04-22 12:26:00|10985.65|10985.65|10985.65|10985.65|10985.65|10985.65|10985.65|10985.65|0
1650630400000|2022-04-22 12:26:40|10985.31|10985.31|10984.85|10984.85|10985.31|10985.31|10984.85|10984.85|0
1650630410000|2022-04-22 12:26:50|10984.7|10984.7|10984.77|10984.77|10984.9|10984.9|10984.35|10984.35|0
1650630430000|2022-04-22 12:27:10|10985.14|10985.14|10985.27|10985.27|10985.27|10985.27|10985.14|10985.14|0
1650630450000|2022-04-22 12:27:30|10984.9|10984.9|10983.99|10983.99|10984.9|10984.9|10983.21|10983.21|0
1650630460000|2022-04-22 12:27:40|10983.8|10983.8|10987.04|10987.04|10987.04|10987.04|10983.8|10983.8|0
1650630470000|2022-04-22 12:27:50|10986.67|10986.67|10986.67|10986.67|10986.67|10986.67|10986.67|10986.67|0
1650630480000|2022-04-22 12:28:00|10986.35|10986.35|10986.92|10986.92|10986.92|10986.92|10986.14|10986.14|0
1650630490000|2022-04-22 12:28:10|10987.1|10987.1|10986.05|10986.05|10987.1|10987.1|10986.05|10986.05|0
1650630500000|2022-04-22 12:28:20|10986.29|10986.29|10986.29|10986.29|10986.29|10986.29|10986.29|10986.29|0
1650630510000|2022-04-22 12:28:30|10986.38|10986.38|10986.38|10986.38|10986.38|10986.38|10986.38|10986.38|0
1650630520000|2022-04-22 12:28:40|10985.85|10985.85|10985.85|10985.85|10985.85|10985.85|10985.85|10985.85|0
1650630530000|2022-04-22 12:28:50|10985.77|10985.77|10985.7|10985.7|10985.93|10985.93|10985.7|10985.7|0
1650630540000|2022-04-22 12:29:00|10985.49|10985.49|10985.49|10985.49|10985.49|10985.49|10985.49|10985.49|0
1650630550000|2022-04-22 12:29:10|10985.27|10985.27|10985.34|10985.34|10985.34|10985.34|10985.27|10985.27|0
1650630570000|2022-04-22 12:29:30|10985.21|10985.21|10985.21|10985.21|10985.21|10985.21|10985.21|10985.21|0
1650630580000|2022-04-22 12:29:40|10984.85|10984.85|10984.92|10984.92|10984.92|10984.92|10984.85|10984.85|0
1650630600000|2022-04-22 12:30:00|10985.35|10985.35|10985.88|10985.88|10985.88|10985.88|10984.92|10984.92|0
1650630610000|2022-04-22 12:30:10|10985.75|10985.75|10985.4|10985.4|10985.75|10985.75|10985.4|10985.4|0
1650630620000|2022-04-22 12:30:20|10985.15|10985.15|10985.56|10985.56|10985.93|10985.93|10985.15|10985.15|0
1650630650000|2022-04-22 12:30:50|10985.26|10985.26|10985.31|10985.31|10985.76|10985.76|10985.26|10985.26|0
1650630660000|2022-04-22 12:31:00|10984.96|10984.96|10986.06|10986.06|10986.06|10986.06|10984.51|10984.51|0
1650630670000|2022-04-22 12:31:10|10986.19|10986.19|10986.19|10986.19|10986.19|10986.19|10986.19|10986.19|0
1650630680000|2022-04-22 12:31:20|10985.94|10985.94|10985.94|10985.94|10985.94|10985.94|10985.94|10985.94|0
1650630690000|2022-04-22 12:31:30|10986.16|10986.16|10986.59|10986.59|10986.59|10986.59|10986.16|10986.16|0
1650630700000|2022-04-22 12:31:40|10986.22|10986.22|10986.22|10986.22|10986.22|10986.22|10986.22|10986.22|0
1650630710000|2022-04-22 12:31:50|10986.01|10986.01|10986.01|10986.01|10986.01|10986.01|10986.01|10986.01|0
1650630720000|2022-04-22 12:32:00|10984.45|10984.45|10983.65|10983.65|10984.45|10984.45|10983.65|10983.65|0
1650630730000|2022-04-22 12:32:10|10983.21|10983.21|10982.15|10982.15|10983.21|10983.21|10982.15|10982.15|0
1650630740000|2022-04-22 12:32:20|10982.32|10982.32|10981.54|10981.54|10982.32|10982.32|10981.54|10981.54|0
1650630750000|2022-04-22 12:32:30|10981.29|10981.29|10981.54|10981.54|10981.54|10981.54|10981.29|10981.29|0
1650630760000|2022-04-22 12:32:40|10981.16|10981.16|10981.16|10981.16|10981.16|10981.16|10980.97|10980.97|0
1650630770000|2022-04-22 12:32:50|10980.93|10980.93|10981.34|10981.34|10981.34|10981.34|10980.93|10980.93|0
1650630790000|2022-04-22 12:33:10|10981.15|10981.15|10981.15|10981.15|10981.15|10981.15|10981.15|10981.15|0
1650630800000|2022-04-22 12:33:20|10981.3|10981.3|10981.3|10981.3|10981.3|10981.3|10981.3|10981.3|0
1650630810000|2022-04-22 12:33:30|10981.52|10981.52|10981.08|10981.08|10981.52|10981.52|10981.08|10981.08|0
1650630820000|2022-04-22 12:33:40|10980.65|10980.65|10980.65|10980.65|10980.65|10980.65|10980.65|10980.65|0
1650630830000|2022-04-22 12:33:50|10980.42|10980.42|10980.42|10980.42|10980.42|10980.42|10980.42|10980.42|0
1650630850000|2022-04-22 12:34:10|10979.95|10979.95|10979.95|10979.95|10979.95|10979.95|10979.95|10979.95|0
1650630870000|2022-04-22 12:34:30|10980.1|10980.1|10980.2|10980.2|10980.68|10980.68|10980.1|10980.1|0
1650630880000|2022-04-22 12:34:40|10980.33|10980.33|10981.19|10981.19|10981.19|10981.19|10980.33|10980.33|0
1650630890000|2022-04-22 12:34:50|10981.44|10981.44|10980.97|10980.97|10981.44|10981.44|10980.97|10980.97|0
1650630900000|2022-04-22 12:35:00|10981.32|10981.32|10981.28|10981.28|10981.32|10981.32|10981.09|10981.09|0
1650630910000|2022-04-22 12:35:10|10980.93|10980.93|10981.02|10981.02|10981.02|10981.02|10980.93|10980.93|0
1650630920000|2022-04-22 12:35:20|10981.8|10981.8|10982.02|10982.02|10982.02|10982.02|10981.8|10981.8|0
1650630930000|2022-04-22 12:35:30|10982.17|10982.17|10982.17|10982.17|10982.17|10982.17|10982.17|10982.17|0
1650630940000|2022-04-22 12:35:40|10982.95|10982.95|10982.95|10982.95|10982.95|10982.95|10982.95|10982.95|0
1650630950000|2022-04-22 12:35:50|10983.3|10983.3|10983.07|10983.07|10983.75|10983.75|10983.07|10983.07|0
1650630960000|2022-04-22 12:36:00|10983.33|10983.33|10983.33|10983.33|10983.33|10983.33|10983.33|10983.33|0
1650630970000|2022-04-22 12:36:10|10983.77|10983.77|10983.94|10983.94|10983.94|10983.94|10983.77|10983.77|0
1650630980000|2022-04-22 12:36:20|10984.07|10984.07|10985.74|10985.74|10985.74|10985.74|10984.07|10984.07|0
1650630990000|2022-04-22 12:36:30|10985.99|10985.99|10985.99|10985.99|10985.99|10985.99|10985.99|10985.99|0
1650631000000|2022-04-22 12:36:40|10985.62|10985.62|10985.62|10985.62|10985.62|10985.62|10985.62|10985.62|0
1650631010000|2022-04-22 12:36:50|10986.04|10986.04|10986.04|10986.04|10986.04|10986.04|10986.04|10986.04|0
1650631020000|2022-04-22 12:37:00|10986.29|10986.29|10987.28|10987.28|10987.28|10987.28|10986.29|10986.29|0
1650631030000|2022-04-22 12:37:10|10986.79|10986.79|10986.54|10986.54|10986.79|10986.79|10986.54|10986.54|0
1650631040000|2022-04-22 12:37:20|10986.31|10986.31|10985.84|10985.84|10986.31|10986.31|10985.53|10985.53|0
1650631050000|2022-04-22 12:37:30|10985.49|10985.49|10985.16|10985.16|10986.01|10986.01|10985.16|10985.16|0
1650631060000|2022-04-22 12:37:40|10985.39|10985.39|10985.74|10985.74|10985.74|10985.74|10985.39|10985.39|0
1650631070000|2022-04-22 12:37:50|10985.92|10985.92|10986.03|10986.03|10986.03|10986.03|10985.92|10985.92|0
1650631080000|2022-04-22 12:38:00|10985.53|10985.53|10986.56|10986.56|10986.56|10986.56|10985.53|10985.53|0
1650631090000|2022-04-22 12:38:10|10986.98|10986.98|10987.42|10987.42|10987.42|10987.42|10986.98|10986.98|0
1650631100000|2022-04-22 12:38:20|10988.1|10988.1|10987.82|10987.82|10988.1|10988.1|10987.82|10987.82|0
1650631110000|2022-04-22 12:38:30|10987.39|10987.39|10986.9|10986.9|10987.39|10987.39|10986.9|10986.9|0
1650631120000|2022-04-22 12:38:40|10987.06|10987.06|10987|10987|10987.28|10987.28|10987|10987|0
1650631140000|2022-04-22 12:39:00|10987.78|10987.78|10987.78|10987.78|10987.78|10987.78|10987.78|10987.78|0
1650631150000|2022-04-22 12:39:10|10988.21|10988.21|10990.75|10990.75|10990.75|10990.75|10988.21|10988.21|0
1650631160000|2022-04-22 12:39:20|10991.19|10991.19|10989.56|10989.56|10991.19|10991.19|10989.56|10989.56|0
1650631170000|2022-04-22 12:39:30|10989.43|10989.43|10989.43|10989.43|10989.43|10989.43|10989.43|10989.43|0
1650631180000|2022-04-22 12:39:40|10989.06|10989.06|10989.06|10989.06|10989.06|10989.06|10989.06|10989.06|0
1650631200000|2022-04-22 12:40:00|10989.5|10989.5|10989.5|10989.5|10989.5|10989.5|10989.5|10989.5|0
1650631210000|2022-04-22 12:40:10|10988.79|10988.79|10986.99|10986.99|10988.79|10988.79|10986.99|10986.99|0
1650631220000|2022-04-22 12:40:20|10987.18|10987.18|10987.26|10987.26|10987.26|10987.26|10987.18|10987.18|0
1650631230000|2022-04-22 12:40:30|10986.83|10986.83|10986.83|10986.83|10986.83|10986.83|10986.83|10986.83|0
1650631240000|2022-04-22 12:40:40|10986.18|10986.18|10986.29|10986.29|10986.29|10986.29|10986.18|10986.18|0
1650631250000|2022-04-22 12:40:50|10986.14|10986.14|10984|10984|10986.14|10986.14|10984|10984|0
1650631260000|2022-04-22 12:41:00|10983.22|10983.22|10982.78|10982.78|10983.22|10983.22|10982.78|10982.78|0
1650631270000|2022-04-22 12:41:10|10982.67|10982.67|10982.67|10982.67|10982.67|10982.67|10982.67|10982.67|0
1650631280000|2022-04-22 12:41:20|10982.89|10982.89|10983.11|10983.11|10983.11|10983.11|10982.89|10982.89|0
1650631320000|2022-04-22 12:42:00|10982.74|10982.74|10982.74|10982.74|10982.74|10982.74|10982.74|10982.74|0
1650631330000|2022-04-22 12:42:10|10982.61|10982.61|10982.61|10982.61|10982.61|10982.61|10982.61|10982.61|0
1650631340000|2022-04-22 12:42:20|10982.44|10982.44|10982.44|10982.44|10982.44|10982.44|10982.44|10982.44|0
1650631350000|2022-04-22 12:42:30|10982.01|10982.01|10981.65|10981.65|10982.01|10982.01|10981.65|10981.65|0
1650631360000|2022-04-22 12:42:40|10982.35|10982.35|10982.77|10982.77|10982.99|10982.99|10982.35|10982.35|0
1650631370000|2022-04-22 12:42:50|10982.63|10982.63|10983.13|10983.13|10983.13|10983.13|10982.63|10982.63|0
1650631380000|2022-04-22 12:43:00|10983.32|10983.32|10983.32|10983.32|10983.32|10983.32|10983.32|10983.32|0
1650631390000|2022-04-22 12:43:10|10983.18|10983.18|10983.18|10983.18|10983.18|10983.18|10983.18|10983.18|0
1650631420000|2022-04-22 12:43:40|10983.31|10983.31|10982.74|10982.74|10983.31|10983.31|10982.74|10982.74|0
1650631430000|2022-04-22 12:43:50|10981.83|10981.83|10982.51|10982.51|10982.51|10982.51|10981.83|10981.83|0
1650631440000|2022-04-22 12:44:00|10981.83|10981.83|10983.53|10983.53|10983.78|10983.78|10981.83|10981.83|0
1650631450000|2022-04-22 12:44:10|10983.65|10983.65|10984.35|10984.35|10984.48|10984.48|10983.65|10983.65|0
1650631460000|2022-04-22 12:44:20|10983.98|10983.98|10984.36|10984.36|10984.6|10984.6|10982.95|10982.95|0
1650631470000|2022-04-22 12:44:30|10984.48|10984.48|10984.6|10984.6|10984.73|10984.73|10984.48|10984.48|0
1650631480000|2022-04-22 12:44:40|10983.97|10983.97|10984.13|10984.13|10984.13|10984.13|10983.97|10983.97|0
1650631490000|2022-04-22 12:44:50|10984.39|10984.39|10984.26|10984.26|10984.39|10984.39|10984.26|10984.26|0
1650631500000|2022-04-22 12:45:00|10983.84|10983.84|10983.57|10983.57|10983.84|10983.84|10983.57|10983.57|0
1650631510000|2022-04-22 12:45:10|10983.36|10983.36|10983.36|10983.36|10983.36|10983.36|10983.36|10983.36|0
1650631520000|2022-04-22 12:45:20|10982.58|10982.58|10982.35|10982.35|10982.58|10982.58|10982.02|10982.02|0
1650631530000|2022-04-22 12:45:30|10981.89|10981.89|10984.05|10984.05|10984.05|10984.05|10981.89|10981.89|0
1650631540000|2022-04-22 12:45:40|10984.3|10984.3|10984.42|10984.42|10984.42|10984.42|10984.3|10984.3|0
1650631560000|2022-04-22 12:46:00|10984.19|10984.19|10983.74|10983.74|10984.19|10984.19|10983.74|10983.74|0
1650631580000|2022-04-22 12:46:20|10983.61|10983.61|10983.61|10983.61|10983.61|10983.61|10983.61|10983.61|0
1650631610000|2022-04-22 12:46:50|10983.47|10983.47|10983.47|10983.47|10983.47|10983.47|10983.47|10983.47|0
1650631620000|2022-04-22 12:47:00|10983.35|10983.35|10982.39|10982.39|10983.35|10983.35|10982.39|10982.39|0
1650631630000|2022-04-22 12:47:10|10980.94|10980.94|10976.98|10976.98|10980.94|10980.94|10976.98|10976.98|0
1650631650000|2022-04-22 12:47:30|10976.45|10976.45|10976.12|10976.12|10976.45|10976.45|10976.12|10976.12|0
1650631660000|2022-04-22 12:47:40|10975.34|10975.34|10974.53|10974.53|10975.34|10975.34|10974.53|10974.53|0
1650631680000|2022-04-22 12:48:00|10974.46|10974.46|10974.21|10974.21|10974.46|10974.46|10974.21|10974.21|0
1650631690000|2022-04-22 12:48:10|10974.31|10974.31|10974.31|10974.31|10974.31|10974.31|10974.31|10974.31|0
1650631700000|2022-04-22 12:48:20|10974.56|10974.56|10974.56|10974.56|10974.56|10974.56|10974.56|10974.56|0
1650631720000|2022-04-22 12:48:40|10974.8|10974.8|10974.8|10974.8|10974.8|10974.8|10974.8|10974.8|0
1650631730000|2022-04-22 12:48:50|10975.03|10975.03|10975.22|10975.22|10975.22|10975.22|10975.03|10975.03|0
1650631740000|2022-04-22 12:49:00|10974.8|10974.8|10974.8|10974.8|10974.8|10974.8|10974.8|10974.8|0
1650631770000|2022-04-22 12:49:30|10974.67|10974.67|10974.67|10974.67|10974.67|10974.67|10974.67|10974.67|0
1650631800000|2022-04-22 12:50:00|10974.6|10974.6|10973.25|10973.25|10974.6|10974.6|10973.25|10973.25|0
1650631830000|2022-04-22 12:50:30|10973.12|10973.12|10973.12|10973.12|10973.12|10973.12|10973.12|10973.12|0
1650631840000|2022-04-22 12:50:40|10973.47|10973.47|10973.47|10973.47|10973.47|10973.47|10973.47|10973.47|0
1650631850000|2022-04-22 12:50:50|10973.72|10973.72|10973.72|10973.72|10973.72|10973.72|10973.72|10973.72|0
1650631860000|2022-04-22 12:51:00|10974.34|10974.34|10974.82|10974.82|10974.82|10974.82|10974.09|10974.09|0
1650631870000|2022-04-22 12:51:10|10974.45|10974.45|10974.69|10974.69|10974.69|10974.69|10974.45|10974.45|0
1650631880000|2022-04-22 12:51:20|10974.94|10974.94|10975.66|10975.66|10975.66|10975.66|10974.94|10974.94|0
1650631890000|2022-04-22 12:51:30|10975.29|10975.29|10975.29|10975.29|10975.29|10975.29|10975.29|10975.29|0
1650631920000|2022-04-22 12:52:00|10975.05|10975.05|10975.91|10975.91|10975.91|10975.91|10975.05|10975.05|0
1650631930000|2022-04-22 12:52:10|10975.73|10975.73|10975.49|10975.49|10975.73|10975.73|10975.49|10975.49|0
1650631940000|2022-04-22 12:52:20|10975.41|10975.41|10976.71|10976.71|10976.71|10976.71|10975.41|10975.41|0
1650631950000|2022-04-22 12:52:30|10976.93|10976.93|10977.15|10977.15|10977.15|10977.15|10976.93|10976.93|0
1650631960000|2022-04-22 12:52:40|10977.07|10977.07|10976.32|10976.32|10977.16|10977.16|10976.32|10976.32|0
1650631970000|2022-04-22 12:52:50|10976.44|10976.44|10976.97|10976.97|10976.97|10976.97|10976.44|10976.44|0
1650632000000|2022-04-22 12:53:20|10976.52|10976.52|10976.52|10976.52|10976.52|10976.52|10976.52|10976.52|0
1650632010000|2022-04-22 12:53:30|10976.15|10976.15|10975.96|10975.96|10976.15|10976.15|10975.96|10975.96|0
1650632040000|2022-04-22 12:54:00|10976.2|10976.2|10976.58|10976.58|10976.58|10976.58|10976.2|10976.2|0
1650632050000|2022-04-22 12:54:10|10976.33|10976.33|10977.44|10977.44|10977.44|10977.44|10976.33|10976.33|0
1650632060000|2022-04-22 12:54:20|10977.32|10977.32|10977.06|10977.06|10977.32|10977.32|10976.84|10976.84|0
1650632070000|2022-04-22 12:54:30|10979.4|10979.4|10979.56|10979.56|10980.18|10980.18|10979.4|10979.4|0
1650632080000|2022-04-22 12:54:40|10977.22|10977.22|10976.44|10976.44|10977.22|10977.22|10976.44|10976.44|0
1650632090000|2022-04-22 12:54:50|10976|10976|10976|10976|10976|10976|10976|10976|0
1650632100000|2022-04-22 12:55:00|10975.72|10975.72|10975.72|10975.72|10975.72|10975.72|10975.72|10975.72|0
1650632110000|2022-04-22 12:55:10|10975.79|10975.79|10976.45|10976.45|10976.45|10976.45|10975.79|10975.79|0
1650632120000|2022-04-22 12:55:20|10976.23|10976.23|10976.23|10976.23|10976.23|10976.23|10976.23|10976.23|0
1650632130000|2022-04-22 12:55:30|10976.1|10976.1|10976.58|10976.58|10976.58|10976.58|10976.1|10976.1|0
1650632150000|2022-04-22 12:55:50|10976.47|10976.47|10976.47|10976.47|10976.47|10976.47|10976.47|10976.47|0
1650632160000|2022-04-22 12:56:00|10976.34|10976.34|10976.11|10976.11|10976.34|10976.34|10976.11|10976.11|0
1650632170000|2022-04-22 12:56:10|10975.98|10975.98|10976.11|10976.11|10976.11|10976.11|10975.98|10975.98|0
1650632190000|2022-04-22 12:56:30|10975.88|10975.88|10975.88|10975.88|10975.88|10975.88|10975.88|10975.88|0
1650632200000|2022-04-22 12:56:40|10976.04|10976.04|10976.04|10976.04|10976.04|10976.04|10976.04|10976.04|0
1650632210000|2022-04-22 12:56:50|10976.26|10976.26|10976.02|10976.02|10976.26|10976.26|10976.02|10976.02|0
1650632230000|2022-04-22 12:57:10|10976.15|10976.15|10977.06|10977.06|10977.06|10977.06|10976.15|10976.15|0
1650632240000|2022-04-22 12:57:20|10974.72|10974.72|10972.38|10972.38|10974.72|10974.72|10972.38|10972.38|0
1650632250000|2022-04-22 12:57:30|10972.2|10972.2|10972.2|10972.2|10972.2|10972.2|10972.2|10972.2|0
1650632280000|2022-04-22 12:58:00|10971.98|10971.98|10971.48|10971.48|10972.15|10972.15|10970.83|10970.83|0
1650632290000|2022-04-22 12:58:10|10971.35|10971.35|10971.35|10971.35|10971.35|10971.35|10971.35|10971.35|0
1650632300000|2022-04-22 12:58:20|10971.45|10971.45|10971.45|10971.45|10971.45|10971.45|10971.45|10971.45|0
1650632310000|2022-04-22 12:58:30|10971.22|10971.22|10971.22|10971.22|10971.22|10971.22|10971.22|10971.22|0
1650632330000|2022-04-22 12:58:50|10971.03|10971.03|10971.03|10971.03|10971.03|10971.03|10971.03|10971.03|0
1650632340000|2022-04-22 12:59:00|10970.8|10970.8|10971.03|10971.03|10971.03|10971.03|10970.57|10970.57|0
1650632350000|2022-04-22 12:59:10|10971.48|10971.48|10971.7|10971.7|10971.71|10971.71|10971.48|10971.48|0
1650632370000|2022-04-22 12:59:30|10972.08|10972.08|10972.32|10972.32|10972.32|10972.32|10972.08|10972.08|0
1650632380000|2022-04-22 12:59:40|10972.43|10972.43|10972.64|10972.64|10972.64|10972.64|10972.43|10972.43|0
1650632390000|2022-04-22 12:59:50|10972.55|10972.55|10972.36|10972.36|10972.55|10972.55|10972.27|10972.27|0
1650632400000|2022-04-22 13:00:00|10972.46|10972.46|10972.55|10972.55|10972.55|10972.55|10972.46|10972.46|0
1650632410000|2022-04-22 13:00:10|10972.98|10972.98|10972.98|10972.98|10972.98|10972.98|10972.98|10972.98|0
1650632430000|2022-04-22 13:00:30|10973.48|10973.48|10973.48|10973.48|10973.48|10973.48|10973.48|10973.48|0
1650632440000|2022-04-22 13:00:40|10973.6|10973.6|10974.32|10974.32|10974.97|10974.97|10973.6|10973.6|0
1650632450000|2022-04-22 13:00:50|10974.19|10974.19|10974.12|10974.12|10974.19|10974.19|10974.12|10974.12|0
1650632460000|2022-04-22 13:01:00|10974.49|10974.49|10974.24|10974.24|10974.49|10974.49|10974.24|10974.24|0
1650632470000|2022-04-22 13:01:10|10974.68|10974.68|10974.68|10974.68|10974.68|10974.68|10974.68|10974.68|0
1650632480000|2022-04-22 13:01:20|10974.55|10974.55|10974.55|10974.55|10974.55|10974.55|10974.55|10974.55|0
1650632490000|2022-04-22 13:01:30|10974.68|10974.68|10974.68|10974.68|10974.93|10974.93|10974.43|10974.43|0
1650632500000|2022-04-22 13:01:40|10974.52|10974.52|10974.52|10974.52|10974.52|10974.52|10974.52|10974.52|0
1650632510000|2022-04-22 13:01:50|10974.3|10974.3|10974.3|10974.3|10974.3|10974.3|10974.3|10974.3|0
1650632520000|2022-04-22 13:02:00|10974.65|10974.65|10974.91|10974.91|10974.91|10974.91|10974.48|10974.48|0
1650632530000|2022-04-22 13:02:10|10974.48|10974.48|10974.08|10974.08|10974.48|10974.48|10974.08|10974.08|0
1650632540000|2022-04-22 13:02:20|10974.26|10974.26|10974.26|10974.26|10974.26|10974.26|10974.26|10974.26|0
1650632570000|2022-04-22 13:02:50|10973.93|10973.93|10973.93|10973.93|10973.93|10973.93|10973.93|10973.93|0
1650632580000|2022-04-22 13:03:00|10974.16|10974.16|10974.16|10974.16|10974.16|10974.16|10974.16|10974.16|0
1650632590000|2022-04-22 13:03:10|10973.77|10973.77|10973.77|10973.77|10973.77|10973.77|10973.77|10973.77|0
1650632610000|2022-04-22 13:03:30|10974.23|10974.23|10974|10974|10974.23|10974.23|10974|10974|0
1650632630000|2022-04-22 13:03:50|10974.78|10974.78|10974.78|10974.78|10974.78|10974.78|10974.78|10974.78|0
1650632640000|2022-04-22 13:04:00|10974.91|10974.91|10974.91|10974.91|10974.91|10974.91|10974.91|10974.91|0
1650632650000|2022-04-22 13:04:10|10974.76|10974.76|10974.76|10974.76|10974.76|10974.76|10974.76|10974.76|0
1650632660000|2022-04-22 13:04:20|10974.33|10974.33|10974.33|10974.33|10974.33|10974.33|10974.33|10974.33|0
1650632670000|2022-04-22 13:04:30|10974.55|10974.55|10973.09|10973.09|10974.55|10974.55|10973.09|10973.09|0
1650632680000|2022-04-22 13:04:40|10973.32|10973.32|10973.32|10973.32|10973.32|10973.32|10973.32|10973.32|0
1650632690000|2022-04-22 13:04:50|10973.54|10973.54|10973.54|10973.54|10973.54|10973.54|10973.54|10973.54|0
1650632700000|2022-04-22 13:05:00|10973.64|10973.64|10973.9|10973.9|10973.9|10973.9|10973.64|10973.64|0
1650632720000|2022-04-22 13:05:20|10973.12|10973.12|10973.12|10973.12|10973.12|10973.12|10973.12|10973.12|0
1650632730000|2022-04-22 13:05:30|10972.69|10972.69|10972.69|10972.69|10972.69|10972.69|10972.69|10972.69|0
1650632740000|2022-04-22 13:05:40|10972.46|10972.46|10972.11|10972.11|10972.46|10972.46|10972.11|10972.11|0
1650632750000|2022-04-22 13:05:50|10971.38|10971.38|10972.16|10972.16|10972.16|10972.16|10971.38|10971.38|0
1650632760000|2022-04-22 13:06:00|10972.28|10972.28|10972.53|10972.53|10972.53|10972.53|10972.16|10972.16|0
1650632770000|2022-04-22 13:06:10|10972.89|10972.89|10972.89|10972.89|10972.89|10972.89|10972.89|10972.89|0
1650632780000|2022-04-22 13:06:20|10974.88|10974.88|10974.53|10974.53|10974.88|10974.88|10974.53|10974.53|0
1650632800000|2022-04-22 13:06:40|10974.63|10974.63|10974.96|10974.96|10974.96|10974.96|10974.63|10974.63|0
1650632810000|2022-04-22 13:06:50|10974.68|10974.68|10975.49|10975.49|10975.49|10975.49|10974.68|10974.68|0
1650632840000|2022-04-22 13:07:20|10975.03|10975.03|10974.91|10974.91|10975.16|10975.16|10974.91|10974.91|0
1650632860000|2022-04-22 13:07:40|10974.72|10974.72|10974.72|10974.72|10974.72|10974.72|10974.72|10974.72|0
1650632870000|2022-04-22 13:07:50|10974.85|10974.85|10974.6|10974.6|10974.85|10974.85|10974.6|10974.6|0
1650632880000|2022-04-22 13:08:00|10975.02|10975.02|10973.86|10973.86|10975.02|10975.02|10973.86|10973.86|0
1650632890000|2022-04-22 13:08:10|10974.24|10974.24|10974.61|10974.61|10974.61|10974.61|10974.24|10974.24|0
1650632910000|2022-04-22 13:08:30|10974.48|10974.48|10974.48|10974.48|10974.48|10974.48|10974.48|10974.48|0
1650632920000|2022-04-22 13:08:40|10974.55|10974.55|10974.13|10974.13|10974.55|10974.55|10974.13|10974.13|0
1650632940000|2022-04-22 13:09:00|10973.26|10973.26|10973.45|10973.45|10973.45|10973.45|10973.26|10973.26|0
1650632960000|2022-04-22 13:09:20|10973.58|10973.58|10973.58|10973.58|10973.58|10973.58|10973.58|10973.58|0
1650632980000|2022-04-22 13:09:40|10973.75|10973.75|10974.44|10974.44|10974.44|10974.44|10973.75|10973.75|0
1650632990000|2022-04-22 13:09:50|10974.21|10974.21|10974.21|10974.21|10974.21|10974.21|10974.21|10974.21|0
1650633020000|2022-04-22 13:10:20|10973.96|10973.96|10973.96|10973.96|10973.96|10973.96|10973.96|10973.96|0
1650633030000|2022-04-22 13:10:30|10974.09|10974.09|10974.09|10974.09|10974.09|10974.09|10974.09|10974.09|0
1650633040000|2022-04-22 13:10:40|10974.46|10974.46|10974.34|10974.34|10974.46|10974.46|10974.34|10974.34|0
1650633050000|2022-04-22 13:10:50|10974.51|10974.51|10974.51|10974.51|10974.51|10974.51|10974.51|10974.51|0
1650633060000|2022-04-22 13:11:00|10974.32|10974.32|10974.5|10974.5|10974.5|10974.5|10974.32|10974.32|0
1650633070000|2022-04-22 13:11:10|10974.1|10974.1|10974.25|10974.25|10974.5|10974.5|10974.1|10974.1|0
1650633090000|2022-04-22 13:11:30|10973.4|10973.4|10972.97|10972.97|10973.4|10973.4|10972.97|10972.97|0
1650633110000|2022-04-22 13:11:50|10973.47|10973.47|10973.24|10973.24|10973.47|10973.47|10973.24|10973.24|0
1650633130000|2022-04-22 13:12:10|10972.8|10972.8|10972.24|10972.24|10972.8|10972.8|10972.24|10972.24|0
1650633150000|2022-04-22 13:12:30|10971.81|10971.81|10971.81|10971.81|10971.81|10971.81|10971.81|10971.81|0
1650633190000|2022-04-22 13:13:10|10971.45|10971.45|10971.45|10971.45|10971.45|10971.45|10971.45|10971.45|0
1650633200000|2022-04-22 13:13:20|10971.81|10971.81|10971.81|10971.81|10971.81|10971.81|10971.81|10971.81|0
1650633210000|2022-04-22 13:13:30|10971.56|10971.56|10971.43|10971.43|10971.68|10971.68|10971.43|10971.43|0
1650633220000|2022-04-22 13:13:40|10971|10971|10971.02|10971.02|10971.02|10971.02|10970.87|10970.87|0
1650633230000|2022-04-22 13:13:50|10970.77|10970.77|10970.05|10970.05|10970.77|10970.77|10970.05|10970.05|0
1650633240000|2022-04-22 13:14:00|10970.28|10970.28|10969.67|10969.67|10970.28|10970.28|10969.55|10969.55|0
1650633250000|2022-04-22 13:14:10|10969.85|10969.85|10969.97|10969.97|10969.97|10969.97|10969.85|10969.85|0
1650633270000|2022-04-22 13:14:30|10969.74|10969.74|10969.56|10969.56|10969.74|10969.74|10969.56|10969.56|0
1650633280000|2022-04-22 13:14:40|10966.78|10966.78|10967.31|10967.31|10967.57|10967.57|10966.78|10966.78|0
1650633290000|2022-04-22 13:14:50|10968.09|10968.09|10968.09|10968.09|10968.09|10968.09|10968.09|10968.09|0
1650633300000|2022-04-22 13:15:00|10967.99|10967.99|10966.89|10966.89|10967.99|10967.99|10966.89|10966.89|0
1650633310000|2022-04-22 13:15:10|10966.52|10966.52|10966.52|10966.52|10966.52|10966.52|10966.52|10966.52|0
1650633320000|2022-04-22 13:15:20|10967.3|10967.3|10967.72|10967.72|10967.72|10967.72|10967.3|10967.3|0
1650633330000|2022-04-22 13:15:30|10967.94|10967.94|10968.07|10968.07|10968.07|10968.07|10967.94|10967.94|0
1650633340000|2022-04-22 13:15:40|10968.57|10968.57|10968.45|10968.45|10968.57|10968.57|10968.42|10968.42|0
1650633350000|2022-04-22 13:15:50|10968.67|10968.67|10968.83|10968.83|10968.83|10968.83|10968.67|10968.67|0
1650633360000|2022-04-22 13:16:00|10968.7|10968.7|10968.96|10968.96|10968.96|10968.96|10968.7|10968.7|0
1650633380000|2022-04-22 13:16:20|10968.35|10968.35|10968.35|10968.35|10968.35|10968.35|10968.35|10968.35|0
1650633390000|2022-04-22 13:16:30|10968.48|10968.48|10968.48|10968.48|10968.48|10968.48|10968.48|10968.48|0
1650633400000|2022-04-22 13:16:40|10968.02|10968.02|10968.02|10968.02|10968.02|10968.02|10968.02|10968.02|0
1650633410000|2022-04-22 13:16:50|10967.24|10967.24|10967.24|10967.24|10967.24|10967.24|10967.24|10967.24|0
1650633430000|2022-04-22 13:17:10|10967.43|10967.43|10967|10967|10967.43|10967.43|10967|10967|0
1650633460000|2022-04-22 13:17:40|10966.87|10966.87|10966.87|10966.87|10966.87|10966.87|10966.87|10966.87|0
1650633480000|2022-04-22 13:18:00|10967|10967|10966.63|10966.63|10967|10967|10966.63|10966.63|0
1650633490000|2022-04-22 13:18:10|10966.28|10966.28|10966.16|10966.16|10966.35|10966.35|10966.1|10966.1|0
1650633500000|2022-04-22 13:18:20|10966.33|10966.33|10966.62|10966.62|10966.63|10966.63|10965.69|10965.69|0
1650633510000|2022-04-22 13:18:30|10966.37|10966.37|10966.45|10966.45|10966.45|10966.45|10966.37|10966.37|0
1650633520000|2022-04-22 13:18:40|10966.37|10966.37|10967.11|10967.11|10967.11|10967.11|10966.37|10966.37|0
1650633530000|2022-04-22 13:18:50|10966.86|10966.86|10967.23|10967.23|10967.23|10967.23|10966.86|10966.86|0
1650633540000|2022-04-22 13:19:00|10967.11|10967.11|10966.99|10966.99|10967.21|10967.21|10966.86|10966.86|0
1650633550000|2022-04-22 13:19:10|10966.62|10966.62|10965.84|10965.84|10966.62|10966.62|10965.84|10965.84|0
1650633590000|2022-04-22 13:19:50|10966.06|10966.06|10966.06|10966.06|10966.06|10966.06|10966.06|10966.06|0
1650633600000|2022-04-22 13:20:00|10966.79|10966.79|10966.83|10966.83|10966.83|10966.83|10966.6|10966.6|0
1650633610000|2022-04-22 13:20:10|10967.19|10967.19|10967.19|10967.19|10967.19|10967.19|10967.19|10967.19|0
1650633620000|2022-04-22 13:20:20|10966.32|10966.32|10966.54|10966.54|10966.54|10966.54|10966.32|10966.32|0
1650633630000|2022-04-22 13:20:30|10966.32|10966.32|10966.32|10966.32|10966.32|10966.32|10966.32|10966.32|0
1650633650000|2022-04-22 13:20:50|10966.1|10966.1|10964.92|10964.92|10966.1|10966.1|10964.92|10964.92|0
1650633660000|2022-04-22 13:21:00|10964.7|10964.7|10963.59|10963.59|10964.7|10964.7|10963.41|10963.41|0
1650633670000|2022-04-22 13:21:10|10963.82|10963.82|10963.91|10963.91|10963.91|10963.91|10963.82|10963.82|0
1650633690000|2022-04-22 13:21:30|10963.66|10963.66|10963.41|10963.41|10963.66|10963.66|10963.41|10963.41|0
1650633710000|2022-04-22 13:21:50|10963.54|10963.54|10964.31|10964.31|10964.31|10964.31|10963.38|10963.38|0
1650633720000|2022-04-22 13:22:00|10964.44|10964.44|10964|10964|10964.44|10964.44|10963.56|10963.56|0
1650633730000|2022-04-22 13:22:10|10964.26|10964.26|10965.03|10965.03|10965.03|10965.03|10964.26|10964.26|0
1650633740000|2022-04-22 13:22:20|10966.17|10966.17|10967.05|10967.05|10967.05|10967.05|10966.17|10966.17|0
1650633750000|2022-04-22 13:22:30|10967.15|10967.15|10967.15|10967.15|10967.15|10967.15|10967.15|10967.15|0
1650633770000|2022-04-22 13:22:50|10967.28|10967.28|10968.44|10968.44|10968.44|10968.44|10967.28|10967.28|0
1650633780000|2022-04-22 13:23:00|10968.62|10968.62|10970.73|10970.73|10970.73|10970.73|10968.62|10968.62|0
1650633790000|2022-04-22 13:23:10|10970.96|10970.96|10974.77|10974.77|10974.77|10974.77|10970.96|10970.96|0
1650633800000|2022-04-22 13:23:20|10974.87|10974.87|10974.87|10974.87|10974.87|10974.87|10974.87|10974.87|0
1650633830000|2022-04-22 13:23:50|10975.05|10975.05|10975.05|10975.05|10975.05|10975.05|10975.05|10975.05|0
1650633840000|2022-04-22 13:24:00|10974.87|10974.87|10974.87|10974.87|10974.87|10974.87|10974.87|10974.87|0
1650633850000|2022-04-22 13:24:10|10974.7|10974.7|10974.79|10974.79|10974.89|10974.89|10974.7|10974.7|0
1650633860000|2022-04-22 13:24:20|10975.23|10975.23|10975.23|10975.23|10975.23|10975.23|10975.23|10975.23|0
1650633880000|2022-04-22 13:24:40|10975.48|10975.48|10975.48|10975.48|10975.48|10975.48|10975.48|10975.48|0
1650633890000|2022-04-22 13:24:50|10976|10976|10976.13|10976.13|10976.13|10976.13|10976|10976|0
1650633900000|2022-04-22 13:25:00|10976.39|10976.39|10975.65|10975.65|10976.39|10976.39|10975.65|10975.65|0
1650633910000|2022-04-22 13:25:10|10975.26|10975.26|10975.48|10975.48|10975.68|10975.68|10975.26|10975.26|0
1650633930000|2022-04-22 13:25:30|10975.6|10975.6|10975.6|10975.6|10975.6|10975.6|10975.6|10975.6|0
1650633960000|2022-04-22 13:26:00|10975.1|10975.1|10975.28|10975.28|10975.28|10975.28|10975.1|10975.1|0
1650633970000|2022-04-22 13:26:10|10974.66|10974.66|10974.66|10974.66|10974.66|10974.66|10974.66|10974.66|0
1650633980000|2022-04-22 13:26:20|10974.74|10974.74|10974.98|10974.98|10974.98|10974.98|10974.74|10974.74|0
1650633990000|2022-04-22 13:26:30|10974.53|10974.53|10974.53|10974.53|10974.53|10974.53|10974.53|10974.53|0
1650634000000|2022-04-22 13:26:40|10975.27|10975.27|10975.4|10975.4|10975.77|10975.77|10975.27|10975.27|0
1650634010000|2022-04-22 13:26:50|10975.18|10975.18|10976.55|10976.55|10976.55|10976.55|10975.18|10975.18|0
1650634020000|2022-04-22 13:27:00|10976.63|10976.63|10976.63|10976.63|10976.63|10976.63|10976.63|10976.63|0
1650634040000|2022-04-22 13:27:20|10976.79|10976.79|10976.36|10976.36|10976.79|10976.79|10976.36|10976.36|0
1650634050000|2022-04-22 13:27:30|10977.47|10977.47|10978.61|10978.61|10978.61|10978.61|10977.22|10977.22|0
1650634060000|2022-04-22 13:27:40|10978.37|10978.37|10979.36|10979.36|10979.73|10979.73|10978.37|10978.37|0
1650634070000|2022-04-22 13:27:50|10979.13|10979.13|10978.88|10978.88|10979.13|10979.13|10978.88|10978.88|0
1650634080000|2022-04-22 13:28:00|10978.51|10978.51|10978.93|10978.93|10978.93|10978.93|10978.26|10978.26|0
1650634100000|2022-04-22 13:28:20|10979.11|10979.11|10978.81|10978.81|10979.11|10979.11|10978.81|10978.81|0
1650634110000|2022-04-22 13:28:30|10978.59|10978.59|10978.59|10978.59|10978.59|10978.59|10978.59|10978.59|0
1650634120000|2022-04-22 13:28:40|10978.44|10978.44|10977.93|10977.93|10978.44|10978.44|10977.84|10977.84|0
1650634130000|2022-04-22 13:28:50|10977.75|10977.75|10975.72|10975.72|10977.75|10977.75|10975.15|10975.15|0
1650634140000|2022-04-22 13:29:00|10975.84|10975.84|10975.9|10975.9|10975.9|10975.9|10975.72|10975.72|0
1650634150000|2022-04-22 13:29:10|10975.98|10975.98|10976.06|10976.06|10976.06|10976.06|10975.98|10975.98|0
1650634160000|2022-04-22 13:29:20|10975.84|10975.84|10975.84|10975.84|10975.84|10975.84|10975.84|10975.84|0
1650634180000|2022-04-22 13:29:40|10975.62|10975.62|10976.24|10976.24|10976.24|10976.24|10975.62|10975.62|0
1650634190000|2022-04-22 13:29:50|10975.99|10975.99|10975.91|10975.91|10976.42|10976.42|10975.81|10975.81|0
1650634200000|2022-04-22 13:30:00|10976.09|10976.09|10974.45|10974.45|10976.09|10976.09|10974.45|10974.45|0
1650634210000|2022-04-22 13:30:10|10974.82|10974.82|10974.42|10974.42|10975.32|10975.32|10974.42|10974.42|0
1650634220000|2022-04-22 13:30:20|10974.91|10974.91|10978.2|10978.2|10978.98|10978.98|10974.51|10974.51|0
1650634230000|2022-04-22 13:30:30|10978.3|10978.3|10978.35|10978.35|10978.47|10978.47|10978.3|10978.3|0
1650634240000|2022-04-22 13:30:40|10978.58|10978.58|10982.88|10982.88|10983.77|10983.77|10978.58|10978.58|0
1650634250000|2022-04-22 13:30:50|10982.45|10982.45|10980.67|10980.67|10982.45|10982.45|10980.67|10980.67|0
1650634260000|2022-04-22 13:31:00|10980.85|10980.85|10979.86|10979.86|10980.85|10980.85|10979.86|10979.86|0
1650634270000|2022-04-22 13:31:10|10979.49|10979.49|10979.61|10979.61|10979.86|10979.86|10979.49|10979.49|0
1650634280000|2022-04-22 13:31:20|10979.98|10979.98|10979.98|10979.98|10979.98|10979.98|10979.98|10979.98|0
1650634300000|2022-04-22 13:31:40|10979.55|10979.55|10979.08|10979.08|10979.55|10979.55|10978.75|10978.75|0
1650634310000|2022-04-22 13:31:50|10978.71|10978.71|10978.53|10978.53|10978.71|10978.71|10978.11|10978.11|0
1650634320000|2022-04-22 13:32:00|10978.66|10978.66|10978.66|10978.66|10978.66|10978.66|10978.66|10978.66|0
1650634330000|2022-04-22 13:32:10|10979.09|10979.09|10979.19|10979.19|10979.95|10979.95|10979.06|10979.06|0
1650634340000|2022-04-22 13:32:20|10978.97|10978.97|10978.97|10978.97|10978.97|10978.97|10978.97|10978.97|0
1650634350000|2022-04-22 13:32:30|10978.55|10978.55|10978.73|10978.73|10978.73|10978.73|10978.55|10978.55|0
1650634360000|2022-04-22 13:32:40|10980.84|10980.84|10986.46|10986.46|10986.46|10986.46|10980.84|10980.84|0
1650634380000|2022-04-22 13:33:00|10986.02|10986.02|10986.26|10986.26|10986.61|10986.61|10986.02|10986.02|0
1650634390000|2022-04-22 13:33:10|10985.98|10985.98|10986.72|10986.72|10986.72|10986.72|10985.98|10985.98|0
1650634400000|2022-04-22 13:33:20|10986.29|10986.29|10986.59|10986.59|10986.59|10986.59|10985.86|10985.86|0
1650634410000|2022-04-22 13:33:30|10986.14|10986.14|10985.91|10985.91|10986.14|10986.14|10985.91|10985.91|0
1650634420000|2022-04-22 13:33:40|10986.34|10986.34|10986.34|10986.34|10986.34|10986.34|10986.34|10986.34|0
1650634430000|2022-04-22 13:33:50|10986.56|10986.56|10985.7|10985.7|10986.56|10986.56|10985.7|10985.7|0
1650634440000|2022-04-22 13:34:00|10985.82|10985.82|10991.01|10991.01|10991.01|10991.01|10985.82|10985.82|0
1650634450000|2022-04-22 13:34:10|10990.78|10990.78|10990.49|10990.49|10990.78|10990.78|10990.05|10990.05|0
1650634460000|2022-04-22 13:34:20|10990.73|10990.73|10988.43|10988.43|10990.73|10990.73|10988.3|10988.3|0
1650634480000|2022-04-22 13:34:40|10988.18|10988.18|10988.4|10988.4|10988.55|10988.55|10988.18|10988.18|0
1650634490000|2022-04-22 13:34:50|10988.03|10988.03|10989|10989|10989|10989|10988.03|10988.03|0
1650634500000|2022-04-22 13:35:00|10989.19|10989.19|10986.44|10986.44|10989.19|10989.19|10986.29|10986.29|0
1650634510000|2022-04-22 13:35:10|10985.91|10985.91|10985.91|10985.91|10985.91|10985.91|10985.91|10985.91|0
1650634520000|2022-04-22 13:35:20|10985.74|10985.74|10985.16|10985.16|10985.74|10985.74|10984.85|10984.85|0
1650634530000|2022-04-22 13:35:30|10984.79|10984.79|10984.02|10984.02|10984.79|10984.79|10984.02|10984.02|0
1650634540000|2022-04-22 13:35:40|10983.24|10983.24|10983.24|10983.24|10983.24|10983.24|10983.24|10983.24|0
1650634550000|2022-04-22 13:35:50|10983.01|10983.01|10981.3|10981.3|10983.01|10983.01|10981.3|10981.3|0
1650634560000|2022-04-22 13:36:00|10981.05|10981.05|10981.32|10981.32|10981.32|10981.32|10980.82|10980.82|0
1650634620000|2022-04-22 13:37:00|10979.36|10979.36|10979.36|10979.36|10979.36|10979.36|10979.36|10979.36|0
1650634630000|2022-04-22 13:37:10|10978.83|10978.83|10978.66|10978.66|10978.84|10978.84|10978.47|10978.47|0
1650634640000|2022-04-22 13:37:20|10979.03|10979.03|10979.03|10979.03|10979.65|10979.65|10979.03|10979.03|0
1650634650000|2022-04-22 13:37:30|10978.16|10978.16|10977.33|10977.33|10978.16|10978.16|10977.31|10977.31|0
1650634660000|2022-04-22 13:37:40|10976.97|10976.97|10977.75|10977.75|10977.75|10977.75|10976.97|10976.97|0
1650634680000|2022-04-22 13:38:00|10977.92|10977.92|10977.71|10977.71|10978.2|10978.2|10977.71|10977.71|0
1650634700000|2022-04-22 13:38:20|10978.13|10978.13|10978.13|10978.13|10978.13|10978.13|10978.13|10978.13|0
1650634710000|2022-04-22 13:38:30|10977.81|10977.81|10977.81|10977.81|10977.81|10977.81|10977.81|10977.81|0
1650634720000|2022-04-22 13:38:40|10977.12|10977.12|10976.9|10976.9|10977.12|10977.12|10976.9|10976.9|0
1650634730000|2022-04-22 13:38:50|10976.38|10976.38|10976.93|10976.93|10976.93|10976.93|10976.12|10976.12|0
1650634740000|2022-04-22 13:39:00|10977.35|10977.35|10977.52|10977.52|10978.73|10978.73|10977.35|10977.35|0
1650634750000|2022-04-22 13:39:10|10977.16|10977.16|10976.48|10976.48|10977.16|10977.16|10976.48|10976.48|0
1650634760000|2022-04-22 13:39:20|10976.05|10976.05|10975.08|10975.08|10976.05|10976.05|10975.08|10975.08|0
1650634770000|2022-04-22 13:39:30|10974.71|10974.71|10968.58|10968.58|10974.71|10974.71|10968.58|10968.58|0
1650634780000|2022-04-22 13:39:40|10968.41|10968.41|10968.39|10968.39|10968.41|10968.41|10967.86|10967.86|0
1650634790000|2022-04-22 13:39:50|10968.21|10968.21|10970.27|10970.27|10970.27|10970.27|10967.77|10967.77|0
1650634800000|2022-04-22 13:40:00|10970.04|10970.04|10970.51|10970.51|10970.81|10970.81|10969.85|10969.85|0
1650634810000|2022-04-22 13:40:10|10970.09|10970.09|10970.75|10970.75|10970.87|10970.87|10970.09|10970.09|0
1650634820000|2022-04-22 13:40:20|10970.5|10970.5|10970.2|10970.2|10970.5|10970.5|10970.2|10970.2|0
1650634830000|2022-04-22 13:40:30|10969.7|10969.7|10966.63|10966.63|10969.7|10969.7|10966.63|10966.63|0
1650634850000|2022-04-22 13:40:50|10965.98|10965.98|10964.87|10964.87|10965.98|10965.98|10964.87|10964.87|0
1650634860000|2022-04-22 13:41:00|10964.78|10964.78|10964.67|10964.67|10964.97|10964.97|10964.67|10964.67|0
1650634870000|2022-04-22 13:41:10|10964.01|10964.01|10961.84|10961.84|10964.01|10964.01|10961.67|10961.67|0
1650634880000|2022-04-22 13:41:20|10961.67|10961.67|10962.46|10962.46|10962.46|10962.46|10961.54|10961.54|0
1650634890000|2022-04-22 13:41:30|10962.64|10962.64|10962.64|10962.64|10962.64|10962.64|10962.64|10962.64|0
1650634900000|2022-04-22 13:41:40|10962.41|10962.41|10962.41|10962.41|10962.41|10962.41|10962.41|10962.41|0
1650634910000|2022-04-22 13:41:50|10962.58|10962.58|10962.58|10962.58|10962.58|10962.58|10962.58|10962.58|0
1650634920000|2022-04-22 13:42:00|10961.22|10961.22|10961.57|10961.57|10961.57|10961.57|10960.86|10960.86|0
1650634930000|2022-04-22 13:42:10|10961.83|10961.83|10962.29|10962.29|10962.29|10962.29|10961.83|10961.83|0
1650634940000|2022-04-22 13:42:20|10962.72|10962.72|10964.45|10964.45|10964.45|10964.45|10962.72|10962.72|0
1650634950000|2022-04-22 13:42:30|10964.27|10964.27|10967.31|10967.31|10967.31|10967.31|10963.61|10963.61|0
1650634960000|2022-04-22 13:42:40|10969.94|10969.94|10967.73|10967.73|10969.94|10969.94|10967.36|10967.36|0
1650634970000|2022-04-22 13:42:50|10967.85|10967.85|10968.1|10968.1|10968.1|10968.1|10967.85|10967.85|0
1650634980000|2022-04-22 13:43:00|10967.48|10967.48|10966.65|10966.65|10967.48|10967.48|10966.65|10966.65|0
1650634990000|2022-04-22 13:43:10|10966.84|10966.84|10964.62|10964.62|10966.84|10966.84|10964.54|10964.54|0
1650635000000|2022-04-22 13:43:20|10964.18|10964.18|10961.7|10961.7|10964.18|10964.18|10961.7|10961.7|0
1650635010000|2022-04-22 13:43:30|10961.61|10961.61|10961.61|10961.61|10961.61|10961.61|10961.61|10961.61|0
1650635020000|2022-04-22 13:43:40|10962.73|10962.73|10962.78|10962.78|10963.23|10963.23|10962.73|10962.73|0
1650635030000|2022-04-22 13:43:50|10962.35|10962.35|10962.35|10962.35|10962.35|10962.35|10962.35|10962.35|0
1650635040000|2022-04-22 13:44:00|10962.57|10962.57|10962.46|10962.46|10962.57|10962.57|10962.46|10962.46|0
1650635050000|2022-04-22 13:44:10|10960.12|10960.12|10957.65|10957.65|10960.12|10960.12|10957.65|10957.65|0
1650635060000|2022-04-22 13:44:20|10956.91|10956.91|10956.83|10956.83|10957.09|10957.09|10956.66|10956.66|0
1650635070000|2022-04-22 13:44:30|10956.6|10956.6|10956.74|10956.74|10956.74|10956.74|10956.6|10956.6|0
1650635080000|2022-04-22 13:44:40|10956.61|10956.61|10956.61|10956.61|10956.61|10956.61|10956.61|10956.61|0
1650635090000|2022-04-22 13:44:50|10956.22|10956.22|10956.22|10956.22|10956.22|10956.22|10956.22|10956.22|0
1650635100000|2022-04-22 13:45:00|10955.62|10955.62|10956.31|10956.31|10956.31|10956.31|10955.44|10955.44|0
1650635110000|2022-04-22 13:45:10|10956.13|10956.13|10967.31|10967.31|10967.97|10967.97|10955.95|10955.95|0
1650635120000|2022-04-22 13:45:20|10967.01|10967.01|10966.35|10966.35|10967.01|10967.01|10966.28|10966.28|0
1650635130000|2022-04-22 13:45:30|10965.92|10965.92|10967.58|10967.58|10967.58|10967.58|10965.92|10965.92|0
1650635140000|2022-04-22 13:45:40|10967.76|10967.76|10968.28|10968.28|10968.28|10968.28|10967.76|10967.76|0
1650635150000|2022-04-22 13:45:50|10967.91|10967.91|10966.62|10966.62|10967.91|10967.91|10966.62|10966.62|0
1650635160000|2022-04-22 13:46:00|10967.15|10967.15|10965.73|10965.73|10967.15|10967.15|10964.45|10964.45|0
1650635170000|2022-04-22 13:46:10|10966.35|10966.35|10967.7|10967.7|10968.32|10968.32|10966.22|10966.22|0
1650635180000|2022-04-22 13:46:20|10967.46|10967.46|10967.09|10967.09|10967.46|10967.46|10967.09|10967.09|0
1650635190000|2022-04-22 13:46:30|10966.66|10966.66|10966.23|10966.23|10966.66|10966.66|10966.23|10966.23|0
1650635200000|2022-04-22 13:46:40|10966.09|10966.09|10964.19|10964.19|10966.09|10966.09|10963.78|10963.78|0
1650635210000|2022-04-22 13:46:50|10964.88|10964.88|10967.15|10967.15|10967.15|10967.15|10964.88|10964.88|0
1650635270000|2022-04-22 13:47:50|10966.15|10966.15|10965.66|10965.66|10966.15|10966.15|10965.66|10965.66|0
1650635280000|2022-04-22 13:48:00|10965.04|10965.04|10965.04|10965.04|10965.19|10965.19|10965.04|10965.04|0
1650635290000|2022-04-22 13:48:10|10963.67|10963.67|10960.07|10960.07|10963.67|10963.67|10959.29|10959.29|0
1650635300000|2022-04-22 13:48:20|10961.1|10961.1|10962.5|10962.5|10962.5|10962.5|10961.1|10961.1|0
1650635310000|2022-04-22 13:48:30|10961.79|10961.79|10961.7|10961.7|10961.79|10961.79|10960.92|10960.92|0
1650635320000|2022-04-22 13:48:40|10961.28|10961.28|10960.68|10960.68|10961.28|10961.28|10960.68|10960.68|0
1650635330000|2022-04-22 13:48:50|10959.42|10959.42|10956.94|10956.94|10959.42|10959.42|10956.94|10956.94|0
1650635340000|2022-04-22 13:49:00|10957.03|10957.03|10960.96|10960.96|10960.96|10960.96|10957.03|10957.03|0
1650635350000|2022-04-22 13:49:10|10960.84|10960.84|10960.71|10960.71|10960.84|10960.84|10960.71|10960.71|0
1650635360000|2022-04-22 13:49:20|10960.28|10960.28|10960.28|10960.28|10960.28|10960.28|10960.28|10960.28|0
1650635370000|2022-04-22 13:49:30|10961.13|10961.13|10961.74|10961.74|10961.74|10961.74|10960.7|10960.7|0
1650635380000|2022-04-22 13:49:40|10961.96|10961.96|10962.34|10962.34|10962.39|10962.39|10961.96|10961.96|0
1650635390000|2022-04-22 13:49:50|10962.76|10962.76|10962.76|10962.76|10962.76|10962.76|10962.76|10962.76|0
1650635400000|2022-04-22 13:50:00|10963.54|10963.54|10963.54|10963.54|10963.54|10963.54|10963.54|10963.54|0
1650635460000|2022-04-22 13:51:00|10966.95|10966.95|10965.99|10965.99|10966.95|10966.95|10965.99|10965.99|0
1650635470000|2022-04-22 13:51:10|10965|10965|10964.22|10964.22|10965.24|10965.24|10964.22|10964.22|0
1650635480000|2022-04-22 13:51:20|10964.65|10964.65|10964.56|10964.56|10964.65|10964.65|10964.56|10964.56|0
1650635490000|2022-04-22 13:51:30|10964.26|10964.26|10963.27|10963.27|10964.26|10964.26|10963.02|10963.02|0
1650635500000|2022-04-22 13:51:40|10962.8|10962.8|10962.44|10962.44|10962.8|10962.8|10962.44|10962.44|0
1650635510000|2022-04-22 13:51:50|10961.49|10961.49|10962.25|10962.25|10962.25|10962.25|10961.49|10961.49|0
1650635520000|2022-04-22 13:52:00|10963.33|10963.33|10963.44|10963.44|10963.7|10963.7|10963.33|10963.33|0
1650635530000|2022-04-22 13:52:10|10963.74|10963.74|10964.23|10964.23|10964.66|10964.66|10963.74|10963.74|0
1650635540000|2022-04-22 13:52:20|10964.48|10964.48|10964.58|10964.58|10964.58|10964.58|10964.48|10964.48|0
1650635550000|2022-04-22 13:52:30|10964.77|10964.77|10963.32|10963.32|10964.77|10964.77|10963.23|10963.23|0
1650635560000|2022-04-22 13:52:40|10963.19|10963.19|10963.45|10963.45|10963.45|10963.45|10963.19|10963.19|0
1650635570000|2022-04-22 13:52:50|10964.46|10964.46|10965.54|10965.54|10965.54|10965.54|10964.46|10964.46|0
1650635590000|2022-04-22 13:53:10|10965.29|10965.29|10964.86|10964.86|10965.29|10965.29|10964.42|10964.42|0
1650635610000|2022-04-22 13:53:30|10964.67|10964.67|10964.93|10964.93|10964.93|10964.93|10964.67|10964.67|0
1650635620000|2022-04-22 13:53:40|10965.36|10965.36|10965.98|10965.98|10966.11|10966.11|10965.36|10965.36|0
1650635630000|2022-04-22 13:53:50|10966.09|10966.09|10965.89|10965.89|10966.09|10966.09|10965.66|10965.66|0
1650635640000|2022-04-22 13:54:00|10966.85|10966.85|10966.8|10966.8|10966.85|10966.85|10966.67|10966.67|0
1650635650000|2022-04-22 13:54:10|10967.24|10967.24|10966.42|10966.42|10967.24|10967.24|10966.42|10966.42|0
1650635660000|2022-04-22 13:54:20|10966.03|10966.03|10965.39|10965.39|10966.03|10966.03|10965.39|10965.39|0
1650635670000|2022-04-22 13:54:30|10965.17|10965.17|10964.8|10964.8|10965.17|10965.17|10964.8|10964.8|0
1650635680000|2022-04-22 13:54:40|10964|10964|10964.6|10964.6|10964.6|10964.6|10964|10964|0
1650635690000|2022-04-22 13:54:50|10965.38|10965.38|10964.44|10964.44|10965.38|10965.38|10964.44|10964.44|0
1650635700000|2022-04-22 13:55:00|10964.22|10964.22|10964.59|10964.59|10964.59|10964.59|10964.22|10964.22|0
1650635710000|2022-04-22 13:55:10|10964.22|10964.22|10964.67|10964.67|10964.67|10964.67|10964.22|10964.22|0
1650635720000|2022-04-22 13:55:20|10964.93|10964.93|10963.86|10963.86|10965.26|10965.26|10963.86|10963.86|0
1650635730000|2022-04-22 13:55:30|10963.5|10963.5|10960.11|10960.11|10963.5|10963.5|10960.11|10960.11|0
1650635760000|2022-04-22 13:56:00|10959.93|10959.93|10958.27|10958.27|10959.93|10959.93|10958.27|10958.27|0
1650635770000|2022-04-22 13:56:10|10958.79|10958.79|10958.62|10958.62|10958.79|10958.79|10958.62|10958.62|0
1650635780000|2022-04-22 13:56:20|10958.92|10958.92|10958.92|10958.92|10958.92|10958.92|10958.92|10958.92|0
1650635790000|2022-04-22 13:56:30|10959.05|10959.05|10959.31|10959.31|10959.31|10959.31|10959.05|10959.05|0
1650635800000|2022-04-22 13:56:40|10960.87|10960.87|10960.89|10960.89|10961.01|10961.01|10960.87|10960.87|0
1650635810000|2022-04-22 13:56:50|10960.63|10960.63|10960.63|10960.63|10960.89|10960.89|10960.11|10960.11|0
1650635820000|2022-04-22 13:57:00|10960.78|10960.78|10962.52|10962.52|10962.52|10962.52|10960.78|10960.78|0
1650635830000|2022-04-22 13:57:10|10962.61|10962.61|10963.03|10963.03|10963.03|10963.03|10962.61|10962.61|0
1650635840000|2022-04-22 13:57:20|10962.26|10962.26|10962.54|10962.54|10962.54|10962.54|10962.11|10962.11|0
1650635850000|2022-04-22 13:57:30|10962.98|10962.98|10963.47|10963.47|10963.69|10963.69|10962.98|10962.98|0
1650635860000|2022-04-22 13:57:40|10963.03|10963.03|10963.03|10963.03|10963.03|10963.03|10963.03|10963.03|0
1650635870000|2022-04-22 13:57:50|10962.95|10962.95|10963.3|10963.3|10963.3|10963.3|10962.95|10962.95|0
1650635880000|2022-04-22 13:58:00|10964.77|10964.77|10964.77|10964.77|10964.77|10964.77|10964.77|10964.77|0
1650635890000|2022-04-22 13:58:10|10964.54|10964.54|10964.3|10964.3|10964.67|10964.67|10964.07|10964.07|0
1650635900000|2022-04-22 13:58:20|10964.73|10964.73|10965.18|10965.18|10965.18|10965.18|10964.73|10964.73|0
1650635910000|2022-04-22 13:58:30|10964.97|10964.97|10967.45|10967.45|10967.45|10967.45|10964.97|10964.97|0
1650635920000|2022-04-22 13:58:40|10966.67|10966.67|10965.54|10965.54|10966.67|10966.67|10965.54|10965.54|0
1650635930000|2022-04-22 13:58:50|10965.47|10965.47|10964.43|10964.43|10965.47|10965.47|10964.43|10964.43|0
1650635940000|2022-04-22 13:59:00|10964.52|10964.52|10964.06|10964.06|10964.6|10964.6|10964.06|10964.06|0
1650635950000|2022-04-22 13:59:10|10963.81|10963.81|10962.87|10962.87|10963.81|10963.81|10962.87|10962.87|0
1650635960000|2022-04-22 13:59:20|10962.51|10962.51|10962.14|10962.14|10962.51|10962.51|10962.14|10962.14|0
1650635970000|2022-04-22 13:59:30|10961.18|10961.18|10960.75|10960.75|10961.18|10961.18|10960.75|10960.75|0
1650635980000|2022-04-22 13:59:40|10961.18|10961.18|10961.18|10961.18|10961.18|10961.18|10961.18|10961.18|0
1650635990000|2022-04-22 13:59:50|10962.05|10962.05|10962.08|10962.08|10962.32|10962.32|10961.8|10961.8|0
1650636050000|2022-04-22 14:00:50|10974.61|10974.61|10974.47|10974.47|10974.61|10974.61|10974.47|10974.47|0
1650636060000|2022-04-22 14:01:00|10974.89|10974.89|10978.87|10978.87|10979.05|10979.05|10974.89|10974.89|0
1650636070000|2022-04-22 14:01:10|10978.09|10978.09|10978.23|10978.23|10978.67|10978.67|10978.09|10978.09|0
1650636080000|2022-04-22 14:01:20|10978.11|10978.11|10978.66|10978.66|10978.87|10978.87|10977.68|10977.68|0
1650636090000|2022-04-22 14:01:30|10978.23|10978.23|10977.77|10977.77|10978.23|10978.23|10977.77|10977.77|0
1650636100000|2022-04-22 14:01:40|10977.41|10977.41|10979.1|10979.1|10979.1|10979.1|10977.41|10977.41|0
1650636110000|2022-04-22 14:01:50|10978.32|10978.32|10979.1|10979.1|10979.1|10979.1|10978.32|10978.32|0
1650636120000|2022-04-22 14:02:00|10978.68|10978.68|10978.31|10978.31|10978.68|10978.68|10978.31|10978.31|0
1650636130000|2022-04-22 14:02:10|10978.81|10978.81|10979.48|10979.48|10979.48|10979.48|10978.81|10978.81|0
1650636140000|2022-04-22 14:02:20|10977.67|10977.67|10976.59|10976.59|10977.67|10977.67|10976.59|10976.59|0
1650636160000|2022-04-22 14:02:40|10976.41|10976.41|10974.68|10974.68|10976.41|10976.41|10974.68|10974.68|0
1650636170000|2022-04-22 14:02:50|10975.12|10975.12|10975.31|10975.31|10975.99|10975.99|10975.12|10975.12|0
1650636180000|2022-04-22 14:03:00|10974.88|10974.88|10974.2|10974.2|10974.88|10974.88|10974.2|10974.2|0
1650636190000|2022-04-22 14:03:10|10973.83|10973.83|10973.34|10973.34|10973.83|10973.83|10973.34|10973.34|0
1650636200000|2022-04-22 14:03:20|10972.9|10972.9|10972.68|10972.68|10972.9|10972.9|10972.12|10972.12|0
1650636210000|2022-04-22 14:03:30|10972.3|10972.3|10972.08|10972.08|10972.3|10972.3|10972.08|10972.08|0
1650636220000|2022-04-22 14:03:40|10971.71|10971.71|10971.58|10971.58|10971.71|10971.71|10971.58|10971.58|0
1650636230000|2022-04-22 14:03:50|10971.83|10971.83|10971.65|10971.65|10972.02|10972.02|10971.65|10971.65|0
1650636240000|2022-04-22 14:04:00|10971.76|10971.76|10971.46|10971.46|10971.76|10971.76|10971.46|10971.46|0
1650636250000|2022-04-22 14:04:10|10971.09|10971.09|10969.83|10969.83|10971.09|10971.09|10969.83|10969.83|0
1650636260000|2022-04-22 14:04:20|10970.03|10970.03|10969.98|10969.98|10970.22|10970.22|10969.98|10969.98|0
1650636270000|2022-04-22 14:04:30|10969.55|10969.55|10969.1|10969.1|10969.55|10969.55|10969.1|10969.1|0
1650636290000|2022-04-22 14:04:50|10968.91|10968.91|10968.91|10968.91|10968.91|10968.91|10968.68|10968.68|0
1650636310000|2022-04-22 14:05:10|10969.63|10969.63|10972.33|10972.33|10972.4|10972.4|10969.63|10969.63|0
1650636320000|2022-04-22 14:05:20|10972.77|10972.77|10974.59|10974.59|10974.59|10974.59|10972.77|10972.77|0
1650636330000|2022-04-22 14:05:30|10974.81|10974.81|10978.91|10978.91|10978.91|10978.91|10974.81|10974.81|0
1650636340000|2022-04-22 14:05:40|10978.48|10978.48|10979.81|10979.81|10979.81|10979.81|10978.48|10978.48|0
1650636350000|2022-04-22 14:05:50|10979.98|10979.98|10982.6|10982.6|10983.04|10983.04|10979.98|10979.98|0
1650636360000|2022-04-22 14:06:00|10983.12|10983.12|10983.12|10983.12|10983.54|10983.54|10983.12|10983.12|0
1650636370000|2022-04-22 14:06:10|10983.54|10983.54|10985.29|10985.29|10985.29|10985.29|10983.54|10983.54|0
1650636380000|2022-04-22 14:06:20|10985.73|10985.73|10985.73|10985.73|10985.73|10985.73|10985.73|10985.73|0
1650636390000|2022-04-22 14:06:30|10985.99|10985.99|10985.99|10985.99|10985.99|10985.99|10985.99|10985.99|0
1650636400000|2022-04-22 14:06:40|10986.07|10986.07|10986.24|10986.24|10986.24|10986.24|10986.07|10986.07|0
1650636410000|2022-04-22 14:06:50|10986.12|10986.12|10987.7|10987.7|10987.7|10987.7|10986.12|10986.12|0
1650636420000|2022-04-22 14:07:00|10987.82|10987.82|10987.86|10987.86|10988|10988|10987.45|10987.45|0
1650636430000|2022-04-22 14:07:10|10987.63|10987.63|10987.4|10987.4|10987.63|10987.63|10987.08|10987.08|0
1650636440000|2022-04-22 14:07:20|10987.65|10987.65|10987.53|10987.53|10987.65|10987.65|10987.53|10987.53|0
1650636450000|2022-04-22 14:07:30|10987.35|10987.35|10988.52|10988.52|10988.52|10988.52|10987.18|10987.18|0
1650636460000|2022-04-22 14:07:40|10988.43|10988.43|10989.35|10989.35|10989.35|10989.35|10988.43|10988.43|0
1650636480000|2022-04-22 14:08:00|10989.22|10989.22|10988.96|10988.96|10989.22|10989.22|10988.96|10988.96|0
1650636490000|2022-04-22 14:08:10|10988.73|10988.73|10988.73|10988.73|10988.73|10988.73|10988.73|10988.73|0
1650636500000|2022-04-22 14:08:20|10988.86|10988.86|10988.86|10988.86|10988.86|10988.86|10988.86|10988.86|0
1650636510000|2022-04-22 14:08:30|10989.11|10989.11|10988.92|10988.92|10989.36|10989.36|10988.92|10988.92|0
1650636530000|2022-04-22 14:08:50|10989.7|10989.7|10988.83|10988.83|10989.7|10989.7|10988.83|10988.83|0
1650636540000|2022-04-22 14:09:00|10988.61|10988.61|10989.38|10989.38|10989.38|10989.38|10988.37|10988.37|0
1650636570000|2022-04-22 14:09:30|10989.01|10989.01|10989.01|10989.01|10989.01|10989.01|10989.01|10989.01|0
1650636580000|2022-04-22 14:09:40|10989.38|10989.38|10989.73|10989.73|10989.73|10989.73|10989.38|10989.38|0
1650636590000|2022-04-22 14:09:50|10989.86|10989.86|10989.19|10989.19|10989.86|10989.86|10989.19|10989.19|0
1650636600000|2022-04-22 14:10:00|10989.32|10989.32|10988.37|10988.37|10989.55|10989.55|10988.37|10988.37|0
1650636610000|2022-04-22 14:10:10|10987.94|10987.94|10986.8|10986.8|10987.94|10987.94|10986.73|10986.73|0
1650636620000|2022-04-22 14:10:20|10986.3|10986.3|10985.87|10985.87|10986.3|10986.3|10985.87|10985.87|0
1650636630000|2022-04-22 14:10:30|10985.54|10985.54|10984.04|10984.04|10985.54|10985.54|10984.04|10984.04|0
1650636650000|2022-04-22 14:10:50|10984.29|10984.29|10984.29|10984.29|10984.29|10984.29|10984.29|10984.29|0
1650636680000|2022-04-22 14:11:20|10984.42|10984.42|10983.52|10983.52|10984.42|10984.42|10983.52|10983.52|0
1650636690000|2022-04-22 14:11:30|10983.3|10983.3|10981.64|10981.64|10983.3|10983.3|10981.64|10981.64|0
1650636700000|2022-04-22 14:11:40|10981.45|10981.45|10981.02|10981.02|10981.45|10981.45|10981.02|10981.02|0
1650636710000|2022-04-22 14:11:50|10981.48|10981.48|10981.41|10981.41|10981.48|10981.48|10981.29|10981.29|0
1650636730000|2022-04-22 14:12:10|10981.85|10981.85|10982.52|10982.52|10982.58|10982.58|10981.62|10981.62|0
1650636740000|2022-04-22 14:12:20|10982.27|10982.27|10981.49|10981.49|10982.27|10982.27|10981.49|10981.49|0
1650636750000|2022-04-22 14:12:30|10981.24|10981.24|10981.24|10981.24|10981.24|10981.24|10981.24|10981.24|0
1650636760000|2022-04-22 14:12:40|10981.17|10981.17|10980.43|10980.43|10981.17|10981.17|10980.29|10980.29|0
1650636770000|2022-04-22 14:12:50|10980|10980|10980|10980|10980|10980|10980|10980|0
1650636780000|2022-04-22 14:13:00|10980.17|10980.17|10979.69|10979.69|10980.39|10980.39|10979.69|10979.69|0
1650636790000|2022-04-22 14:13:10|10979.44|10979.44|10978.87|10978.87|10979.44|10979.44|10978.87|10978.87|0
1650636800000|2022-04-22 14:13:20|10979.3|10979.3|10979.46|10979.46|10979.46|10979.46|10979.08|10979.08|0
1650636810000|2022-04-22 14:13:30|10979.83|10979.83|10979.83|10979.83|10979.83|10979.83|10979.83|10979.83|0
1650636820000|2022-04-22 14:13:40|10979.6|10979.6|10979.6|10979.6|10979.6|10979.6|10979.6|10979.6|0
1650636830000|2022-04-22 14:13:50|10980.38|10980.38|10979.89|10979.89|10980.64|10980.64|10979.89|10979.89|0
1650636840000|2022-04-22 14:14:00|10979.45|10979.45|10978.09|10978.09|10979.45|10979.45|10978.09|10978.09|0
1650636850000|2022-04-22 14:14:10|10977.66|10977.66|10974.76|10974.76|10977.66|10977.66|10974.76|10974.76|0
1650636870000|2022-04-22 14:14:30|10974.17|10974.17|10973.52|10973.52|10974.17|10974.17|10973.3|10973.3|0
1650636880000|2022-04-22 14:14:40|10972.31|10972.31|10972.31|10972.31|10972.31|10972.31|10972.31|10972.31|0
1650636890000|2022-04-22 14:14:50|10972.04|10972.04|10972.04|10972.04|10972.04|10972.04|10971.8|10971.8|0
1650636900000|2022-04-22 14:15:00|10971.83|10971.83|10971.64|10971.64|10972.12|10972.12|10971.64|10971.64|0
1650636910000|2022-04-22 14:15:10|10970.94|10970.94|10971.29|10971.29|10971.29|10971.29|10970.94|10970.94|0
1650636920000|2022-04-22 14:15:20|10971.72|10971.72|10971.72|10971.72|10971.72|10971.72|10971.72|10971.72|0
1650636930000|2022-04-22 14:15:30|10971.11|10971.11|10970.31|10970.31|10971.11|10971.11|10970.31|10970.31|0
1650636940000|2022-04-22 14:15:40|10969.53|10969.53|10969.77|10969.77|10969.96|10969.96|10969.53|10969.53|0
1650636960000|2022-04-22 14:16:00|10969.34|10969.34|10968.69|10968.69|10969.34|10969.34|10968.69|10968.69|0
1650636970000|2022-04-22 14:16:10|10966.37|10966.37|10966.36|10966.36|10966.53|10966.53|10966.36|10966.36|0
1650636990000|2022-04-22 14:16:30|10965.87|10965.87|10965.87|10965.87|10965.87|10965.87|10965.87|10965.87|0
1650637010000|2022-04-22 14:16:50|10965.74|10965.74|10965.58|10965.58|10965.74|10965.74|10965.58|10965.58|0
1650637020000|2022-04-22 14:17:00|10965.46|10965.46|10965.46|10965.46|10965.46|10965.46|10965.46|10965.46|0
1650637030000|2022-04-22 14:17:10|10965.37|10965.37|10964.26|10964.26|10965.37|10965.37|10964.26|10964.26|0
1650637040000|2022-04-22 14:17:20|10964.03|10964.03|10964.03|10964.03|10964.03|10964.03|10964.03|10964.03|0
1650637050000|2022-04-22 14:17:30|10963.88|10963.88|10963.27|10963.27|10963.88|10963.88|10963.27|10963.27|0
1650637060000|2022-04-22 14:17:40|10963.18|10963.18|10963.43|10963.43|10963.43|10963.43|10963.18|10963.18|0
1650637070000|2022-04-22 14:17:50|10963|10963|10960.96|10960.96|10963|10963|10960.96|10960.96|0
1650637080000|2022-04-22 14:18:00|10960.63|10960.63|10959.85|10959.85|10960.63|10960.63|10959.85|10959.85|0
1650637090000|2022-04-22 14:18:10|10959.4|10959.4|10959.4|10959.4|10959.4|10959.4|10959.4|10959.4|0
1650637100000|2022-04-22 14:18:20|10958.97|10958.97|10957.81|10957.81|10958.97|10958.97|10957.81|10957.81|0
1650637110000|2022-04-22 14:18:30|10956.73|10956.73|10957.56|10957.56|10957.56|10957.56|10956.71|10956.71|0
1650637120000|2022-04-22 14:18:40|10957.98|10957.98|10955.54|10955.54|10957.98|10957.98|10955.54|10955.54|0
1650637130000|2022-04-22 14:18:50|10955.67|10955.67|10956.41|10956.41|10956.41|10956.41|10955.67|10955.67|0
1650637140000|2022-04-22 14:19:00|10956.53|10956.53|10958.84|10958.84|10959.08|10959.08|10956.53|10956.53|0
1650637150000|2022-04-22 14:19:10|10958.9|10958.9|10959.16|10959.16|10959.49|10959.49|10958.9|10958.9|0
1650637160000|2022-04-22 14:19:20|10959.01|10959.01|10958.51|10958.51|10959.01|10959.01|10958.39|10958.39|0
1650637170000|2022-04-22 14:19:30|10958.08|10958.08|10958.73|10958.73|10958.73|10958.73|10958.08|10958.08|0
1650637180000|2022-04-22 14:19:40|10957.17|10957.17|10956.09|10956.09|10957.17|10957.17|10956.09|10956.09|0
1650637190000|2022-04-22 14:19:50|10956.28|10956.28|10955.87|10955.87|10956.28|10956.28|10955.09|10955.09|0
1650637200000|2022-04-22 14:20:00|10956.12|10956.12|10955.55|10955.55|10956.49|10956.49|10955.55|10955.55|0
1650637210000|2022-04-22 14:20:10|10955.32|10955.32|10954.28|10954.28|10955.32|10955.32|10954.28|10954.28|0
1650637220000|2022-04-22 14:20:20|10953.58|10953.58|10952.02|10952.02|10953.58|10953.58|10951.72|10951.72|0
1650637230000|2022-04-22 14:20:30|10951.84|10951.84|10951.84|10951.84|10951.84|10951.84|10951.84|10951.84|0
1650637240000|2022-04-22 14:20:40|10952.34|10952.34|10952.37|10952.37|10952.46|10952.46|10952.34|10952.34|0
1650637250000|2022-04-22 14:20:50|10951.95|10951.95|10952.03|10952.03|10952.82|10952.82|10951.95|10951.95|0
1650637260000|2022-04-22 14:21:00|10951.7|10951.7|10948.65|10948.65|10951.7|10951.7|10948.54|10948.54|0
1650637270000|2022-04-22 14:21:10|10949.12|10949.12|10948.88|10948.88|10949.12|10949.12|10948.88|10948.88|0
1650637280000|2022-04-22 14:21:20|10948.7|10948.7|10947.65|10947.65|10948.7|10948.7|10946.35|10946.35|0
1650637290000|2022-04-22 14:21:30|10947.24|10947.24|10946.79|10946.79|10947.4|10947.4|10946.54|10946.54|0
1650637300000|2022-04-22 14:21:40|10946.56|10946.56|10946.75|10946.75|10946.75|10946.75|10946.56|10946.56|0
1650637310000|2022-04-22 14:21:50|10947.31|10947.31|10947.65|10947.65|10947.65|10947.65|10947.31|10947.31|0
1650637320000|2022-04-22 14:22:00|10948.43|10948.43|10948.43|10948.43|10948.43|10948.43|10947.31|10947.31|0
1650637340000|2022-04-22 14:22:20|10947.84|10947.84|10947.84|10947.84|10947.84|10947.84|10947.84|10947.84|0
1650637350000|2022-04-22 14:22:30|10948.05|10948.05|10948.45|10948.45|10948.7|10948.7|10948.05|10948.05|0
1650637360000|2022-04-22 14:22:40|10948.36|10948.36|10948.36|10948.36|10948.36|10948.36|10948.36|10948.36|0
1650637370000|2022-04-22 14:22:50|10948.79|10948.79|10949.25|10949.25|10949.25|10949.25|10948.79|10948.79|0
1650637380000|2022-04-22 14:23:00|10949.38|10949.38|10950.1|10950.1|10950.1|10950.1|10949.25|10949.25|0
1650637390000|2022-04-22 14:23:10|10949.87|10949.87|10949.29|10949.29|10949.87|10949.87|10948.77|10948.77|0
1650637400000|2022-04-22 14:23:20|10949.64|10949.64|10950.51|10950.51|10950.51|10950.51|10949.64|10949.64|0
1650637410000|2022-04-22 14:23:30|10950.8|10950.8|10950.8|10950.8|10950.96|10950.96|10950.8|10950.8|0
1650637420000|2022-04-22 14:23:40|10950.36|10950.36|10949.9|10949.9|10950.36|10950.36|10949.9|10949.9|0
1650637430000|2022-04-22 14:23:50|10950.15|10950.15|10950.15|10950.15|10950.15|10950.15|10950.15|10950.15|0
1650637440000|2022-04-22 14:24:00|10949.92|10949.92|10950.02|10950.02|10950.02|10950.02|10949.92|10949.92|0
1650637450000|2022-04-22 14:24:10|10949.16|10949.16|10948.31|10948.31|10949.16|10949.16|10948.31|10948.31|0
1650637460000|2022-04-22 14:24:20|10948.49|10948.49|10948.95|10948.95|10948.95|10948.95|10948.49|10948.49|0
1650637470000|2022-04-22 14:24:30|10949.38|10949.38|10949.38|10949.38|10949.38|10949.38|10949.38|10949.38|0
1650637480000|2022-04-22 14:24:40|10949.12|10949.12|10950.79|10950.79|10950.79|10950.79|10949.12|10949.12|0
1650637490000|2022-04-22 14:24:50|10950.62|10950.62|10950.15|10950.15|10950.62|10950.62|10950.15|10950.15|0
1650637500000|2022-04-22 14:25:00|10949.65|10949.65|10947.8|10947.8|10949.65|10949.65|10947.8|10947.8|0
1650637510000|2022-04-22 14:25:10|10947.7|10947.7|10948.29|10948.29|10948.33|10948.33|10947.3|10947.3|0
1650637520000|2022-04-22 14:25:20|10948.55|10948.55|10949.52|10949.52|10949.52|10949.52|10948.55|10948.55|0
1650637530000|2022-04-22 14:25:30|10949.13|10949.13|10948.63|10948.63|10949.13|10949.13|10948.63|10948.63|0
1650637540000|2022-04-22 14:25:40|10948.88|10948.88|10948.32|10948.32|10948.88|10948.88|10948.32|10948.32|0
1650637550000|2022-04-22 14:25:50|10947.8|10947.8|10947.8|10947.8|10947.8|10947.8|10947.8|10947.8|0
1650637560000|2022-04-22 14:26:00|10947.54|10947.54|10944.76|10944.76|10947.54|10947.54|10944.76|10944.76|0
1650637570000|2022-04-22 14:26:10|10944.4|10944.4|10947.08|10947.08|10947.08|10947.08|10944.4|10944.4|0
1650637580000|2022-04-22 14:26:20|10947.51|10947.51|10948.16|10948.16|10949.41|10949.41|10947.51|10947.51|0
1650637590000|2022-04-22 14:26:30|10947.78|10947.78|10948.99|10948.99|10948.99|10948.99|10947.78|10947.78|0
1650637600000|2022-04-22 14:26:40|10949.1|10949.1|10948.87|10948.87|10949.23|10949.23|10948.87|10948.87|0
1650637610000|2022-04-22 14:26:50|10948.44|10948.44|10948.44|10948.44|10948.44|10948.44|10948.44|10948.44|0
1650637620000|2022-04-22 14:27:00|10948.87|10948.87|10950.28|10950.28|10950.28|10950.28|10948.87|10948.87|0
1650637630000|2022-04-22 14:27:10|10950.21|10950.21|10949.06|10949.06|10950.21|10950.21|10949.06|10949.06|0
1650637640000|2022-04-22 14:27:20|10948.93|10948.93|10948.93|10948.93|10948.93|10948.93|10948.93|10948.93|0
1650637650000|2022-04-22 14:27:30|10948.69|10948.69|10948.42|10948.42|10948.69|10948.69|10948.31|10948.31|0
1650637660000|2022-04-22 14:27:40|10948.05|10948.05|10948.05|10948.05|10948.05|10948.05|10948.05|10948.05|0
1650637680000|2022-04-22 14:28:00|10947.62|10947.62|10947.5|10947.5|10947.62|10947.62|10947.5|10947.5|0
1650637690000|2022-04-22 14:28:10|10947.93|10947.93|10948.71|10948.71|10948.71|10948.71|10947.93|10947.93|0
1650637700000|2022-04-22 14:28:20|10948.26|10948.26|10948.61|10948.61|10948.61|10948.61|10948.26|10948.26|0
1650637710000|2022-04-22 14:28:30|10949.04|10949.04|10949.04|10949.04|10949.46|10949.46|10949.04|10949.04|0
1650637720000|2022-04-22 14:28:40|10949.47|10949.47|10952.15|10952.15|10952.32|10952.32|10949.47|10949.47|0
1650637730000|2022-04-22 14:28:50|10951.37|10951.37|10950.23|10950.23|10951.37|10951.37|10949.98|10949.98|0
1650637740000|2022-04-22 14:29:00|10950.06|10950.06|10949.36|10949.36|10950.06|10950.06|10949.13|10949.13|0
1650637760000|2022-04-22 14:29:20|10949.61|10949.61|10949.61|10949.61|10949.61|10949.61|10949.61|10949.61|0
1650637770000|2022-04-22 14:29:30|10949.43|10949.43|10947.21|10947.21|10949.43|10949.43|10947.09|10947.09|0
1650637780000|2022-04-22 14:29:40|10946.95|10946.95|10947.09|10947.09|10947.16|10947.16|10946.95|10946.95|0
1650637800000|2022-04-22 14:30:00|10946.67|10946.67|10946.48|10946.48|10946.67|10946.67|10946.48|10946.48|0
1650637810000|2022-04-22 14:30:10|10946.6|10946.6|10947.38|10947.38|10947.38|10947.38|10946.35|10946.35|0
1650637820000|2022-04-22 14:30:20|10947.68|10947.68|10949.71|10949.71|10949.71|10949.71|10947.68|10947.68|0
1650637830000|2022-04-22 14:30:30|10949.86|10949.86|10949.53|10949.53|10949.86|10949.86|10949.53|10949.53|0
1650637840000|2022-04-22 14:30:40|10949.71|10949.71|10949.71|10949.71|10949.71|10949.71|10949.71|10949.71|0
1650637850000|2022-04-22 14:30:50|10949.53|10949.53|10950.23|10950.23|10950.23|10950.23|10949.36|10949.36|0
1650637860000|2022-04-22 14:31:00|10949.9|10949.9|10950.25|10950.25|10950.25|10950.25|10949.9|10949.9|0
1650637870000|2022-04-22 14:31:10|10950.04|10950.04|10948.3|10948.3|10950.33|10950.33|10948.3|10948.3|0
1650637880000|2022-04-22 14:31:20|10948.23|10948.23|10948.02|10948.02|10948.26|10948.26|10948.02|10948.02|0
1650637890000|2022-04-22 14:31:30|10948.24|10948.24|10948.24|10948.24|10948.24|10948.24|10948.24|10948.24|0
1650637900000|2022-04-22 14:31:40|10948.38|10948.38|10948.38|10948.38|10948.38|10948.38|10948.38|10948.38|0
1650637910000|2022-04-22 14:31:50|10948.94|10948.94|10950.19|10950.19|10950.29|10950.29|10948.94|10948.94|0
1650637920000|2022-04-22 14:32:00|10949.51|10949.51|10949.6|10949.6|10949.88|10949.88|10949.15|10949.15|0
1650637930000|2022-04-22 14:32:10|10949.92|10949.92|10949.92|10949.92|10949.92|10949.92|10949.92|10949.92|0
1650637940000|2022-04-22 14:32:20|10949.74|10949.74|10949.74|10949.74|10949.74|10949.74|10949.74|10949.74|0
1650637950000|2022-04-22 14:32:30|10947.83|10947.83|10946.73|10946.73|10947.83|10947.83|10946.73|10946.73|0
1650637960000|2022-04-22 14:32:40|10946.66|10946.66|10946.37|10946.37|10946.66|10946.66|10946.37|10946.37|0
1650637980000|2022-04-22 14:33:00|10946.7|10946.7|10946.7|10946.7|10946.7|10946.7|10946.7|10946.7|0
1650637990000|2022-04-22 14:33:10|10946.54|10946.54|10946.54|10946.54|10946.7|10946.7|10946.54|10946.54|0
1650638000000|2022-04-22 14:33:20|10946.42|10946.42|10947.91|10947.91|10947.91|10947.91|10946.42|10946.42|0
1650638020000|2022-04-22 14:33:40|10947.84|10947.84|10948.04|10948.04|10948.04|10948.04|10947.84|10947.84|0
1650638030000|2022-04-22 14:33:50|10948.34|10948.34|10950.05|10950.05|10950.59|10950.59|10948.34|10948.34|0
1650638040000|2022-04-22 14:34:00|10950.27|10950.27|10950.51|10950.51|10950.65|10950.65|10950.27|10950.27|0
1650638050000|2022-04-22 14:34:10|10950.21|10950.21|10949.83|10949.83|10950.21|10950.21|10949.83|10949.83|0
1650638060000|2022-04-22 14:34:20|10950.79|10950.79|10950.79|10950.79|10950.79|10950.79|10950.79|10950.79|0
1650638070000|2022-04-22 14:34:30|10952.1|10952.1|10951.53|10951.53|10952.1|10952.1|10951.53|10951.53|0
1650638080000|2022-04-22 14:34:40|10951.65|10951.65|10952.07|10952.07|10952.56|10952.56|10951.65|10951.65|0
1650638090000|2022-04-22 14:34:50|10952.5|10952.5|10952.5|10952.5|10952.5|10952.5|10952.5|10952.5|0
1650638100000|2022-04-22 14:35:00|10952.94|10952.94|10953.65|10953.65|10953.93|10953.93|10952.94|10952.94|0
1650638110000|2022-04-22 14:35:10|10954.02|10954.02|10953.76|10953.76|10954.02|10954.02|10953.76|10953.76|0
1650638120000|2022-04-22 14:35:20|10954.54|10954.54|10955.52|10955.52|10955.52|10955.52|10954.54|10954.54|0
1650638130000|2022-04-22 14:35:30|10955.61|10955.61|10956.77|10956.77|10956.93|10956.93|10955.61|10955.61|0
1650638140000|2022-04-22 14:35:40|10956.67|10956.67|10956.42|10956.42|10956.67|10956.67|10956.1|10956.1|0
1650638150000|2022-04-22 14:35:50|10956.55|10956.55|10958.29|10958.29|10958.29|10958.29|10956.55|10956.55|0
1650638160000|2022-04-22 14:36:00|10958.56|10958.56|10960.06|10960.06|10960.06|10960.06|10958.56|10958.56|0
1650638170000|2022-04-22 14:36:10|10960.48|10960.48|10962.38|10962.38|10962.38|10962.38|10960.48|10960.48|0
1650638230000|2022-04-22 14:37:10|10973.71|10973.71|10973.71|10973.71|10973.71|10973.71|10973.71|10973.71|0
1650638240000|2022-04-22 14:37:20|10973.46|10973.46|10973.46|10973.46|10973.46|10973.46|10973.46|10973.46|0
1650638250000|2022-04-22 14:37:30|10973.69|10973.69|10973.87|10973.87|10973.87|10973.87|10973.69|10973.69|0
1650638260000|2022-04-22 14:37:40|10973.09|10973.09|10972.6|10972.6|10973.09|10973.09|10972.49|10972.49|0
1650638270000|2022-04-22 14:37:50|10972.17|10972.17|10972.17|10972.17|10972.17|10972.17|10972.17|10972.17|0
1650638280000|2022-04-22 14:38:00|10972.07|10972.07|10971.18|10971.18|10972.07|10972.07|10970.46|10970.46|0
1650638300000|2022-04-22 14:38:20|10971.4|10971.4|10971.65|10971.65|10971.65|10971.65|10971.4|10971.4|0
1650638310000|2022-04-22 14:38:30|10972.02|10972.02|10972.02|10972.02|10972.02|10972.02|10972.02|10972.02|0
1650638320000|2022-04-22 14:38:40|10972.2|10972.2|10972.2|10972.2|10972.2|10972.2|10972.2|10972.2|0
1650638330000|2022-04-22 14:38:50|10970.97|10970.97|10970.39|10970.39|10970.97|10970.97|10970.39|10970.39|0
1650638340000|2022-04-22 14:39:00|10970.61|10970.61|10971.7|10971.7|10971.7|10971.7|10970.61|10970.61|0
1650638350000|2022-04-22 14:39:10|10970.92|10970.92|10970.92|10970.92|10970.92|10970.92|10970.92|10970.92|0
1650638360000|2022-04-22 14:39:20|10970.69|10970.69|10970.96|10970.96|10971.04|10971.04|10970.69|10970.69|0
1650638370000|2022-04-22 14:39:30|10970.74|10970.74|10970.85|10970.85|10971.06|10971.06|10970.74|10970.74|0
1650638380000|2022-04-22 14:39:40|10971.01|10971.01|10971.01|10971.01|10971.22|10971.22|10971.01|10971.01|0
1650638400000|2022-04-22 14:40:00|10971.44|10971.44|10972.38|10972.38|10972.38|10972.38|10971.44|10971.44|0
1650638410000|2022-04-22 14:40:10|10972.21|10972.21|10976.08|10976.08|10976.08|10976.08|10972.21|10972.21|0
1650638420000|2022-04-22 14:40:20|10976.26|10976.26|10975.23|10975.23|10976.26|10976.26|10975.23|10975.23|0
1650638430000|2022-04-22 14:40:30|10974.79|10974.79|10974.62|10974.62|10974.79|10974.79|10974.62|10974.62|0
1650638440000|2022-04-22 14:40:40|10974.69|10974.69|10974.69|10974.69|10974.69|10974.69|10974.69|10974.69|0
1650638460000|2022-04-22 14:41:00|10974.88|10974.88|10975.02|10975.02|10975.31|10975.31|10974.84|10974.84|0
1650638470000|2022-04-22 14:41:10|10974.86|10974.86|10975.21|10975.21|10975.21|10975.21|10974.86|10974.86|0
1650638480000|2022-04-22 14:41:20|10974.77|10974.77|10974.7|10974.7|10974.77|10974.77|10974.7|10974.7|0
1650638490000|2022-04-22 14:41:30|10974.25|10974.25|10971.77|10971.77|10974.33|10974.33|10971.77|10971.77|0
1650638500000|2022-04-22 14:41:40|10971.42|10971.42|10972.34|10972.34|10972.34|10972.34|10971.3|10971.3|0
1650638510000|2022-04-22 14:41:50|10972.71|10972.71|10972.92|10972.92|10972.92|10972.92|10972.47|10972.47|0
1650638520000|2022-04-22 14:42:00|10973.15|10973.15|10973.52|10973.52|10973.52|10973.52|10973.15|10973.15|0
1650638530000|2022-04-22 14:42:10|10974.02|10974.02|10974.02|10974.02|10974.02|10974.02|10974.02|10974.02|0
1650638540000|2022-04-22 14:42:20|10974.39|10974.39|10974.29|10974.29|10974.39|10974.39|10974.29|10974.29|0
1650638550000|2022-04-22 14:42:30|10974.17|10974.17|10974.17|10974.17|10974.17|10974.17|10974.17|10974.17|0
1650638560000|2022-04-22 14:42:40|10974.42|10974.42|10973.55|10973.55|10974.42|10974.42|10973.55|10973.55|0
1650638570000|2022-04-22 14:42:50|10973.42|10973.42|10972.18|10972.18|10973.42|10973.42|10972.18|10972.18|0
1650638580000|2022-04-22 14:43:00|10972.43|10972.43|10973.08|10973.08|10973.21|10973.21|10972.43|10972.43|0
1650638590000|2022-04-22 14:43:10|10973.21|10973.21|10974.2|10974.2|10974.2|10974.2|10973.21|10973.21|0
1650638600000|2022-04-22 14:43:20|10974.7|10974.7|10976.36|10976.36|10976.36|10976.36|10974.7|10974.7|0
1650638610000|2022-04-22 14:43:30|10976.54|10976.54|10977.05|10977.05|10977.29|10977.29|10976.36|10976.36|0
1650638620000|2022-04-22 14:43:40|10976.8|10976.8|10977.23|10977.23|10977.23|10977.23|10976.8|10976.8|0
1650638630000|2022-04-22 14:43:50|10977.1|10977.1|10977.09|10977.09|10977.28|10977.28|10977.09|10977.09|0
1650638640000|2022-04-22 14:44:00|10976.65|10976.65|10976.65|10976.65|10976.65|10976.65|10976.65|10976.65|0
1650638650000|2022-04-22 14:44:10|10976.29|10976.29|10975.72|10975.72|10976.29|10976.29|10975.72|10975.72|0
1650638660000|2022-04-22 14:44:20|10975.95|10975.95|10975.95|10975.95|10975.95|10975.95|10975.95|10975.95|0
1650638670000|2022-04-22 14:44:30|10976.19|10976.19|10976.42|10976.42|10976.42|10976.42|10976.19|10976.19|0
1650638680000|2022-04-22 14:44:40|10976.19|10976.19|10976.29|10976.29|10976.29|10976.29|10976.19|10976.19|0
1650638690000|2022-04-22 14:44:50|10976.73|10976.73|10976.73|10976.73|10976.73|10976.73|10976.73|10976.73|0
1650638700000|2022-04-22 14:45:00|10976.23|10976.23|10976.48|10976.48|10976.48|10976.48|10976.23|10976.23|0
1650638760000|2022-04-22 14:46:00|10976.42|10976.42|10975.94|10975.94|10976.42|10976.42|10975.84|10975.84|0
1650638770000|2022-04-22 14:46:10|10975.72|10975.72|10975.2|10975.2|10975.72|10975.72|10975.2|10975.2|0
1650638790000|2022-04-22 14:46:30|10975.46|10975.46|10975.59|10975.59|10975.59|10975.59|10975.46|10975.46|0
1650638810000|2022-04-22 14:46:50|10975.36|10975.36|10975.36|10975.36|10975.36|10975.36|10975.36|10975.36|0
1650638820000|2022-04-22 14:47:00|10976.14|10976.14|10974.58|10974.58|10976.14|10976.14|10974.58|10974.58|0
1650638850000|2022-04-22 14:47:30|10975.36|10975.36|10979.31|10979.31|10979.31|10979.31|10975.36|10975.36|0
1650638870000|2022-04-22 14:47:50|10980.06|10980.06|10979.77|10979.77|10980.06|10980.06|10979.69|10979.69|0
1650638880000|2022-04-22 14:48:00|10979.65|10979.65|10979.65|10979.65|10979.65|10979.65|10979.65|10979.65|0
1650638890000|2022-04-22 14:48:10|10979.75|10979.75|10981.54|10981.54|10981.54|10981.54|10979.75|10979.75|0
1650638900000|2022-04-22 14:48:20|10981.79|10981.79|10983.19|10983.19|10983.37|10983.37|10981.79|10981.79|0
1650638910000|2022-04-22 14:48:30|10983.31|10983.31|10982.57|10982.57|10983.31|10983.31|10982.57|10982.57|0
1650638920000|2022-04-22 14:48:40|10983.35|10983.35|10984.17|10984.17|10984.17|10984.17|10983.17|10983.17|0
1650638930000|2022-04-22 14:48:50|10984.54|10984.54|10985.09|10985.09|10986.32|10986.32|10984.54|10984.54|0
1650638940000|2022-04-22 14:49:00|10985.42|10985.42|10985.38|10985.38|10985.54|10985.54|10985.38|10985.38|0
1650638950000|2022-04-22 14:49:10|10984.6|10984.6|10985.38|10985.38|10985.82|10985.82|10983.82|10983.82|0
1650638960000|2022-04-22 14:49:20|10985.13|10985.13|10985.32|10985.32|10985.32|10985.32|10984.89|10984.89|0
1650638970000|2022-04-22 14:49:30|10985.48|10985.48|10984.68|10984.68|10985.48|10985.48|10984.68|10984.68|0
1650638980000|2022-04-22 14:49:40|10984.86|10984.86|10984.86|10984.86|10984.86|10984.86|10984.86|10984.86|0
1650638990000|2022-04-22 14:49:50|10984.7|10984.7|10984.7|10984.7|10984.7|10984.7|10984.7|10984.7|0
1650639000000|2022-04-22 14:50:00|10984.91|10984.91|10985.46|10985.46|10986.37|10986.37|10984.91|10984.91|0
1650639010000|2022-04-22 14:50:10|10985.32|10985.32|10985.32|10985.32|10985.6|10985.6|10985.17|10985.17|0
1650639030000|2022-04-22 14:50:30|10985.14|10985.14|10985.64|10985.64|10985.64|10985.64|10984.91|10984.91|0
1650639040000|2022-04-22 14:50:40|10985.87|10985.87|10986|10986|10986|10986|10985.61|10985.61|0
1650639060000|2022-04-22 14:51:00|10985.82|10985.82|10985.82|10985.82|10985.82|10985.82|10985.82|10985.82|0
1650639070000|2022-04-22 14:51:10|10985.59|10985.59|10985.59|10985.59|10985.59|10985.59|10985.59|10985.59|0
1650639080000|2022-04-22 14:51:20|10985.81|10985.81|10986.07|10986.07|10986.07|10986.07|10985.81|10985.81|0
1650639100000|2022-04-22 14:51:40|10986.16|10986.16|10986.16|10986.16|10986.16|10986.16|10986.16|10986.16|0
1650639110000|2022-04-22 14:51:50|10986.31|10986.31|10986.31|10986.31|10986.31|10986.31|10986.31|10986.31|0
1650639120000|2022-04-22 14:52:00|10985.53|10985.53|10985.53|10985.53|10985.53|10985.53|10985.53|10985.53|0
1650639130000|2022-04-22 14:52:10|10985.34|10985.34|10985.26|10985.26|10985.34|10985.34|10984.48|10984.48|0
1650639140000|2022-04-22 14:52:20|10985.17|10985.17|10985.17|10985.17|10985.17|10985.17|10985.17|10985.17|0
1650639150000|2022-04-22 14:52:30|10984.39|10984.39|10984.39|10984.39|10984.39|10984.39|10984.39|10984.39|0
1650639170000|2022-04-22 14:52:50|10984.61|10984.61|10984.96|10984.96|10984.96|10984.96|10984.61|10984.61|0
1650639180000|2022-04-22 14:53:00|10984.52|10984.52|10984.52|10984.52|10984.52|10984.52|10984.52|10984.52|0
1650639190000|2022-04-22 14:53:10|10984.89|10984.89|10986.12|10986.12|10986.12|10986.12|10984.89|10984.89|0
1650639200000|2022-04-22 14:53:20|10986.49|10986.49|10985.25|10985.25|10986.49|10986.49|10985.25|10985.25|0
1650639210000|2022-04-22 14:53:30|10984.48|10984.48|10982.69|10982.69|10984.48|10984.48|10982.69|10982.69|0
1650639220000|2022-04-22 14:53:40|10982.26|10982.26|10981.64|10981.64|10982.26|10982.26|10981.64|10981.64|0
1650639240000|2022-04-22 14:54:00|10981.26|10981.26|10981.26|10981.26|10981.26|10981.26|10981.26|10981.26|0
1650639250000|2022-04-22 14:54:10|10980.48|10980.48|10979.78|10979.78|10980.48|10980.48|10979.78|10979.78|0
1650639260000|2022-04-22 14:54:20|10979.42|10979.42|10978.55|10978.55|10979.42|10979.42|10978.55|10978.55|0
1650639270000|2022-04-22 14:54:30|10978.38|10978.38|10977.51|10977.51|10978.38|10978.38|10977.51|10977.51|0
1650639280000|2022-04-22 14:54:40|10977.26|10977.26|10976.69|10976.69|10977.26|10977.26|10976.69|10976.69|0
1650639290000|2022-04-22 14:54:50|10977.13|10977.13|10977|10977|10977.13|10977.13|10977|10977|0
1650639300000|2022-04-22 14:55:00|10976.63|10976.63|10976.74|10976.74|10976.76|10976.76|10975.34|10975.34|0
1650639310000|2022-04-22 14:55:10|10976.49|10976.49|10976.49|10976.49|10976.49|10976.49|10976.49|10976.49|0
1650639330000|2022-04-22 14:55:30|10977.12|10977.12|10977.12|10977.12|10977.12|10977.12|10977.12|10977.12|0
1650639340000|2022-04-22 14:55:40|10977.24|10977.24|10977.07|10977.07|10977.24|10977.24|10977.07|10977.07|0
1650639360000|2022-04-22 14:56:00|10977.24|10977.24|10977.24|10977.24|10977.24|10977.24|10977.24|10977.24|0
1650639370000|2022-04-22 14:56:10|10977.42|10977.42|10977.53|10977.53|10977.65|10977.65|10977.29|10977.29|0
1650639380000|2022-04-22 14:56:20|10977.66|10977.66|10978.56|10978.56|10978.56|10978.56|10977.66|10977.66|0
1650639390000|2022-04-22 14:56:30|10979.34|10979.34|10979.34|10979.34|10979.34|10979.34|10979.34|10979.34|0
1650639400000|2022-04-22 14:56:40|10978.96|10978.96|10978.96|10978.96|10978.96|10978.96|10978.96|10978.96|0
1650639410000|2022-04-22 14:56:50|10979.33|10979.33|10980.18|10980.18|10980.18|10980.18|10979.33|10979.33|0
1650639420000|2022-04-22 14:57:00|10980.96|10980.96|10980.93|10980.93|10981.71|10981.71|10980.93|10980.93|0
1650639430000|2022-04-22 14:57:10|10981.71|10981.71|10981.44|10981.44|10981.71|10981.71|10981.44|10981.44|0
1650639440000|2022-04-22 14:57:20|10981.27|10981.27|10981.27|10981.27|10981.27|10981.27|10981.27|10981.27|0
1650639450000|2022-04-22 14:57:30|10981.36|10981.36|10981.36|10981.36|10981.36|10981.36|10981.36|10981.36|0
1650639460000|2022-04-22 14:57:40|10981.82|10981.82|10982.01|10982.01|10982.01|10982.01|10981.69|10981.69|0
1650639470000|2022-04-22 14:57:50|10981.66|10981.66|10981.66|10981.66|10981.66|10981.66|10981.66|10981.66|0
1650639480000|2022-04-22 14:58:00|10981.29|10981.29|10982|10982|10982.08|10982.08|10981.07|10981.07|0
1650639490000|2022-04-22 14:58:10|10981.22|10981.22|10981.22|10981.22|10981.22|10981.22|10981.22|10981.22|0
1650639500000|2022-04-22 14:58:20|10981.47|10981.47|10981.47|10981.47|10981.47|10981.47|10981.47|10981.47|0
1650639510000|2022-04-22 14:58:30|10981.56|10981.56|10980.78|10980.78|10981.56|10981.56|10980.78|10980.78|0
1650639520000|2022-04-22 14:58:40|10980.41|10980.41|10979.54|10979.54|10980.41|10980.41|10979.54|10979.54|0
1650639530000|2022-04-22 14:58:50|10979.32|10979.32|10979.32|10979.32|10979.32|10979.32|10979.32|10979.32|0
1650639540000|2022-04-22 14:59:00|10979.43|10979.43|10978.97|10978.97|10979.43|10979.43|10978.6|10978.6|0
1650639550000|2022-04-22 14:59:10|10979.41|10979.41|10979.41|10979.41|10979.41|10979.41|10979.41|10979.41|0
1650639560000|2022-04-22 14:59:20|10979.15|10979.15|10979.15|10979.15|10979.15|10979.15|10979.15|10979.15|0
1650639570000|2022-04-22 14:59:30|10979.07|10979.07|10979.23|10979.23|10979.53|10979.53|10979.07|10979.07|0
1650639580000|2022-04-22 14:59:40|10979.16|10979.16|10979.16|10979.16|10979.16|10979.16|10979.16|10979.16|0
1650639590000|2022-04-22 14:59:50|10979.03|10979.03|10979.54|10979.54|10979.65|10979.65|10979.03|10979.03|0
1650639600000|2022-04-22 15:00:00|10979.8|10979.8|10979.8|10979.8|10979.8|10979.8|10979.8|10979.8|0
1650639610000|2022-04-22 15:00:10|10980.8|10980.8|10981.9|10981.9|10981.9|10981.9|10980.8|10980.8|0
1650639620000|2022-04-22 15:00:20|10982.3|10982.3|10983.3|10983.3|10983.3|10983.3|10982.3|10982.3|0
1650639630000|2022-04-22 15:00:30|10983.9|10983.9|10984.2|10984.2|10984.6|10984.6|10983.9|10983.9|0
1650639640000|2022-04-22 15:00:40|10984.5|10984.5|10984.8|10984.8|10984.8|10984.8|10984.5|10984.5|0
1650639650000|2022-04-22 15:00:50|10984.9|10984.9|10986.1|10986.1|10986.1|10986.1|10984.9|10984.9|0
1650639660000|2022-04-22 15:01:00|10986|10986|10987.2|10987.2|10987.2|10987.2|10985.6|10985.6|0
1650639670000|2022-04-22 15:01:10|10987.3|10987.3|10988.7|10988.7|10988.7|10988.7|10987.3|10987.3|0
1650639680000|2022-04-22 15:01:20|10988.8|10988.8|10988|10988|10989.2|10989.2|10988|10988|0
1650639700000|2022-04-22 15:01:40|10988.2|10988.2|10988.2|10988.2|10988.2|10988.2|10988.2|10988.2|0
1650639710000|2022-04-22 15:01:50|10988.4|10988.4|10988.4|10988.4|10988.4|10988.4|10988.4|10988.4|0
1650639720000|2022-04-22 15:02:00|10988.2|10988.2|10988.8|10988.8|10989.2|10989.2|10988.2|10988.2|0
1650639740000|2022-04-22 15:02:20|10988.5|10988.5|10988.7|10988.7|10988.7|10988.7|10988.3|10988.3|0
1650639750000|2022-04-22 15:02:30|10988.6|10988.6|10988.6|10988.6|10989.2|10989.2|10988.4|10988.4|0
1650639760000|2022-04-22 15:02:40|10988.2|10988.2|10988.3|10988.3|10988.3|10988.3|10987.8|10987.8|0
1650639770000|2022-04-22 15:02:50|10989.2|10989.2|10989.2|10989.2|10989.2|10989.2|10989.2|10989.2|0
1650639780000|2022-04-22 15:03:00|10989.4|10989.4|10989.7|10989.7|10989.7|10989.7|10989.4|10989.4|0
1650639790000|2022-04-22 15:03:10|10990|10990|10990.1|10990.1|10990.8|10990.8|10990|10990|0
1650639810000|2022-04-22 15:03:30|10989.9|10989.9|10989.3|10989.3|10989.9|10989.9|10989.3|10989.3|0
1650639820000|2022-04-22 15:03:40|10989.4|10989.4|10989.4|10989.4|10989.4|10989.4|10989.4|10989.4|0
1650639830000|2022-04-22 15:03:50|10989|10989|10987.6|10987.6|10989|10989|10987.6|10987.6|0
1650639840000|2022-04-22 15:04:00|10988.6|10988.6|10988.4|10988.4|10988.6|10988.6|10988.4|10988.4|0
1650639860000|2022-04-22 15:04:20|10988.8|10988.8|10988.8|10988.8|10988.8|10988.8|10988.8|10988.8|0
1650639870000|2022-04-22 15:04:30|10988.7|10988.7|10988.7|10988.7|10988.7|10988.7|10988.7|10988.7|0
1650639880000|2022-04-22 15:04:40|10988.3|10988.3|10988.3|10988.3|10988.3|10988.3|10988.3|10988.3|0
1650639890000|2022-04-22 15:04:50|10987.8|10987.8|10987.8|10987.8|10987.8|10987.8|10987.8|10987.8|0
1650639900000|2022-04-22 15:05:00|10988|10988|10986.1|10986.1|10988|10988|10986.1|10986.1|0
1650639910000|2022-04-22 15:05:10|10985.7|10985.7|10985.7|10985.7|10985.7|10985.7|10985.7|10985.7|0
1650639940000|2022-04-22 15:05:40|10985.8|10985.8|10985.5|10985.5|10985.8|10985.8|10985.5|10985.5|0
1650639950000|2022-04-22 15:05:50|10985.7|10985.7|10987.4|10987.4|10987.4|10987.4|10985.7|10985.7|0
1650639960000|2022-04-22 15:06:00|10987.6|10987.6|10989|10989|10989|10989|10987.6|10987.6|0
1650639970000|2022-04-22 15:06:10|10988.6|10988.6|10988.1|10988.1|10988.6|10988.6|10988.1|10988.1|0
1650639990000|2022-04-22 15:06:30|10988|10988|10988|10988|10988|10988|10988|10988|0
1650640000000|2022-04-22 15:06:40|10988.7|10988.7|10990|10990|10990|10990|10988.7|10988.7|0
1650640010000|2022-04-22 15:06:50|10990.8|10990.8|10991.1|10991.1|10991.1|10991.1|10990|10990|0
1650640020000|2022-04-22 15:07:00|10991.4|10991.4|10991.8|10991.8|10992|10992|10991.4|10991.4|0
1650640030000|2022-04-22 15:07:10|10992.2|10992.2|10994.5|10994.5|10994.5|10994.5|10992.2|10992.2|0
1650640040000|2022-04-22 15:07:20|10994.8|10994.8|10994.4|10994.4|10994.8|10994.8|10994.4|10994.4|0
1650640050000|2022-04-22 15:07:30|10993.6|10993.6|10993.6|10993.6|10993.6|10993.6|10993.6|10993.6|0
1650640080000|2022-04-22 15:08:00|10992.2|10992.2|10991.9|10991.9|10992.4|10992.4|10991.9|10991.9|0
1650640090000|2022-04-22 15:08:10|10992.2|10992.2|10992.3|10992.3|10992.3|10992.3|10992.2|10992.2|0
1650640100000|2022-04-22 15:08:20|10991.9|10991.9|10992.1|10992.1|10992.1|10992.1|10991.7|10991.7|0
1650640110000|2022-04-22 15:08:30|10992.8|10992.8|10992.8|10992.8|10992.8|10992.8|10992.8|10992.8|0
1650640120000|2022-04-22 15:08:40|10993.2|10993.2|10994.2|10994.2|10994.2|10994.2|10993.2|10993.2|0
1650640130000|2022-04-22 15:08:50|10994.7|10994.7|10995.2|10995.2|10995.2|10995.2|10994.7|10994.7|0
1650640140000|2022-04-22 15:09:00|10995.4|10995.4|10997.6|10997.6|10998.1|10998.1|10995.4|10995.4|0
1650640160000|2022-04-22 15:09:20|10997.4|10997.4|10997.2|10997.2|10997.6|10997.6|10997.2|10997.2|0
1650640170000|2022-04-22 15:09:30|10997.3|10997.3|10996.4|10996.4|10997.3|10997.3|10996.4|10996.4|0
1650640180000|2022-04-22 15:09:40|10996.4|10996.4|10996.8|10996.8|10996.8|10996.8|10996.4|10996.4|0
1650640190000|2022-04-22 15:09:50|10997.2|10997.2|11000.9|11000.9|11001|11001|10997.2|10997.2|0
1650640200000|2022-04-22 15:10:00|11001.1|11001.1|11001.7|11001.7|11001.7|11001.7|11001.1|11001.1|0
1650640210000|2022-04-22 15:10:10|11000.9|11000.9|11000.7|11000.7|11000.9|11000.9|11000.7|11000.7|0
1650640220000|2022-04-22 15:10:20|11000.3|11000.3|11000.5|11000.5|11000.5|11000.5|11000.3|11000.3|0
1650640230000|2022-04-22 15:10:30|11000.1|11000.1|11000.1|11000.1|11000.1|11000.1|11000.1|11000.1|0
1650640250000|2022-04-22 15:10:50|11000|11000|10998.9|10998.9|11000.2|11000.2|10998.9|10998.9|0
1650640260000|2022-04-22 15:11:00|10998.1|10998.1|10998|10998|10998.1|10998.1|10998|10998|0
1650640270000|2022-04-22 15:11:10|10997.6|10997.6|10998|10998|10998|10998|10997.6|10997.6|0
1650640280000|2022-04-22 15:11:20|10997.8|10997.8|10996.9|10996.9|10997.8|10997.8|10996.9|10996.9|0
1650640290000|2022-04-22 15:11:30|10997|10997|10996.9|10996.9|10997|10997|10996|10996|0
1650640300000|2022-04-22 15:11:40|10997.1|10997.1|10997.9|10997.9|10997.9|10997.9|10997.1|10997.1|0
1650640310000|2022-04-22 15:11:50|10997.5|10997.5|10997.9|10997.9|10997.9|10997.9|10997.5|10997.5|0
1650640320000|2022-04-22 15:12:00|10998.1|10998.1|10998.6|10998.6|10998.6|10998.6|10998.1|10998.1|0
1650640330000|2022-04-22 15:12:10|10998.7|10998.7|10998.6|10998.6|10998.7|10998.7|10998.6|10998.6|0
1650640340000|2022-04-22 15:12:20|10998.2|10998.2|10997.5|10997.5|10998.2|10998.2|10997.5|10997.5|0
1650640350000|2022-04-22 15:12:30|10997|10997|10996.6|10996.6|10997|10997|10996.5|10996.5|0
1650640360000|2022-04-22 15:12:40|10996.7|10996.7|10997.6|10997.6|10997.6|10997.6|10996.7|10996.7|0
1650640370000|2022-04-22 15:12:50|10998|10998|10997.9|10997.9|10998.1|10998.1|10997.7|10997.7|0
1650640380000|2022-04-22 15:13:00|10998|10998|10997.2|10997.2|10998|10998|10997.2|10997.2|0
1650640390000|2022-04-22 15:13:10|10997|10997|10996.7|10996.7|10997|10997|10996.7|10996.7|0
1650640400000|2022-04-22 15:13:20|10996.8|10996.8|10996.8|10996.8|10996.8|10996.8|10996.8|10996.8|0
1650640410000|2022-04-22 15:13:30|10996.9|10996.9|10996.9|10996.9|10996.9|10996.9|10996.9|10996.9|0
1650640420000|2022-04-22 15:13:40|10996.7|10996.7|10996.7|10996.7|10996.7|10996.7|10996.7|10996.7|0
1650640430000|2022-04-22 15:13:50|10996.6|10996.6|10996.6|10996.6|10996.6|10996.6|10996.6|10996.6|0
1650640440000|2022-04-22 15:14:00|10996.3|10996.3|10997|10997|10997.1|10997.1|10996.3|10996.3|0
1650640460000|2022-04-22 15:14:20|10996.8|10996.8|10996.5|10996.5|10996.8|10996.8|10996.3|10996.3|0
1650640470000|2022-04-22 15:14:30|10995.8|10995.8|10995.2|10995.2|10995.8|10995.8|10995|10995|0
1650640480000|2022-04-22 15:14:40|10995|10995|10994.3|10994.3|10995|10995|10994.3|10994.3|0
1650640490000|2022-04-22 15:14:50|10994.1|10994.1|10993.9|10993.9|10994.1|10994.1|10993.9|10993.9|0
1650640500000|2022-04-22 15:15:00|10993.25|10993.25|10993.34|10993.34|10993.34|10993.34|10993.25|10993.25|0
1650640510000|2022-04-22 15:15:10|10993.57|10993.57|10993.52|10993.52|10993.7|10993.7|10993.52|10993.52|0
1650640520000|2022-04-22 15:15:20|10993.64|10993.64|10994.14|10994.14|10994.14|10994.14|10993.52|10993.52|0
1650640530000|2022-04-22 15:15:30|10993.97|10993.97|10993.73|10993.73|10993.97|10993.97|10993.73|10993.73|0
1650640540000|2022-04-22 15:15:40|10992.72|10992.72|10992.99|10992.99|10992.99|10992.99|10992.63|10992.63|0
1650640550000|2022-04-22 15:15:50|10993.36|10993.36|10993.38|10993.38|10993.38|10993.38|10993.11|10993.11|0
1650640560000|2022-04-22 15:16:00|10993.23|10993.23|10992.23|10992.23|10993.23|10993.23|10992.23|10992.23|0
1650640570000|2022-04-22 15:16:10|10992.33|10992.33|10991.9|10991.9|10992.33|10992.33|10991.9|10991.9|0
1650640580000|2022-04-22 15:16:20|10992.13|10992.13|10991.79|10991.79|10992.13|10992.13|10991.67|10991.67|0
1650640590000|2022-04-22 15:16:30|10991.42|10991.42|10991.25|10991.25|10991.53|10991.53|10991.25|10991.25|0
1650640600000|2022-04-22 15:16:40|10990.82|10990.82|10992.29|10992.29|10992.38|10992.38|10990.82|10990.82|0
1650640610000|2022-04-22 15:16:50|10992.65|10992.65|10992.65|10992.65|10992.65|10992.65|10992.65|10992.65|0
1650640620000|2022-04-22 15:17:00|10992.88|10992.88|10992.54|10992.54|10993.32|10993.32|10992.54|10992.54|0
1650640640000|2022-04-22 15:17:20|10992.96|10992.96|10992.13|10992.13|10992.96|10992.96|10992.13|10992.13|0
1650640650000|2022-04-22 15:17:30|10991.99|10991.99|10991.99|10991.99|10991.99|10991.99|10991.99|10991.99|0
1650640660000|2022-04-22 15:17:40|10991.87|10991.87|10991.87|10991.87|10991.87|10991.87|10991.87|10991.87|0
1650640670000|2022-04-22 15:17:50|10991.5|10991.5|10991.5|10991.5|10991.5|10991.5|10991.5|10991.5|0
1650640680000|2022-04-22 15:18:00|10991.38|10991.38|10991.57|10991.57|10991.8|10991.8|10990.95|10990.95|0
1650640690000|2022-04-22 15:18:10|10991.42|10991.42|10991.14|10991.14|10991.55|10991.55|10990.71|10990.71|0
1650640700000|2022-04-22 15:18:20|10990.95|10990.95|10990.17|10990.17|10990.95|10990.95|10990.17|10990.17|0
1650640710000|2022-04-22 15:18:30|10990.95|10990.95|10990.95|10990.95|10990.95|10990.95|10990.95|10990.95|0
1650640720000|2022-04-22 15:18:40|10990.87|10990.87|10990.87|10990.87|10990.87|10990.87|10990.87|10990.87|0
1650640730000|2022-04-22 15:18:50|10990.68|10990.68|10991.11|10991.11|10991.11|10991.11|10990.68|10990.68|0
1650640740000|2022-04-22 15:19:00|10991.89|10991.89|10993.55|10993.55|10993.55|10993.55|10991.89|10991.89|0
1650640750000|2022-04-22 15:19:10|10993.43|10993.43|10993.06|10993.06|10993.6|10993.6|10992.74|10992.74|0
1650640760000|2022-04-22 15:19:20|10993.28|10993.28|10993.28|10993.28|10993.28|10993.28|10993.28|10993.28|0
1650640770000|2022-04-22 15:19:30|10994.16|10994.16|10994.9|10994.9|10995.16|10995.16|10994.16|10994.16|0
1650640780000|2022-04-22 15:19:40|10994.67|10994.67|10994.67|10994.67|10994.67|10994.67|10994.67|10994.67|0
1650640790000|2022-04-22 15:19:50|10994.87|10994.87|10994.87|10994.87|10994.87|10994.87|10994.87|10994.87|0
1650640800000|2022-04-22 15:20:00|10995.74|10995.74|10996.33|10996.33|10997.12|10997.12|10995.59|10995.59|0
1650640810000|2022-04-22 15:20:10|10996.76|10996.76|10996.57|10996.57|10996.76|10996.76|10996.57|10996.57|0
1650640820000|2022-04-22 15:20:20|10996.13|10996.13|10997.02|10997.02|10997.02|10997.02|10996.06|10996.06|0
1650640830000|2022-04-22 15:20:30|10996.87|10996.87|10995.63|10995.63|10996.87|10996.87|10994.94|10994.94|0
1650640840000|2022-04-22 15:20:40|10995.56|10995.56|10995.79|10995.79|10995.79|10995.79|10995.49|10995.49|0
1650640850000|2022-04-22 15:20:50|10995.72|10995.72|10995.86|10995.86|10995.86|10995.86|10995.72|10995.72|0
1650640860000|2022-04-22 15:21:00|10996.08|10996.08|10996.75|10996.75|10996.75|10996.75|10996.08|10996.08|0
1650640870000|2022-04-22 15:21:10|10996.59|10996.59|10996.56|10996.56|10996.65|10996.65|10996.27|10996.27|0
1650640880000|2022-04-22 15:21:20|10996.47|10996.47|10996.17|10996.17|10996.77|10996.77|10996.17|10996.17|0
1650640890000|2022-04-22 15:21:30|10996.6|10996.6|10995.71|10995.71|10996.6|10996.6|10995.31|10995.31|0
1650640900000|2022-04-22 15:21:40|10995.82|10995.82|10994.15|10994.15|10995.94|10995.94|10994.15|10994.15|0
1650640910000|2022-04-22 15:21:50|10994.24|10994.24|10994.49|10994.49|10994.49|10994.49|10994.24|10994.24|0
1650640920000|2022-04-22 15:22:00|10994.35|10994.35|10994.59|10994.59|10994.71|10994.71|10994.35|10994.35|0
1650640930000|2022-04-22 15:22:10|10994.43|10994.43|10994.43|10994.43|10994.43|10994.43|10994.43|10994.43|0
1650640940000|2022-04-22 15:22:20|10994.25|10994.25|10994.25|10994.25|10994.25|10994.25|10994.25|10994.25|0
1650640950000|2022-04-22 15:22:30|10994.12|10994.12|10994.07|10994.07|10994.12|10994.12|10993.81|10993.81|0
1650640960000|2022-04-22 15:22:40|10993.84|10993.84|10993.84|10993.84|10993.84|10993.84|10993.84|10993.84|0
1650640970000|2022-04-22 15:22:50|10993.67|10993.67|10993.67|10993.67|10993.67|10993.67|10993.67|10993.67|0
1650640980000|2022-04-22 15:23:00|10993.79|10993.79|10992.9|10992.9|10993.79|10993.79|10992.68|10992.68|0
1650640990000|2022-04-22 15:23:10|10992.53|10992.53|10991.59|10991.59|10992.53|10992.53|10991.27|10991.27|0
1650641000000|2022-04-22 15:23:20|10991.5|10991.5|10990.66|10990.66|10991.5|10991.5|10990.66|10990.66|0
1650641010000|2022-04-22 15:23:30|10990.54|10990.54|10989.68|10989.68|10990.54|10990.54|10989.68|10989.68|0
1650641020000|2022-04-22 15:23:40|10989.89|10989.89|10989.89|10989.89|10989.89|10989.89|10989.89|10989.89|0
1650641030000|2022-04-22 15:23:50|10989.11|10989.11|10988.95|10988.95|10989.19|10989.19|10988.95|10988.95|0
1650641040000|2022-04-22 15:24:00|10988.87|10988.87|10989.25|10989.25|10989.47|10989.47|10988.87|10988.87|0
1650641050000|2022-04-22 15:24:10|10988.9|10988.9|10988.9|10988.9|10988.9|10988.9|10988.9|10988.9|0
1650641060000|2022-04-22 15:24:20|10988.77|10988.77|10990.59|10990.59|10990.59|10990.59|10988.77|10988.77|0
1650641070000|2022-04-22 15:24:30|10990.47|10990.47|10991.57|10991.57|10991.57|10991.57|10990.47|10990.47|0
1650641080000|2022-04-22 15:24:40|10991.46|10991.46|10989.04|10989.04|10991.46|10991.46|10989.04|10989.04|0
1650641090000|2022-04-22 15:24:50|10988.91|10988.91|10988.35|10988.35|10988.91|10988.91|10988.35|10988.35|0
1650641100000|2022-04-22 15:25:00|10987.92|10987.92|10986.92|10986.92|10987.92|10987.92|10986.92|10986.92|0
1650641110000|2022-04-22 15:25:10|10986.7|10986.7|10986.29|10986.29|10986.7|10986.7|10985.87|10985.87|0
1650641120000|2022-04-22 15:25:20|10986.54|10986.54|10986.72|10986.72|10986.84|10986.84|10986.42|10986.42|0
1650641130000|2022-04-22 15:25:30|10985.94|10985.94|10986.1|10986.1|10986.1|10986.1|10985.15|10985.15|0
1650641140000|2022-04-22 15:25:40|10985.93|10985.93|10986.57|10986.57|10986.57|10986.57|10985.93|10985.93|0
1650641150000|2022-04-22 15:25:50|10986.7|10986.7|10987.31|10987.31|10987.31|10987.31|10986.62|10986.62|0
1650641160000|2022-04-22 15:26:00|10987.48|10987.48|10987.36|10987.36|10987.48|10987.48|10986.86|10986.86|0
1650641170000|2022-04-22 15:26:10|10987.49|10987.49|10987.49|10987.49|10987.49|10987.49|10987.49|10987.49|0
1650641180000|2022-04-22 15:26:20|10987.92|10987.92|10987.79|10987.79|10987.92|10987.92|10987.79|10987.79|0
1650641190000|2022-04-22 15:26:30|10988.57|10988.57|10988.57|10988.57|10988.57|10988.57|10988.57|10988.57|0
1650641200000|2022-04-22 15:26:40|10988.65|10988.65|10988.54|10988.54|10988.78|10988.78|10988.54|10988.54|0
1650641210000|2022-04-22 15:26:50|10988.32|10988.32|10988.87|10988.87|10988.87|10988.87|10988.32|10988.32|0
1650641220000|2022-04-22 15:27:00|10988.67|10988.67|10990.78|10990.78|10990.78|10990.78|10988.67|10988.67|0
1650641230000|2022-04-22 15:27:10|10990.71|10990.71|10989.94|10989.94|10990.71|10990.71|10989.94|10989.94|0
1650641240000|2022-04-22 15:27:20|10990.13|10990.13|10989.96|10989.96|10990.13|10990.13|10989.96|10989.96|0
1650641250000|2022-04-22 15:27:30|10989.83|10989.83|10989.83|10989.83|10989.83|10989.83|10989.83|10989.83|0
1650641260000|2022-04-22 15:27:40|10989.19|10989.19|10988.87|10988.87|10989.3|10989.3|10988.31|10988.31|0
1650641270000|2022-04-22 15:27:50|10988.5|10988.5|10988.44|10988.44|10988.5|10988.5|10988.37|10988.37|0
1650641280000|2022-04-22 15:28:00|10988.19|10988.19|10988.46|10988.46|10988.59|10988.59|10988.19|10988.19|0
1650641290000|2022-04-22 15:28:10|10988.63|10988.63|10988.94|10988.94|10988.94|10988.94|10988.63|10988.63|0
1650641300000|2022-04-22 15:28:20|10989.37|10989.37|10989.45|10989.45|10989.45|10989.45|10989.37|10989.37|0
1650641310000|2022-04-22 15:28:30|10989.28|10989.28|10989.14|10989.14|10989.28|10989.28|10989.04|10989.04|0
1650641320000|2022-04-22 15:28:40|10988.91|10988.91|10987.81|10987.81|10989.83|10989.83|10987.81|10987.81|0
1650641330000|2022-04-22 15:28:50|10987.68|10987.68|10987.48|10987.48|10987.81|10987.81|10986.8|10986.8|0
1650641340000|2022-04-22 15:29:00|10987.24|10987.24|10988.16|10988.16|10988.16|10988.16|10987.24|10987.24|0
1650641350000|2022-04-22 15:29:10|10988.35|10988.35|10988.4|10988.4|10988.44|10988.44|10988.06|10988.06|0
1650641360000|2022-04-22 15:29:20|10988.18|10988.18|10988.18|10988.18|10988.18|10988.18|10988.18|10988.18|0
1650641370000|2022-04-22 15:29:30|10988.61|10988.61|10985.73|10985.73|10988.86|10988.86|10985.73|10985.73|0
1650641380000|2022-04-22 15:29:40|10985.3|10985.3|10985.35|10985.35|10985.55|10985.55|10984.29|10984.29|0
1650641390000|2022-04-22 15:29:50|10985.58|10985.58|10983.28|10983.28|10985.58|10985.58|10982.82|10982.82|0
1650870900000|2022-04-25 07:15:00|10764.78|10764.78|10762.61|10762.61|10764.78|10764.78|10761.94|10761.94|0
1650870910000|2022-04-25 07:15:10|10763.39|10763.39|10765.94|10765.94|10765.94|10765.94|10761.83|10761.83|0
1650870920000|2022-04-25 07:15:20|10766.2|10766.2|10768.15|10768.15|10768.15|10768.15|10766.2|10766.2|0
1650870930000|2022-04-25 07:15:30|10768.3|10768.3|10773.85|10773.85|10773.85|10773.85|10768.3|10768.3|0
1650870940000|2022-04-25 07:15:40|10774|10774|10771.9|10771.9|10774|10774|10771.9|10771.9|0
1650870960000|2022-04-25 07:16:00|10772.95|10772.95|10773.91|10773.91|10774|10774|10772.95|10772.95|0
1650870970000|2022-04-25 07:16:10|10773.26|10773.26|10777.05|10777.05|10777.05|10777.05|10773.26|10773.26|0
1650870980000|2022-04-25 07:16:20|10777.47|10777.47|10778.03|10778.03|10778.03|10778.03|10777.15|10777.15|0
1650870990000|2022-04-25 07:16:30|10778.81|10778.81|10781.16|10781.16|10781.38|10781.38|10778.38|10778.38|0
1650871000000|2022-04-25 07:16:40|10786.98|10786.98|10788.04|10788.04|10788.04|10788.04|10786.98|10786.98|0
1650871010000|2022-04-25 07:16:50|10788.82|10788.82|10790.67|10790.67|10790.85|10790.85|10788.82|10788.82|0
1650871020000|2022-04-25 07:17:00|10791.03|10791.03|10794.11|10794.11|10794.11|10794.11|10790.63|10790.63|0
1650871030000|2022-04-25 07:17:10|10795.48|10795.48|10799.81|10799.81|10800.05|10800.05|10795.48|10795.48|0
1650871050000|2022-04-25 07:17:30|10800.05|10800.05|10801.53|10801.53|10801.97|10801.97|10800.05|10800.05|0
1650871060000|2022-04-25 07:17:40|10802.29|10802.29|10802.4|10802.4|10802.4|10802.4|10802.29|10802.29|0
1650871070000|2022-04-25 07:17:50|10803.13|10803.13|10803.62|10803.62|10803.62|10803.62|10803.13|10803.13|0
1650871080000|2022-04-25 07:18:00|10803.94|10803.94|10808.65|10808.65|10808.65|10808.65|10803.94|10803.94|0
1650871090000|2022-04-25 07:18:10|10809.5|10809.5|10811.95|10811.95|10811.95|10811.95|10809.5|10809.5|0
1650871100000|2022-04-25 07:18:20|10811.59|10811.59|10812.42|10812.42|10812.87|10812.87|10811.29|10811.29|0
1650871110000|2022-04-25 07:18:30|10812.19|10812.19|10812.19|10812.19|10812.19|10812.19|10812.19|10812.19|0
1650871120000|2022-04-25 07:18:40|10812.34|10812.34|10812.57|10812.57|10812.57|10812.57|10812.34|10812.34|0
1650871130000|2022-04-25 07:18:50|10811.66|10811.66|10810.87|10810.87|10811.66|10811.66|10810.87|10810.87|0
1650871140000|2022-04-25 07:19:00|10810.76|10810.76|10807.24|10807.24|10810.76|10810.76|10807.12|10807.12|0
1650871150000|2022-04-25 07:19:10|10807.68|10807.68|10808.92|10808.92|10808.92|10808.92|10807.68|10807.68|0
1650871160000|2022-04-25 07:19:20|10809.41|10809.41|10809.41|10809.41|10809.41|10809.41|10809.41|10809.41|0
1650871170000|2022-04-25 07:19:30|10807.28|10807.28|10806.93|10806.93|10807.28|10807.28|10806.65|10806.65|0
1650871180000|2022-04-25 07:19:40|10806.56|10806.56|10806.19|10806.19|10806.69|10806.69|10806.19|10806.19|0
1650871190000|2022-04-25 07:19:50|10805.09|10805.09|10798.46|10798.46|10805.09|10805.09|10798.46|10798.46|0
1650871200000|2022-04-25 07:20:00|10798.1|10798.1|10799.58|10799.58|10799.58|10799.58|10798.1|10798.1|0
1650871210000|2022-04-25 07:20:10|10799.01|10799.01|10798.03|10798.03|10799.01|10799.01|10797.02|10797.02|0
1650871230000|2022-04-25 07:20:30|10797.16|10797.16|10798.51|10798.51|10799.81|10799.81|10796.7|10796.7|0
1650871240000|2022-04-25 07:20:40|10799.36|10799.36|10801.57|10801.57|10801.78|10801.78|10799.36|10799.36|0
1650871250000|2022-04-25 07:20:50|10802|10802|10803.09|10803.09|10803.09|10803.09|10802|10802|0
1650871260000|2022-04-25 07:21:00|10803|10803|10802.99|10802.99|10803.63|10803.63|10802.78|10802.78|0
1650871270000|2022-04-25 07:21:10|10804.55|10804.55|10805.06|10805.06|10805.06|10805.06|10804.55|10804.55|0
1650871290000|2022-04-25 07:21:30|10805.55|10805.55|10805.55|10805.55|10805.55|10805.55|10805.55|10805.55|0
1650871310000|2022-04-25 07:21:50|10804.25|10804.25|10805.12|10805.12|10805.12|10805.12|10804.25|10804.25|0
1650871320000|2022-04-25 07:22:00|10805.55|10805.55|10806.21|10806.21|10806.21|10806.21|10805.55|10805.55|0
1650871330000|2022-04-25 07:22:10|10805.71|10805.71|10805.71|10805.71|10805.71|10805.71|10805.71|10805.71|0
1650871340000|2022-04-25 07:22:20|10804.73|10804.73|10804.88|10804.88|10805.06|10805.06|10804.73|10804.73|0
1650871360000|2022-04-25 07:22:40|10804.22|10804.22|10803.72|10803.72|10804.38|10804.38|10803.72|10803.72|0
1650871370000|2022-04-25 07:22:50|10803.9|10803.9|10806.56|10806.56|10806.56|10806.56|10803.9|10803.9|0
1650871380000|2022-04-25 07:23:00|10806.65|10806.65|10807.42|10807.42|10808.22|10808.22|10806.65|10806.65|0
1650871390000|2022-04-25 07:23:10|10808.2|10808.2|10808.04|10808.04|10808.2|10808.2|10808.04|10808.04|0
1650871400000|2022-04-25 07:23:20|10807.26|10807.26|10807.22|10807.22|10807.26|10807.26|10806.58|10806.58|0
1650871410000|2022-04-25 07:23:30|10807.06|10807.06|10805.81|10805.81|10807.06|10807.06|10805.81|10805.81|0
1650871420000|2022-04-25 07:23:40|10808.15|10808.15|10809.74|10809.74|10809.74|10809.74|10808.15|10808.15|0
1650871440000|2022-04-25 07:24:00|10809.99|10809.99|10810.01|10810.01|10810.01|10810.01|10809.88|10809.88|0
1650871450000|2022-04-25 07:24:10|10810.89|10810.89|10812.28|10812.28|10812.28|10812.28|10810.89|10810.89|0
1650871460000|2022-04-25 07:24:20|10812.94|10812.94|10813.94|10813.94|10813.94|10813.94|10812.94|10812.94|0
1650871470000|2022-04-25 07:24:30|10814.81|10814.81|10815.7|10815.7|10815.7|10815.7|10814.81|10814.81|0
1650871480000|2022-04-25 07:24:40|10815.27|10815.27|10815.27|10815.27|10815.27|10815.27|10815.27|10815.27|0
1650871490000|2022-04-25 07:24:50|10815.52|10815.52|10816.04|10816.04|10816.04|10816.04|10815.52|10815.52|0
1650871500000|2022-04-25 07:25:00|10816.57|10816.57|10820.96|10820.96|10820.96|10820.96|10816.57|10816.57|0
1650871510000|2022-04-25 07:25:10|10821.15|10821.15|10821.97|10821.97|10821.97|10821.97|10821.15|10821.15|0
1650871520000|2022-04-25 07:25:20|10821.59|10821.59|10821.34|10821.34|10821.59|10821.59|10821.34|10821.34|0
1650871530000|2022-04-25 07:25:30|10823.01|10823.01|10821.86|10821.86|10823.16|10823.16|10821.86|10821.86|0
1650871540000|2022-04-25 07:25:40|10821.63|10821.63|10822.34|10822.34|10822.38|10822.38|10821.2|10821.2|0
1650871550000|2022-04-25 07:25:50|10821.82|10821.82|10821.79|10821.79|10821.82|10821.82|10821.45|10821.45|0
1650871560000|2022-04-25 07:26:00|10821.11|10821.11|10820.82|10820.82|10821.19|10821.19|10820.67|10820.67|0
1650871570000|2022-04-25 07:26:10|10821.26|10821.26|10819.63|10819.63|10821.26|10821.26|10819.63|10819.63|0
1650871580000|2022-04-25 07:26:20|10820.49|10820.49|10825.55|10825.55|10825.55|10825.55|10820.49|10820.49|0
1650871590000|2022-04-25 07:26:30|10825.18|10825.18|10825.74|10825.74|10825.74|10825.74|10825.18|10825.18|0
1650871610000|2022-04-25 07:26:50|10824.96|10824.96|10824.96|10824.96|10824.96|10824.96|10824.96|10824.96|0
1650871620000|2022-04-25 07:27:00|10824.11|10824.11|10823.86|10823.86|10824.11|10824.11|10823.86|10823.86|0
1650871630000|2022-04-25 07:27:10|10823.71|10823.71|10822.27|10822.27|10823.71|10823.71|10822.27|10822.27|0
1650871640000|2022-04-25 07:27:20|10821.64|10821.64|10815.87|10815.87|10821.64|10821.64|10815.87|10815.87|0
1650871650000|2022-04-25 07:27:30|10815|10815|10809.52|10809.52|10815|10815|10809.52|10809.52|0
1650871660000|2022-04-25 07:27:40|10810.39|10810.39|10808.72|10808.72|10811.04|10811.04|10808.72|10808.72|0
1650871680000|2022-04-25 07:28:00|10808.84|10808.84|10808.5|10808.5|10808.84|10808.84|10808.5|10808.5|0
1650871690000|2022-04-25 07:28:10|10808.63|10808.63|10808.26|10808.26|10808.63|10808.63|10808.26|10808.26|0
1650871700000|2022-04-25 07:28:20|10808.17|10808.17|10807.2|10807.2|10808.17|10808.17|10807.2|10807.2|0
1650871730000|2022-04-25 07:28:50|10807.45|10807.45|10803.38|10803.38|10807.7|10807.7|10803.38|10803.38|0
1650871740000|2022-04-25 07:29:00|10803.57|10803.57|10800.14|10800.14|10803.57|10803.57|10800.14|10800.14|0
1650871750000|2022-04-25 07:29:10|10800.36|10800.36|10799.87|10799.87|10800.36|10800.36|10799.74|10799.74|0
1650871760000|2022-04-25 07:29:20|10799.16|10799.16|10797.86|10797.86|10799.16|10799.16|10797.86|10797.86|0
1650871770000|2022-04-25 07:29:30|10798.29|10798.29|10799.54|10799.54|10799.54|10799.54|10798.29|10798.29|0
1650871780000|2022-04-25 07:29:40|10799.76|10799.76|10798.53|10798.53|10799.76|10799.76|10797.61|10797.61|0
1650871790000|2022-04-25 07:29:50|10797.66|10797.66|10797.66|10797.66|10797.66|10797.66|10797.66|10797.66|0
1650871800000|2022-04-25 07:30:00|10796.52|10796.52|10793.57|10793.57|10796.52|10796.52|10793.57|10793.57|0
1650871810000|2022-04-25 07:30:10|10793.35|10793.35|10790.78|10790.78|10793.57|10793.57|10790.78|10790.78|0
1650871820000|2022-04-25 07:30:20|10790.42|10790.42|10780.42|10780.42|10790.42|10790.42|10780.42|10780.42|0
1650871830000|2022-04-25 07:30:30|10780.06|10780.06|10779.03|10779.03|10780.06|10780.06|10778.93|10778.93|0
1650871840000|2022-04-25 07:30:40|10778.16|10778.16|10778.48|10778.48|10778.48|10778.48|10778.16|10778.16|0
1650871850000|2022-04-25 07:30:50|10778.1|10778.1|10781.08|10781.08|10781.08|10781.08|10778.1|10778.1|0
1650871860000|2022-04-25 07:31:00|10780.64|10780.64|10777.35|10777.35|10780.86|10780.86|10777.35|10777.35|0
1650871870000|2022-04-25 07:31:10|10776.99|10776.99|10773.05|10773.05|10776.99|10776.99|10773.05|10773.05|0
1650871880000|2022-04-25 07:31:20|10772.96|10772.96|10773.96|10773.96|10773.96|10773.96|10772.87|10772.87|0
1650871890000|2022-04-25 07:31:30|10774.17|10774.17|10774.35|10774.35|10774.35|10774.35|10774.17|10774.17|0
1650871900000|2022-04-25 07:31:40|10774.13|10774.13|10773.53|10773.53|10774.13|10774.13|10773.53|10773.53|0
1650871910000|2022-04-25 07:31:50|10773.31|10773.31|10769.42|10769.42|10773.31|10773.31|10769.23|10769.23|0
1650871920000|2022-04-25 07:32:00|10769.19|10769.19|10767.13|10767.13|10769.19|10769.19|10767.13|10767.13|0
1650871930000|2022-04-25 07:32:10|10767.56|10767.56|10767.81|10767.81|10767.97|10767.97|10767.24|10767.24|0
1650871940000|2022-04-25 07:32:20|10767.1|10767.1|10769.2|10769.2|10769.86|10769.86|10767.1|10767.1|0
1650871950000|2022-04-25 07:32:30|10768.33|10768.33|10767.98|10767.98|10768.33|10768.33|10767.98|10767.98|0
1650871960000|2022-04-25 07:32:40|10767.72|10767.72|10767.98|10767.98|10767.98|10767.98|10767.72|10767.72|0
1650871970000|2022-04-25 07:32:50|10767.07|10767.07|10762.39|10762.39|10767.07|10767.07|10762.39|10762.39|0
1650871980000|2022-04-25 07:33:00|10761.61|10761.61|10761.08|10761.08|10761.61|10761.61|10761.08|10761.08|0
1650871990000|2022-04-25 07:33:10|10760.7|10760.7|10760.7|10760.7|10760.7|10760.7|10760.7|10760.7|0
1650872010000|2022-04-25 07:33:30|10760.89|10760.89|10759.68|10759.68|10760.89|10760.89|10759.68|10759.68|0
1650872020000|2022-04-25 07:33:40|10759.84|10759.84|10759.47|10759.47|10759.84|10759.84|10759.47|10759.47|0
1650872030000|2022-04-25 07:33:50|10759.02|10759.02|10760.32|10760.32|10760.32|10760.32|10759.02|10759.02|0
1650872040000|2022-04-25 07:34:00|10760.52|10760.52|10760.08|10760.08|10760.52|10760.52|10760.08|10760.08|0
1650872050000|2022-04-25 07:34:10|10760.95|10760.95|10762.51|10762.51|10762.51|10762.51|10760.95|10760.95|0
1650872060000|2022-04-25 07:34:20|10762.73|10762.73|10764.99|10764.99|10764.99|10764.99|10762.73|10762.73|0
1650872070000|2022-04-25 07:34:30|10764.56|10764.56|10763.69|10763.69|10764.56|10764.56|10763.69|10763.69|0
1650872080000|2022-04-25 07:34:40|10763.6|10763.6|10763.6|10763.6|10763.6|10763.6|10763.6|10763.6|0
1650872100000|2022-04-25 07:35:00|10763.83|10763.83|10765.35|10765.35|10765.35|10765.35|10763.83|10763.83|0
1650872110000|2022-04-25 07:35:10|10765.54|10765.54|10768.26|10768.26|10768.26|10768.26|10765.54|10765.54|0
1650872120000|2022-04-25 07:35:20|10768.1|10768.1|10768.98|10768.98|10768.98|10768.98|10768.1|10768.1|0
1650872130000|2022-04-25 07:35:30|10769.11|10769.11|10768.17|10768.17|10769.23|10769.23|10768|10768|0
1650872140000|2022-04-25 07:35:40|10766.5|10766.5|10765.71|10765.71|10766.5|10766.5|10765.71|10765.71|0
1650872150000|2022-04-25 07:35:50|10765.6|10765.6|10765|10765|10765.6|10765.6|10765|10765|0
1650872160000|2022-04-25 07:36:00|10763.69|10763.69|10761.43|10761.43|10763.69|10763.69|10761.43|10761.43|0
1650872170000|2022-04-25 07:36:10|10761.01|10761.01|10758.08|10758.08|10761.01|10761.01|10758.08|10758.08|0
1650872180000|2022-04-25 07:36:20|10757.84|10757.84|10757.72|10757.72|10757.84|10757.84|10757.29|10757.29|0
1650872190000|2022-04-25 07:36:30|10757.2|10757.2|10757.55|10757.55|10757.63|10757.63|10757.2|10757.2|0
1650872200000|2022-04-25 07:36:40|10757.37|10757.37|10757.37|10757.37|10757.37|10757.37|10756.73|10756.73|0
1650872210000|2022-04-25 07:36:50|10756.25|10756.25|10756.03|10756.03|10756.41|10756.41|10755.1|10755.1|0
1650872220000|2022-04-25 07:37:00|10754.47|10754.47|10754.47|10754.47|10754.47|10754.47|10754.47|10754.47|0
1650872230000|2022-04-25 07:37:10|10754.34|10754.34|10754.14|10754.14|10754.6|10754.6|10754.14|10754.14|0
1650872240000|2022-04-25 07:37:20|10753.77|10753.77|10750.55|10750.55|10753.77|10753.77|10750.55|10750.55|0
1650872250000|2022-04-25 07:37:30|10750.11|10750.11|10749.57|10749.57|10750.11|10750.11|10749.57|10749.57|0
1650872260000|2022-04-25 07:37:40|10749.8|10749.8|10748.89|10748.89|10749.8|10749.8|10748.89|10748.89|0
1650872270000|2022-04-25 07:37:50|10747.15|10747.15|10746.35|10746.35|10747.15|10747.15|10746.16|10746.16|0
1650872300000|2022-04-25 07:38:20|10747.03|10747.03|10750.59|10750.59|10750.59|10750.59|10747.03|10747.03|0
1650872310000|2022-04-25 07:38:30|10750.46|10750.46|10750.76|10750.76|10750.76|10750.76|10750.46|10750.46|0
1650872320000|2022-04-25 07:38:40|10749.98|10749.98|10748.86|10748.86|10749.98|10749.98|10748.86|10748.86|0
1650872340000|2022-04-25 07:39:00|10748.37|10748.37|10750.47|10750.47|10750.47|10750.47|10748.37|10748.37|0
1650872350000|2022-04-25 07:39:10|10750.72|10750.72|10750.28|10750.28|10750.72|10750.72|10750.28|10750.28|0
1650872360000|2022-04-25 07:39:20|10751.58|10751.58|10749.91|10749.91|10751.58|10751.58|10749.91|10749.91|0
1650872370000|2022-04-25 07:39:30|10749.66|10749.66|10749.66|10749.66|10749.66|10749.66|10749.66|10749.66|0
1650872390000|2022-04-25 07:39:50|10748.75|10748.75|10745.01|10745.01|10748.75|10748.75|10745.01|10745.01|0
1650872400000|2022-04-25 07:40:00|10745.16|10745.16|10745.31|10745.31|10745.31|10745.31|10745.16|10745.16|0
1650872410000|2022-04-25 07:40:10|10745.75|10745.75|10746.46|10746.46|10747.06|10747.06|10745.75|10745.75|0
1650872420000|2022-04-25 07:40:20|10745.8|10745.8|10745.58|10745.58|10745.8|10745.8|10745.58|10745.58|0
1650872430000|2022-04-25 07:40:30|10745.81|10745.81|10745.39|10745.39|10745.81|10745.81|10745.39|10745.39|0
1650872440000|2022-04-25 07:40:40|10744.61|10744.61|10742.74|10742.74|10745.39|10745.39|10742.74|10742.74|0
1650872450000|2022-04-25 07:40:50|10741.43|10741.43|10739.27|10739.27|10741.43|10741.43|10739.27|10739.27|0
1650872460000|2022-04-25 07:41:00|10738.16|10738.16|10738.16|10738.16|10738.16|10738.16|10738.16|10738.16|0
1650872470000|2022-04-25 07:41:10|10737.72|10737.72|10738.38|10738.38|10738.62|10738.62|10736.55|10736.55|0
1650872480000|2022-04-25 07:41:20|10737.91|10737.91|10738.62|10738.62|10738.62|10738.62|10737.91|10737.91|0
1650872490000|2022-04-25 07:41:30|10739.06|10739.06|10742.8|10742.8|10742.8|10742.8|10738.74|10738.74|0
1650872500000|2022-04-25 07:41:40|10741.24|10741.24|10740.12|10740.12|10741.24|10741.24|10740.12|10740.12|0
1650872510000|2022-04-25 07:41:50|10740.03|10740.03|10739.64|10739.64|10740.03|10740.03|10739.64|10739.64|0
1650872520000|2022-04-25 07:42:00|10739.43|10739.43|10738.36|10738.36|10739.43|10739.43|10738.36|10738.36|0
1650872530000|2022-04-25 07:42:10|10739.47|10739.47|10739.47|10739.47|10739.47|10739.47|10739.47|10739.47|0
1650872550000|2022-04-25 07:42:30|10739.19|10739.19|10736.86|10736.86|10739.39|10739.39|10736.86|10736.86|0
1650872560000|2022-04-25 07:42:40|10735.39|10735.39|10735.01|10735.01|10735.39|10735.39|10735.01|10735.01|0
1650872570000|2022-04-25 07:42:50|10734.87|10734.87|10735.48|10735.48|10735.48|10735.48|10734.7|10734.7|0
1650872580000|2022-04-25 07:43:00|10734.91|10734.91|10734.67|10734.67|10734.91|10734.91|10734.43|10734.43|0
1650872590000|2022-04-25 07:43:10|10734.57|10734.57|10734.57|10734.57|10734.57|10734.57|10734.57|10734.57|0
1650872600000|2022-04-25 07:43:20|10734.08|10734.08|10735.59|10735.59|10735.59|10735.59|10734.08|10734.08|0
1650872610000|2022-04-25 07:43:30|10735.14|10735.14|10735.14|10735.14|10735.14|10735.14|10735.14|10735.14|0
1650872630000|2022-04-25 07:43:50|10735.22|10735.22|10736.77|10736.77|10736.77|10736.77|10735.22|10735.22|0
1650872640000|2022-04-25 07:44:00|10737.36|10737.36|10737.79|10737.79|10738.04|10738.04|10737.36|10737.36|0
1650872650000|2022-04-25 07:44:10|10738.44|10738.44|10744.4|10744.4|10744.4|10744.4|10738.11|10738.11|0
1650872660000|2022-04-25 07:44:20|10744.53|10744.53|10745.96|10745.96|10745.96|10745.96|10744.53|10744.53|0
1650872670000|2022-04-25 07:44:30|10746.17|10746.17|10746.69|10746.69|10746.86|10746.86|10746.17|10746.17|0
1650872680000|2022-04-25 07:44:40|10747.54|10747.54|10749.58|10749.58|10750.56|10750.56|10747.51|10747.51|0
1650872690000|2022-04-25 07:44:50|10749.84|10749.84|10750.58|10750.58|10750.58|10750.58|10749.84|10749.84|0
1650872700000|2022-04-25 07:45:00|10751.06|10751.06|10751.63|10751.63|10751.63|10751.63|10751.06|10751.06|0
1650872710000|2022-04-25 07:45:10|10751.27|10751.27|10751.27|10751.27|10751.27|10751.27|10751.27|10751.27|0
1650872720000|2022-04-25 07:45:20|10750.38|10750.38|10747.27|10747.27|10750.38|10750.38|10747.27|10747.27|0
1650872730000|2022-04-25 07:45:30|10749.28|10749.28|10749.89|10749.89|10749.89|10749.89|10749.28|10749.28|0
1650872740000|2022-04-25 07:45:40|10749.7|10749.7|10749.7|10749.7|10749.7|10749.7|10749.7|10749.7|0
1650872750000|2022-04-25 07:45:50|10750.02|10750.02|10750.37|10750.37|10750.37|10750.37|10750.02|10750.02|0
1650872760000|2022-04-25 07:46:00|10750.56|10750.56|10750.78|10750.78|10750.78|10750.78|10750.56|10750.56|0
1650872770000|2022-04-25 07:46:10|10751.64|10751.64|10751.41|10751.41|10751.64|10751.64|10751.41|10751.41|0
1650872780000|2022-04-25 07:46:20|10751.73|10751.73|10754.07|10754.07|10754.11|10754.11|10751.73|10751.73|0
1650872790000|2022-04-25 07:46:30|10754.51|10754.51|10755.36|10755.36|10755.36|10755.36|10754.51|10754.51|0
1650872800000|2022-04-25 07:46:40|10755.58|10755.58|10753.71|10753.71|10755.58|10755.58|10753.71|10753.71|0
1650872810000|2022-04-25 07:46:50|10753.5|10753.5|10753.5|10753.5|10753.5|10753.5|10753.5|10753.5|0
1650872820000|2022-04-25 07:47:00|10753.32|10753.32|10751.7|10751.7|10753.32|10753.32|10751.7|10751.7|0
1650872830000|2022-04-25 07:47:10|10751.92|10751.92|10749.45|10749.45|10751.92|10751.92|10749.45|10749.45|0
1650872840000|2022-04-25 07:47:20|10749.22|10749.22|10749.22|10749.22|10749.22|10749.22|10749.22|10749.22|0
1650872850000|2022-04-25 07:47:30|10749.38|10749.38|10751.74|10751.74|10751.74|10751.74|10749.38|10749.38|0
1650872860000|2022-04-25 07:47:40|10749.41|10749.41|10750.27|10750.27|10750.49|10750.49|10749.41|10749.41|0
1650872870000|2022-04-25 07:47:50|10751.12|10751.12|10750.89|10750.89|10751.6|10751.6|10750.89|10750.89|0
1650872880000|2022-04-25 07:48:00|10750.57|10750.57|10750.52|10750.52|10750.74|10750.74|10750.31|10750.31|0
1650872890000|2022-04-25 07:48:10|10750.09|10750.09|10749.82|10749.82|10750.26|10750.26|10749.82|10749.82|0
1650872910000|2022-04-25 07:48:30|10749.59|10749.59|10747.2|10747.2|10749.59|10749.59|10747.2|10747.2|0
1650872930000|2022-04-25 07:48:50|10748.07|10748.07|10747.91|10747.91|10748.28|10748.28|10747.84|10747.84|0
1650872940000|2022-04-25 07:49:00|10747.53|10747.53|10746.06|10746.06|10747.7|10747.7|10746.06|10746.06|0
1650872950000|2022-04-25 07:49:10|10745.25|10745.25|10744.72|10744.72|10745.25|10745.25|10744.72|10744.72|0
1650872960000|2022-04-25 07:49:20|10744.85|10744.85|10745.34|10745.34|10745.34|10745.34|10744.85|10744.85|0
1650872970000|2022-04-25 07:49:30|10744.97|10744.97|10745.4|10745.4|10745.4|10745.4|10744.97|10744.97|0
1650872980000|2022-04-25 07:49:40|10744.97|10744.97|10744.86|10744.86|10744.97|10744.97|10744.86|10744.86|0
1650872990000|2022-04-25 07:49:50|10744.49|10744.49|10742.21|10742.21|10746.23|10746.23|10742.21|10742.21|0
1650873000000|2022-04-25 07:50:00|10743.77|10743.77|10743.28|10743.28|10743.77|10743.77|10741.15|10741.15|0
1650873010000|2022-04-25 07:50:10|10742.99|10742.99|10740.8|10740.8|10742.99|10742.99|10740.8|10740.8|0
1650873020000|2022-04-25 07:50:20|10740.34|10740.34|10726.38|10726.38|10740.34|10740.34|10726.38|10726.38|0
1650873030000|2022-04-25 07:50:30|10725.85|10725.85|10725.04|10725.04|10725.85|10725.85|10723.65|10723.65|0
1650873040000|2022-04-25 07:50:40|10725.3|10725.3|10722.67|10722.67|10725.3|10725.3|10722.67|10722.67|0
1650873050000|2022-04-25 07:50:50|10721.11|10721.11|10720.64|10720.64|10721.33|10721.33|10720.64|10720.64|0
1650873060000|2022-04-25 07:51:00|10720.26|10720.26|10719.08|10719.08|10720.26|10720.26|10719.08|10719.08|0
1650873070000|2022-04-25 07:51:10|10718.3|10718.3|10717.79|10717.79|10718.52|10718.52|10717.79|10717.79|0
1650873080000|2022-04-25 07:51:20|10717.99|10717.99|10716.55|10716.55|10718.2|10718.2|10716.55|10716.55|0
1650873090000|2022-04-25 07:51:30|10715.89|10715.89|10715.07|10715.07|10716.21|10716.21|10715.07|10715.07|0
1650873100000|2022-04-25 07:51:40|10715.4|10715.4|10715.22|10715.22|10715.4|10715.4|10715.22|10715.22|0
1650873110000|2022-04-25 07:51:50|10714.73|10714.73|10714.73|10714.73|10714.73|10714.73|10714.73|10714.73|0
1650873120000|2022-04-25 07:52:00|10715.16|10715.16|10714.41|10714.41|10715.16|10715.16|10713.86|10713.86|0
1650873130000|2022-04-25 07:52:10|10713.96|10713.96|10715.4|10715.4|10715.4|10715.4|10713.96|10713.96|0
1650873140000|2022-04-25 07:52:20|10714.55|10714.55|10716.33|10716.33|10716.33|10716.33|10714.55|10714.55|0
1650873150000|2022-04-25 07:52:30|10716.11|10716.11|10715.73|10715.73|10716.11|10716.11|10715.73|10715.73|0
1650873160000|2022-04-25 07:52:40|10714.18|10714.18|10704.92|10704.92|10714.18|10714.18|10704.49|10704.49|0
1650873170000|2022-04-25 07:52:50|10704.26|10704.26|10700.68|10700.68|10704.26|10704.26|10700.68|10700.68|0
1650873180000|2022-04-25 07:53:00|10700.87|10700.87|10700.31|10700.31|10701.4|10701.4|10699.96|10699.96|0
1650873190000|2022-04-25 07:53:10|10699.89|10699.89|10703.91|10703.91|10704.53|10704.53|10699.02|10699.02|0
1650873200000|2022-04-25 07:53:20|10704.13|10704.13|10704.5|10704.5|10704.98|10704.98|10704.13|10704.13|0
1650873210000|2022-04-25 07:53:30|10704.75|10704.75|10704.75|10704.75|10704.75|10704.75|10704.75|10704.75|0
1650873220000|2022-04-25 07:53:40|10704.52|10704.52|10703.73|10703.73|10704.52|10704.52|10703.73|10703.73|0
1650873230000|2022-04-25 07:53:50|10703.95|10703.95|10704.55|10704.55|10704.55|10704.55|10703.95|10703.95|0
1650873240000|2022-04-25 07:54:00|10704.03|10704.03|10703.85|10703.85|10704.03|10704.03|10703.6|10703.6|0
1650873250000|2022-04-25 07:54:10|10703.76|10703.76|10703.76|10703.76|10703.76|10703.76|10703.76|10703.76|0
1650873270000|2022-04-25 07:54:30|10703.53|10703.53|10703.53|10703.53|10703.53|10703.53|10703.1|10703.1|0
1650873290000|2022-04-25 07:54:50|10703.66|10703.66|10703.79|10703.79|10703.79|10703.79|10703.66|10703.66|0
1650873300000|2022-04-25 07:55:00|10703.01|10703.01|10703.01|10703.01|10703.01|10703.01|10703.01|10703.01|0
1650873310000|2022-04-25 07:55:10|10702.8|10702.8|10702.8|10702.8|10702.8|10702.8|10702.8|10702.8|0
1650873320000|2022-04-25 07:55:20|10703.23|10703.23|10703.23|10703.23|10703.23|10703.23|10703.23|10703.23|0
1650873330000|2022-04-25 07:55:30|10703|10703|10703.18|10703.18|10703.43|10703.43|10702.65|10702.65|0
1650873340000|2022-04-25 07:55:40|10703.96|10703.96|10705.54|10705.54|10705.54|10705.54|10703.88|10703.88|0
1650873360000|2022-04-25 07:56:00|10705.32|10705.32|10705.55|10705.55|10705.55|10705.55|10705.32|10705.32|0
1650873370000|2022-04-25 07:56:10|10707.11|10707.11|10707.27|10707.27|10707.37|10707.37|10707.11|10707.11|0
1650873380000|2022-04-25 07:56:20|10706.81|10706.81|10706.81|10706.81|10706.81|10706.81|10706.81|10706.81|0
1650873390000|2022-04-25 07:56:30|10706.58|10706.58|10706.58|10706.58|10706.58|10706.58|10706.58|10706.58|0
1650873400000|2022-04-25 07:56:40|10705.49|10705.49|10704.07|10704.07|10705.49|10705.49|10704.07|10704.07|0
1650873420000|2022-04-25 07:57:00|10704.62|10704.62|10704.39|10704.39|10704.62|10704.62|10704.39|10704.39|0
1650873430000|2022-04-25 07:57:10|10702.35|10702.35|10702.84|10702.84|10702.84|10702.84|10702.05|10702.05|0
1650873440000|2022-04-25 07:57:20|10703.27|10703.27|10704.52|10704.52|10704.52|10704.52|10703.27|10703.27|0
1650873450000|2022-04-25 07:57:30|10705.05|10705.05|10705.38|10705.38|10705.38|10705.38|10705.05|10705.05|0
1650873460000|2022-04-25 07:57:40|10705.05|10705.05|10705.48|10705.48|10705.48|10705.48|10704.82|10704.82|0
1650873470000|2022-04-25 07:57:50|10705.92|10705.92|10705.92|10705.92|10705.92|10705.92|10705.92|10705.92|0
1650873480000|2022-04-25 07:58:00|10706.77|10706.77|10706.92|10706.92|10706.92|10706.92|10706.77|10706.77|0
1650873500000|2022-04-25 07:58:20|10706.76|10706.76|10706.34|10706.34|10706.76|10706.76|10706.34|10706.34|0
1650873510000|2022-04-25 07:58:30|10706.18|10706.18|10705.93|10705.93|10706.18|10706.18|10705.93|10705.93|0
1650873520000|2022-04-25 07:58:40|10705.49|10705.49|10705.27|10705.27|10705.49|10705.49|10705.27|10705.27|0
1650873530000|2022-04-25 07:58:50|10706.05|10706.05|10706.05|10706.05|10706.05|10706.05|10706.05|10706.05|0
1650873540000|2022-04-25 07:59:00|10703.71|10703.71|10700.77|10700.77|10703.71|10703.71|10700.77|10700.77|0
1650873560000|2022-04-25 07:59:20|10700.49|10700.49|10700.49|10700.49|10700.49|10700.49|10700.49|10700.49|0
1650873570000|2022-04-25 07:59:30|10700.68|10700.68|10697.78|10697.78|10700.68|10700.68|10697.78|10697.78|0
1650873580000|2022-04-25 07:59:40|10697.66|10697.66|10698.17|10698.17|10698.17|10698.17|10697.66|10697.66|0
1650873590000|2022-04-25 07:59:50|10697.79|10697.79|10697.41|10697.41|10697.79|10697.79|10697.41|10697.41|0
1650873600000|2022-04-25 08:00:00|10697.17|10697.17|10697.21|10697.21|10697.54|10697.54|10697.17|10697.17|0
1650873610000|2022-04-25 08:00:10|10696.73|10696.73|10696.04|10696.04|10697.6|10697.6|10695.49|10695.49|0
1650873620000|2022-04-25 08:00:20|10696.26|10696.26|10695.93|10695.93|10696.49|10696.49|10695.93|10695.93|0
1650873630000|2022-04-25 08:00:30|10695.04|10695.04|10694.61|10694.61|10695.26|10695.26|10694.18|10694.18|0
1650873640000|2022-04-25 08:00:40|10694.29|10694.29|10694.04|10694.04|10694.29|10694.29|10693.92|10693.92|0
1650873650000|2022-04-25 08:00:50|10693.65|10693.65|10693.27|10693.27|10693.65|10693.65|10693.27|10693.27|0
1650873660000|2022-04-25 08:01:00|10692.83|10692.83|10692.67|10692.67|10692.83|10692.83|10691.99|10691.99|0
1650873670000|2022-04-25 08:01:10|10692.86|10692.86|10697.11|10697.11|10697.11|10697.11|10692.86|10692.86|0
1650873680000|2022-04-25 08:01:20|10697.4|10697.4|10698.75|10698.75|10698.75|10698.75|10697.4|10697.4|0
1650873720000|2022-04-25 08:02:00|10698.86|10698.86|10698.01|10698.01|10698.86|10698.86|10698.01|10698.01|0
1650873730000|2022-04-25 08:02:10|10695.67|10695.67|10696.98|10696.98|10696.98|10696.98|10695.67|10695.67|0
1650873740000|2022-04-25 08:02:20|10696.82|10696.82|10697.03|10697.03|10697.03|10697.03|10696.82|10696.82|0
1650873750000|2022-04-25 08:02:30|10696.94|10696.94|10696.94|10696.94|10696.94|10696.94|10696.94|10696.94|0
1650873760000|2022-04-25 08:02:40|10695.95|10695.95|10695.95|10695.95|10695.95|10695.95|10695.95|10695.95|0
1650873770000|2022-04-25 08:02:50|10696.05|10696.05|10696.2|10696.2|10696.2|10696.2|10696.05|10696.05|0
1650873780000|2022-04-25 08:03:00|10696.29|10696.29|10696.13|10696.13|10696.38|10696.38|10696.13|10696.13|0
1650873790000|2022-04-25 08:03:10|10696.57|10696.57|10696.92|10696.92|10696.92|10696.92|10696.57|10696.57|0
1650873800000|2022-04-25 08:03:20|10697.29|10697.29|10698.55|10698.55|10698.55|10698.55|10697.29|10697.29|0
1650873810000|2022-04-25 08:03:30|10698.4|10698.4|10698.55|10698.55|10698.55|10698.55|10698.4|10698.4|0
1650873820000|2022-04-25 08:03:40|10698.91|10698.91|10698.91|10698.91|10698.91|10698.91|10698.91|10698.91|0
1650873830000|2022-04-25 08:03:50|10698.48|10698.48|10698.92|10698.92|10698.92|10698.92|10698.48|10698.48|0
1650873840000|2022-04-25 08:04:00|10699.1|10699.1|10699.44|10699.44|10699.44|10699.44|10698.89|10698.89|0
1650873850000|2022-04-25 08:04:10|10699.31|10699.31|10699.38|10699.38|10699.38|10699.38|10698.93|10698.93|0
1650873860000|2022-04-25 08:04:20|10701.59|10701.59|10701.94|10701.94|10701.94|10701.94|10701.59|10701.59|0
1650873870000|2022-04-25 08:04:30|10701.49|10701.49|10700.28|10700.28|10701.49|10701.49|10700.28|10700.28|0
1650873880000|2022-04-25 08:04:40|10700.41|10700.41|10699.13|10699.13|10700.41|10700.41|10699.13|10699.13|0
1650873890000|2022-04-25 08:04:50|10700|10700|10700|10700|10700|10700|10700|10700|0
1650873900000|2022-04-25 08:05:00|10700.13|10700.13|10699.8|10699.8|10700.13|10700.13|10699.8|10699.8|0
1650873910000|2022-04-25 08:05:10|10702.14|10702.14|10702.14|10702.14|10702.14|10702.14|10702.14|10702.14|0
1650873930000|2022-04-25 08:05:30|10703.12|10703.12|10703.77|10703.77|10704.1|10704.1|10703.12|10703.12|0
1650873940000|2022-04-25 08:05:40|10703.91|10703.91|10705.56|10705.56|10706.34|10706.34|10703.91|10703.91|0
1650873950000|2022-04-25 08:05:50|10704.78|10704.78|10705.72|10705.72|10705.72|10705.72|10704.46|10704.46|0
1650873960000|2022-04-25 08:06:00|10705.85|10705.85|10709.19|10709.19|10709.19|10709.19|10705.85|10705.85|0
1650873970000|2022-04-25 08:06:10|10708.97|10708.97|10710.52|10710.52|10710.52|10710.52|10708.97|10708.97|0
1650873980000|2022-04-25 08:06:20|10712.12|10712.12|10715.83|10715.83|10715.83|10715.83|10712.12|10712.12|0
1650873990000|2022-04-25 08:06:30|10716.17|10716.17|10712.86|10712.86|10716.17|10716.17|10712.86|10712.86|0
1650874000000|2022-04-25 08:06:40|10712.65|10712.65|10712.09|10712.09|10712.82|10712.82|10712.09|10712.09|0
1650874010000|2022-04-25 08:06:50|10712.18|10712.18|10712.36|10712.36|10712.36|10712.36|10711.94|10711.94|0
1650874020000|2022-04-25 08:07:00|10712.47|10712.47|10712.41|10712.41|10712.47|10712.47|10712.03|10712.03|0
1650874030000|2022-04-25 08:07:10|10712.5|10712.5|10712.35|10712.35|10712.5|10712.5|10712.35|10712.35|0
1650874040000|2022-04-25 08:07:20|10713.13|10713.13|10714.3|10714.3|10714.51|10714.51|10713.13|10713.13|0
1650874050000|2022-04-25 08:07:30|10713.97|10713.97|10713.75|10713.75|10713.97|10713.97|10713.75|10713.75|0
1650874060000|2022-04-25 08:07:40|10714.25|10714.25|10713.62|10713.62|10714.25|10714.25|10713.62|10713.62|0
1650874080000|2022-04-25 08:08:00|10713.79|10713.79|10713.96|10713.96|10713.96|10713.96|10713.79|10713.79|0
1650874090000|2022-04-25 08:08:10|10713.71|10713.71|10713.95|10713.95|10713.95|10713.95|10713.71|10713.71|0
1650874100000|2022-04-25 08:08:20|10713.7|10713.7|10713.7|10713.7|10713.7|10713.7|10713.7|10713.7|0
1650874120000|2022-04-25 08:08:40|10713.52|10713.52|10712.21|10712.21|10713.77|10713.77|10712.21|10712.21|0
1650874130000|2022-04-25 08:08:50|10712.03|10712.03|10711.78|10711.78|10712.3|10712.3|10711.56|10711.56|0
1650874140000|2022-04-25 08:09:00|10711.33|10711.33|10708.99|10708.99|10711.33|10711.33|10708.99|10708.99|0
1650874150000|2022-04-25 08:09:10|10708.77|10708.77|10708.61|10708.61|10708.89|10708.89|10708.61|10708.61|0
1650874160000|2022-04-25 08:09:20|10708.39|10708.39|10707.51|10707.51|10708.99|10708.99|10707.51|10707.51|0
1650874170000|2022-04-25 08:09:30|10707.08|10707.08|10705.46|10705.46|10707.08|10707.08|10705.46|10705.46|0
1650874180000|2022-04-25 08:09:40|10706.15|10706.15|10708.06|10708.06|10708.06|10708.06|10705.55|10705.55|0
1650874190000|2022-04-25 08:09:50|10707.28|10707.28|10706.8|10706.8|10707.28|10707.28|10706.8|10706.8|0
1650874210000|2022-04-25 08:10:10|10707.23|10707.23|10707.07|10707.07|10707.23|10707.23|10707.07|10707.07|0
1650874220000|2022-04-25 08:10:20|10706.84|10706.84|10707.6|10707.6|10707.6|10707.6|10706.84|10706.84|0
1650874230000|2022-04-25 08:10:30|10709.94|10709.94|10710.38|10710.38|10710.38|10710.38|10709.7|10709.7|0
1650874240000|2022-04-25 08:10:40|10710.23|10710.23|10709.93|10709.93|10710.23|10710.23|10709.93|10709.93|0
1650874250000|2022-04-25 08:10:50|10709.75|10709.75|10709.62|10709.62|10709.75|10709.75|10709.62|10709.62|0
1650874260000|2022-04-25 08:11:00|10709.51|10709.51|10709.51|10709.51|10709.51|10709.51|10709.51|10709.51|0
1650874280000|2022-04-25 08:11:20|10708.83|10708.83|10708.48|10708.48|10708.83|10708.83|10708.3|10708.3|0
1650874290000|2022-04-25 08:11:30|10708.2|10708.2|10704.2|10704.2|10708.2|10708.2|10704.2|10704.2|0
1650874300000|2022-04-25 08:11:40|10703.96|10703.96|10701.8|10701.8|10703.96|10703.96|10701.8|10701.8|0
1650874310000|2022-04-25 08:11:50|10702.03|10702.03|10701.95|10701.95|10702.03|10702.03|10701.95|10701.95|0
1650874320000|2022-04-25 08:12:00|10701.78|10701.78|10695.44|10695.44|10701.78|10701.78|10694.94|10694.94|0
1650874330000|2022-04-25 08:12:10|10695.06|10695.06|10695.06|10695.06|10695.06|10695.06|10695.06|10695.06|0
1650874340000|2022-04-25 08:12:20|10694.91|10694.91|10692.94|10692.94|10695.14|10695.14|10692.94|10692.94|0
1650874350000|2022-04-25 08:12:30|10692.44|10692.44|10693.82|10693.82|10696.52|10696.52|10692.36|10692.36|0
1650874360000|2022-04-25 08:12:40|10692.89|10692.89|10690.48|10690.48|10692.89|10692.89|10689.7|10689.7|0
1650874380000|2022-04-25 08:13:00|10690.61|10690.61|10690.61|10690.61|10690.61|10690.61|10690.61|10690.61|0
1650874390000|2022-04-25 08:13:10|10689.76|10689.76|10684.6|10684.6|10690.13|10690.13|10684.6|10684.6|0
1650874400000|2022-04-25 08:13:20|10685.06|10685.06|10685.27|10685.27|10685.27|10685.27|10684.84|10684.84|0
1650874410000|2022-04-25 08:13:30|10685.36|10685.36|10685.44|10685.44|10685.54|10685.54|10685.36|10685.36|0
1650874420000|2022-04-25 08:13:40|10685.53|10685.53|10684.23|10684.23|10685.53|10685.53|10684.23|10684.23|0
1650874430000|2022-04-25 08:13:50|10685.01|10685.01|10680.91|10680.91|10685.01|10685.01|10680.91|10680.91|0
1650874440000|2022-04-25 08:14:00|10680.45|10680.45|10682.14|10682.14|10682.14|10682.14|10679.71|10679.71|0
1650874450000|2022-04-25 08:14:10|10681.77|10681.77|10680.65|10680.65|10681.77|10681.77|10680.65|10680.65|0
1650874470000|2022-04-25 08:14:30|10678.47|10678.47|10678.91|10678.91|10678.91|10678.91|10678.47|10678.47|0
1650874480000|2022-04-25 08:14:40|10678.41|10678.41|10679.09|10679.09|10679.09|10679.09|10678.41|10678.41|0
1650874490000|2022-04-25 08:14:50|10681.11|10681.11|10680.88|10680.88|10681.11|10681.11|10680.88|10680.88|0
1650874500000|2022-04-25 08:15:00|10680.73|10680.73|10681.05|10681.05|10681.05|10681.05|10680.73|10680.73|0
1650874510000|2022-04-25 08:15:10|10678.81|10678.81|10678.81|10678.81|10678.81|10678.81|10678.81|10678.81|0
1650874520000|2022-04-25 08:15:20|10678.31|10678.31|10678.31|10678.31|10678.31|10678.31|10678.31|10678.31|0
1650874530000|2022-04-25 08:15:30|10678.56|10678.56|10678.56|10678.56|10678.56|10678.56|10678.56|10678.56|0
1650874540000|2022-04-25 08:15:40|10679.06|10679.06|10679.18|10679.18|10679.18|10679.18|10679.06|10679.06|0
1650874550000|2022-04-25 08:15:50|10679.64|10679.64|10679.54|10679.54|10679.64|10679.64|10679.54|10679.54|0
1650874560000|2022-04-25 08:16:00|10679.35|10679.35|10680.24|10680.24|10680.24|10680.24|10679.35|10679.35|0
1650874570000|2022-04-25 08:16:10|10680.42|10680.42|10682.58|10682.58|10682.58|10682.58|10680.42|10680.42|0
1650874580000|2022-04-25 08:16:20|10683.08|10683.08|10684.24|10684.24|10684.24|10684.24|10683.08|10683.08|0
1650874590000|2022-04-25 08:16:30|10684.64|10684.64|10685.19|10685.19|10685.19|10685.19|10684.64|10684.64|0
1650874600000|2022-04-25 08:16:40|10686.75|10686.75|10687.57|10687.57|10687.57|10687.57|10684.41|10684.41|0
1650874610000|2022-04-25 08:16:50|10688.44|10688.44|10689.16|10689.16|10689.16|10689.16|10688.44|10688.44|0
1650874620000|2022-04-25 08:17:00|10689.61|10689.61|10688.62|10688.62|10689.98|10689.98|10688.37|10688.37|0
1650874630000|2022-04-25 08:17:10|10688.72|10688.72|10688.19|10688.19|10688.72|10688.72|10688.19|10688.19|0
1650874650000|2022-04-25 08:17:30|10686.88|10686.88|10688.75|10688.75|10688.75|10688.75|10686.88|10686.88|0
1650874660000|2022-04-25 08:17:40|10689.28|10689.28|10688.16|10688.16|10689.28|10689.28|10688.16|10688.16|0
1650874670000|2022-04-25 08:17:50|10689.04|10689.04|10689.04|10689.04|10689.39|10689.39|10689.04|10689.04|0
1650874680000|2022-04-25 08:18:00|10687.92|10687.92|10689.54|10689.54|10689.54|10689.54|10687.92|10687.92|0
1650874690000|2022-04-25 08:18:10|10689.75|10689.75|10690.28|10690.28|10690.28|10690.28|10689.75|10689.75|0
1650874700000|2022-04-25 08:18:20|10690.7|10690.7|10691.33|10691.33|10691.57|10691.57|10690.7|10690.7|0
1650874720000|2022-04-25 08:18:40|10691.15|10691.15|10690.19|10690.19|10691.15|10691.15|10690.19|10690.19|0
1650874730000|2022-04-25 08:18:50|10690.4|10690.4|10690.93|10690.93|10691.28|10691.28|10690.4|10690.4|0
1650874740000|2022-04-25 08:19:00|10689.83|10689.83|10689.61|10689.61|10689.83|10689.83|10689.61|10689.61|0
1650874750000|2022-04-25 08:19:10|10689.52|10689.52|10689.52|10689.52|10689.52|10689.52|10689.52|10689.52|0
1650874760000|2022-04-25 08:19:20|10687.96|10687.96|10687.96|10687.96|10687.96|10687.96|10687.96|10687.96|0
1650874770000|2022-04-25 08:19:30|10687.3|10687.3|10681.85|10681.85|10687.3|10687.3|10681.85|10681.85|0
1650874780000|2022-04-25 08:19:40|10681.5|10681.5|10682.18|10682.18|10682.5|10682.5|10681.5|10681.5|0
1650874790000|2022-04-25 08:19:50|10682.96|10682.96|10682.82|10682.82|10682.96|10682.96|10682.82|10682.82|0
1650874800000|2022-04-25 08:20:00|10683.67|10683.67|10683.67|10683.67|10683.67|10683.67|10683.67|10683.67|0
1650874810000|2022-04-25 08:20:10|10683.21|10683.21|10683.62|10683.62|10683.62|10683.62|10683.11|10683.11|0
1650874820000|2022-04-25 08:20:20|10683.17|10683.17|10682.94|10682.94|10683.17|10683.17|10682.94|10682.94|0
1650874830000|2022-04-25 08:20:30|10682.71|10682.71|10679.09|10679.09|10682.71|10682.71|10678.64|10678.64|0
1650874840000|2022-04-25 08:20:40|10679.49|10679.49|10680.43|10680.43|10680.43|10680.43|10679.49|10679.49|0
1650874860000|2022-04-25 08:21:00|10680.08|10680.08|10681.03|10681.03|10681.03|10681.03|10679.64|10679.64|0
1650874870000|2022-04-25 08:21:10|10680.81|10680.81|10681.12|10681.12|10681.55|10681.55|10680.81|10680.81|0
1650874880000|2022-04-25 08:21:20|10681.49|10681.49|10681.49|10681.49|10681.49|10681.49|10681.49|10681.49|0
1650874890000|2022-04-25 08:21:30|10680.83|10680.83|10680.41|10680.41|10680.83|10680.83|10680.41|10680.41|0
1650874900000|2022-04-25 08:21:40|10680.15|10680.15|10680.15|10680.15|10680.15|10680.15|10680.15|10680.15|0
1650874910000|2022-04-25 08:21:50|10682.49|10682.49|10683.01|10683.01|10683.27|10683.27|10682.49|10682.49|0
1650874920000|2022-04-25 08:22:00|10683.17|10683.17|10682.52|10682.52|10683.17|10683.17|10682.52|10682.52|0
1650874930000|2022-04-25 08:22:10|10682.09|10682.09|10682.21|10682.21|10682.21|10682.21|10682.09|10682.09|0
1650874940000|2022-04-25 08:22:20|10681.82|10681.82|10680.72|10680.72|10681.82|10681.82|10679.48|10679.48|0
1650874960000|2022-04-25 08:22:40|10681.16|10681.16|10681.16|10681.16|10681.16|10681.16|10681.16|10681.16|0
1650874980000|2022-04-25 08:23:00|10681.94|10681.94|10681.59|10681.59|10681.94|10681.94|10681.59|10681.59|0
1650874990000|2022-04-25 08:23:10|10681.71|10681.71|10680.93|10680.93|10681.71|10681.71|10680.93|10680.93|0
1650875010000|2022-04-25 08:23:30|10680.06|10680.06|10679.55|10679.55|10680.06|10680.06|10679.55|10679.55|0
1650875020000|2022-04-25 08:23:40|10679.9|10679.9|10678.36|10678.36|10679.9|10679.9|10678.36|10678.36|0
1650875030000|2022-04-25 08:23:50|10678.13|10678.13|10678.13|10678.13|10678.13|10678.13|10678.13|10678.13|0
1650875040000|2022-04-25 08:24:00|10678.22|10678.22|10678.44|10678.44|10678.44|10678.44|10678.22|10678.22|0
1650875050000|2022-04-25 08:24:10|10678|10678|10678.14|10678.14|10678.36|10678.36|10678|10678|0
1650875060000|2022-04-25 08:24:20|10678.61|10678.61|10677.68|10677.68|10678.61|10678.61|10677.68|10677.68|0
1650875070000|2022-04-25 08:24:30|10677.25|10677.25|10677.25|10677.25|10677.25|10677.25|10677.25|10677.25|0
1650875080000|2022-04-25 08:24:40|10677.69|10677.69|10677.69|10677.69|10677.69|10677.69|10677.69|10677.69|0
1650875090000|2022-04-25 08:24:50|10678.34|10678.34|10678.34|10678.34|10678.34|10678.34|10678.34|10678.34|0
1650875100000|2022-04-25 08:25:00|10678.6|10678.6|10679|10679|10679.18|10679.18|10678.6|10678.6|0
1650875110000|2022-04-25 08:25:10|10680.56|10680.56|10682.06|10682.06|10682.06|10682.06|10680.56|10680.56|0
1650875120000|2022-04-25 08:25:20|10682.48|10682.48|10683.1|10683.1|10683.1|10683.1|10682.48|10682.48|0
1650875130000|2022-04-25 08:25:30|10683.36|10683.36|10683.36|10683.36|10683.36|10683.36|10683.36|10683.36|0
1650875140000|2022-04-25 08:25:40|10683.57|10683.57|10683.61|10683.61|10683.82|10683.82|10683.48|10683.48|0
1650875150000|2022-04-25 08:25:50|10684.39|10684.39|10684.63|10684.63|10684.96|10684.96|10684.39|10684.39|0
1650875160000|2022-04-25 08:26:00|10684.5|10684.5|10684.18|10684.18|10684.5|10684.5|10684.18|10684.18|0
1650875200000|2022-04-25 08:26:40|10684.87|10684.87|10686.11|10686.11|10686.11|10686.11|10684.87|10684.87|0
1650875210000|2022-04-25 08:26:50|10686.24|10686.24|10687.44|10687.44|10687.44|10687.44|10686.24|10686.24|0
1650875220000|2022-04-25 08:27:00|10687.67|10687.67|10687.83|10687.83|10687.83|10687.83|10687.42|10687.42|0
1650875230000|2022-04-25 08:27:10|10688.2|10688.2|10688.2|10688.2|10688.2|10688.2|10687.96|10687.96|0
1650875240000|2022-04-25 08:27:20|10687.77|10687.77|10686.95|10686.95|10688.2|10688.2|10684.36|10684.36|0
1650875250000|2022-04-25 08:27:30|10687.73|10687.73|10687.46|10687.46|10688.21|10688.21|10687.43|10687.43|0
1650875270000|2022-04-25 08:27:50|10687.67|10687.67|10687.67|10687.67|10687.67|10687.67|10687.67|10687.67|0
1650875280000|2022-04-25 08:28:00|10687.52|10687.52|10688.53|10688.53|10688.53|10688.53|10687.52|10687.52|0
1650875290000|2022-04-25 08:28:10|10688.14|10688.14|10687.96|10687.96|10688.14|10688.14|10687.86|10687.86|0
1650875300000|2022-04-25 08:28:20|10687.34|10687.34|10687.46|10687.46|10687.46|10687.46|10687.34|10687.34|0
1650875310000|2022-04-25 08:28:30|10688.74|10688.74|10688.74|10688.74|10688.74|10688.74|10688.74|10688.74|0
1650875330000|2022-04-25 08:28:50|10688.61|10688.61|10689.22|10689.22|10689.22|10689.22|10688.61|10688.61|0
1650875340000|2022-04-25 08:29:00|10689.72|10689.72|10687.96|10687.96|10689.72|10689.72|10687.96|10687.96|0
1650875350000|2022-04-25 08:29:10|10687.8|10687.8|10688.61|10688.61|10688.71|10688.71|10687.31|10687.31|0
1650875360000|2022-04-25 08:29:20|10688.35|10688.35|10688.37|10688.37|10688.37|10688.37|10687.91|10687.91|0
1650875370000|2022-04-25 08:29:30|10688|10688|10688.65|10688.65|10688.65|10688.65|10688|10688|0
1650875380000|2022-04-25 08:29:40|10688.93|10688.93|10688.81|10688.81|10689.46|10689.46|10688.81|10688.81|0
1650875390000|2022-04-25 08:29:50|10689.03|10689.03|10689.69|10689.69|10689.69|10689.69|10689.03|10689.03|0
1650875400000|2022-04-25 08:30:00|10689.94|10689.94|10690.33|10690.33|10690.33|10690.33|10689.94|10689.94|0
1650875410000|2022-04-25 08:30:10|10690.99|10690.99|10693.23|10693.23|10693.23|10693.23|10690.99|10690.99|0
1650875420000|2022-04-25 08:30:20|10693.16|10693.16|10692.97|10692.97|10693.32|10693.32|10692.97|10692.97|0
1650875430000|2022-04-25 08:30:30|10693.49|10693.49|10695.22|10695.22|10695.22|10695.22|10693.49|10693.49|0
1650875440000|2022-04-25 08:30:40|10696.14|10696.14|10697.19|10697.19|10697.19|10697.19|10695.7|10695.7|0
1650875450000|2022-04-25 08:30:50|10697.41|10697.41|10696.63|10696.63|10697.5|10697.5|10696.63|10696.63|0
1650875460000|2022-04-25 08:31:00|10696.76|10696.76|10698.83|10698.83|10698.83|10698.83|10696.7|10696.7|0
1650875470000|2022-04-25 08:31:10|10698.34|10698.34|10698.34|10698.34|10698.34|10698.34|10698.34|10698.34|0
1650875480000|2022-04-25 08:31:20|10698.53|10698.53|10699.51|10699.51|10699.51|10699.51|10698.53|10698.53|0
1650875490000|2022-04-25 08:31:30|10699.95|10699.95|10701.68|10701.68|10701.93|10701.93|10699.95|10699.95|0
1650875500000|2022-04-25 08:31:40|10701.93|10701.93|10702.44|10702.44|10702.44|10702.44|10701.93|10701.93|0
1650875510000|2022-04-25 08:31:50|10702.93|10702.93|10704.63|10704.63|10704.63|10704.63|10702.93|10702.93|0
1650875520000|2022-04-25 08:32:00|10704.75|10704.75|10705|10705|10705|10705|10704.75|10704.75|0
1650875530000|2022-04-25 08:32:10|10704.5|10704.5|10704.65|10704.65|10704.65|10704.65|10704.5|10704.5|0
1650875540000|2022-04-25 08:32:20|10705.43|10705.43|10705.43|10705.43|10705.43|10705.43|10705.43|10705.43|0
1650875550000|2022-04-25 08:32:30|10706.34|10706.34|10706.82|10706.82|10706.93|10706.93|10706.34|10706.34|0
1650875560000|2022-04-25 08:32:40|10707.15|10707.15|10707.34|10707.34|10707.34|10707.34|10707.15|10707.15|0
1650875570000|2022-04-25 08:32:50|10708.04|10708.04|10708.04|10708.04|10708.04|10708.04|10708.04|10708.04|0
1650875580000|2022-04-25 08:33:00|10708.3|10708.3|10708.12|10708.12|10708.3|10708.3|10708.12|10708.12|0
1650875590000|2022-04-25 08:33:10|10708.22|10708.22|10706.97|10706.97|10708.31|10708.31|10706.52|10706.52|0
1650875600000|2022-04-25 08:33:20|10706.65|10706.65|10706.99|10706.99|10706.99|10706.99|10706.65|10706.65|0
1650875610000|2022-04-25 08:33:30|10707.36|10707.36|10706.82|10706.82|10707.36|10707.36|10706.82|10706.82|0
1650875630000|2022-04-25 08:33:50|10705.95|10705.95|10705.03|10705.03|10705.95|10705.95|10705.03|10705.03|0
1650875640000|2022-04-25 08:34:00|10704.84|10704.84|10704.84|10704.84|10704.84|10704.84|10704.84|10704.84|0
1650875650000|2022-04-25 08:34:10|10704.58|10704.58|10706.21|10706.21|10706.21|10706.21|10704.58|10704.58|0
1650875660000|2022-04-25 08:34:20|10705.98|10705.98|10706.41|10706.41|10706.41|10706.41|10705.98|10705.98|0
1650875670000|2022-04-25 08:34:30|10706.83|10706.83|10707.87|10707.87|10707.87|10707.87|10706.83|10706.83|0
1650875680000|2022-04-25 08:34:40|10708.32|10708.32|10708.32|10708.32|10708.32|10708.32|10708.32|10708.32|0
1650875690000|2022-04-25 08:34:50|10708.7|10708.7|10708.94|10708.94|10708.94|10708.94|10708.7|10708.7|0
1650875700000|2022-04-25 08:35:00|10708.57|10708.57|10707.91|10707.91|10708.57|10708.57|10707.91|10707.91|0
1650875720000|2022-04-25 08:35:20|10708.8|10708.8|10709.67|10709.67|10709.67|10709.67|10708.8|10708.8|0
1650875730000|2022-04-25 08:35:30|10710.03|10710.03|10710.33|10710.33|10710.43|10710.43|10710.03|10710.03|0
1650875740000|2022-04-25 08:35:40|10710.42|10710.42|10710.42|10710.42|10710.42|10710.42|10710.42|10710.42|0
1650875750000|2022-04-25 08:35:50|10711.66|10711.66|10711.66|10711.66|10711.66|10711.66|10711.66|10711.66|0
1650875760000|2022-04-25 08:36:00|10712.18|10712.18|10714.85|10714.85|10715.28|10715.28|10712.18|10712.18|0
1650875770000|2022-04-25 08:36:10|10713.29|10713.29|10712.81|10712.81|10713.29|10713.29|10712.72|10712.72|0
1650875780000|2022-04-25 08:36:20|10712.68|10712.68|10712.31|10712.31|10712.68|10712.68|10711.94|10711.94|0
1650875800000|2022-04-25 08:36:40|10711.01|10711.01|10711.01|10711.01|10711.01|10711.01|10711.01|10711.01|0
1650875820000|2022-04-25 08:37:00|10711.44|10711.44|10711.97|10711.97|10711.97|10711.97|10711.44|10711.44|0
1650875830000|2022-04-25 08:37:10|10712.06|10712.06|10712.87|10712.87|10712.87|10712.87|10711.99|10711.99|0
1650875840000|2022-04-25 08:37:20|10713.13|10713.13|10713.13|10713.13|10713.13|10713.13|10713.13|10713.13|0
1650875850000|2022-04-25 08:37:30|10713.48|10713.48|10713.81|10713.81|10713.81|10713.81|10713.48|10713.48|0
1650875860000|2022-04-25 08:37:40|10713.96|10713.96|10714.24|10714.24|10714.42|10714.42|10713.46|10713.46|0
1650875870000|2022-04-25 08:37:50|10714.54|10714.54|10714.54|10714.54|10714.54|10714.54|10714.54|10714.54|0
1650875880000|2022-04-25 08:38:00|10714.11|10714.11|10714.11|10714.11|10714.11|10714.11|10714.11|10714.11|0
1650875890000|2022-04-25 08:38:10|10714.26|10714.26|10714.51|10714.51|10714.51|10714.51|10714.26|10714.26|0
1650875900000|2022-04-25 08:38:20|10714.7|10714.7|10715.21|10715.21|10715.21|10715.21|10714.7|10714.7|0
1650875910000|2022-04-25 08:38:30|10715.6|10715.6|10716.04|10716.04|10716.14|10716.14|10715.6|10715.6|0
1650875920000|2022-04-25 08:38:40|10715.96|10715.96|10716.41|10716.41|10716.41|10716.41|10715.96|10715.96|0
1650875930000|2022-04-25 08:38:50|10716.06|10716.06|10716.06|10716.06|10716.06|10716.06|10716.06|10716.06|0
1650875940000|2022-04-25 08:39:00|10716.19|10716.19|10715.96|10715.96|10716.19|10716.19|10715.96|10715.96|0
1650875960000|2022-04-25 08:39:20|10716.38|10716.38|10716.38|10716.38|10716.38|10716.38|10716.38|10716.38|0
1650875970000|2022-04-25 08:39:30|10716.06|10716.06|10716.51|10716.51|10716.51|10716.51|10716.06|10716.06|0
1650875980000|2022-04-25 08:39:40|10716.65|10716.65|10715.86|10715.86|10716.65|10716.65|10715.86|10715.86|0
1650875990000|2022-04-25 08:39:50|10715.71|10715.71|10714|10714|10715.71|10715.71|10714|10714|0
1650876000000|2022-04-25 08:40:00|10713.15|10713.15|10712.8|10712.8|10713.15|10713.15|10712.8|10712.8|0
1650876010000|2022-04-25 08:40:10|10712.92|10712.92|10712.8|10712.8|10712.92|10712.92|10712.8|10712.8|0
1650876020000|2022-04-25 08:40:20|10713.1|10713.1|10714.66|10714.66|10714.66|10714.66|10713.1|10713.1|0
1650876030000|2022-04-25 08:40:30|10714.51|10714.51|10714.36|10714.36|10714.51|10714.51|10714.36|10714.36|0
1650876040000|2022-04-25 08:40:40|10714.21|10714.21|10713.53|10713.53|10714.21|10714.21|10713.53|10713.53|0
1650876050000|2022-04-25 08:40:50|10713.3|10713.3|10712.2|10712.2|10713.3|10713.3|10711.56|10711.56|0
1650876060000|2022-04-25 08:41:00|10712.88|10712.88|10711.35|10711.35|10712.88|10712.88|10711.35|10711.35|0
1650876070000|2022-04-25 08:41:10|10712|10712|10712|10712|10712|10712|10712|10712|0
1650876090000|2022-04-25 08:41:30|10712.78|10712.78|10712.78|10712.78|10712.78|10712.78|10712.78|10712.78|0
1650876100000|2022-04-25 08:41:40|10712.61|10712.61|10712.86|10712.86|10712.86|10712.86|10712.24|10712.24|0
1650876110000|2022-04-25 08:41:50|10713.05|10713.05|10712.77|10712.77|10713.48|10713.48|10712.77|10712.77|0
1650876120000|2022-04-25 08:42:00|10711.21|10711.21|10710.08|10710.08|10711.21|10711.21|10710.08|10710.08|0
1650876130000|2022-04-25 08:42:10|10709.3|10709.3|10709.66|10709.66|10709.66|10709.66|10709.3|10709.3|0
1650876150000|2022-04-25 08:42:30|10709.84|10709.84|10709.84|10709.84|10709.84|10709.84|10709.84|10709.84|0
1650876160000|2022-04-25 08:42:40|10710.06|10710.06|10710.19|10710.19|10710.19|10710.19|10710.06|10710.06|0
1650876170000|2022-04-25 08:42:50|10709.97|10709.97|10708.79|10708.79|10709.97|10709.97|10708.79|10708.79|0
1650876180000|2022-04-25 08:43:00|10708.44|10708.44|10708.14|10708.14|10708.44|10708.44|10708.14|10708.14|0
1650876190000|2022-04-25 08:43:10|10707.77|10707.77|10707.99|10707.99|10707.99|10707.99|10707.77|10707.77|0
1650876210000|2022-04-25 08:43:30|10708.21|10708.21|10708.21|10708.21|10708.21|10708.21|10708.21|10708.21|0
1650876220000|2022-04-25 08:43:40|10708.12|10708.12|10707.84|10707.84|10708.12|10708.12|10707.84|10707.84|0
1650876230000|2022-04-25 08:43:50|10707.6|10707.6|10708.09|10708.09|10708.09|10708.09|10707.6|10707.6|0
1650876240000|2022-04-25 08:44:00|10708.25|10708.25|10708.02|10708.02|10708.25|10708.25|10707.9|10707.9|0
1650876250000|2022-04-25 08:44:10|10708.27|10708.27|10708.52|10708.52|10708.52|10708.52|10708.27|10708.27|0
1650876260000|2022-04-25 08:44:20|10708.64|10708.64|10709.19|10709.19|10709.19|10709.19|10708.64|10708.64|0
1650876270000|2022-04-25 08:44:30|10709.06|10709.06|10709.41|10709.41|10709.41|10709.41|10709.06|10709.06|0
1650876280000|2022-04-25 08:44:40|10709.73|10709.73|10709.73|10709.73|10709.73|10709.73|10709.73|10709.73|0
1650876290000|2022-04-25 08:44:50|10710.09|10710.09|10710.09|10710.09|10710.09|10710.09|10710.09|10710.09|0
1650876300000|2022-04-25 08:45:00|10709.92|10709.92|10709.92|10709.92|10709.92|10709.92|10709.92|10709.92|0
1650876310000|2022-04-25 08:45:10|10710.18|10710.18|10709.8|10709.8|10710.18|10710.18|10709.8|10709.8|0
1650876330000|2022-04-25 08:45:30|10709.67|10709.67|10709.67|10709.67|10709.67|10709.67|10709.67|10709.67|0
1650876340000|2022-04-25 08:45:40|10709.83|10709.83|10709.83|10709.83|10709.83|10709.83|10709.83|10709.83|0
1650876350000|2022-04-25 08:45:50|10708.72|10708.72|10702.09|10702.09|10708.72|10708.72|10702.09|10702.09|0
1650876360000|2022-04-25 08:46:00|10701.72|10701.72|10699.92|10699.92|10701.72|10701.72|10699.92|10699.92|0
1650876380000|2022-04-25 08:46:20|10699.66|10699.66|10700.03|10700.03|10700.03|10700.03|10699.66|10699.66|0
1650876390000|2022-04-25 08:46:30|10699.6|10699.6|10700.09|10700.09|10700.09|10700.09|10699.6|10699.6|0
1650876400000|2022-04-25 08:46:40|10700.31|10700.31|10697.78|10697.78|10700.31|10700.31|10697.53|10697.53|0
1650876410000|2022-04-25 08:46:50|10697.52|10697.52|10697.68|10697.68|10697.77|10697.77|10697.52|10697.52|0
1650876420000|2022-04-25 08:47:00|10697.18|10697.18|10696.38|10696.38|10697.18|10697.18|10695.08|10695.08|0
1650876430000|2022-04-25 08:47:10|10696.7|10696.7|10695.8|10695.8|10696.86|10696.86|10695.8|10695.8|0
1650876440000|2022-04-25 08:47:20|10695.68|10695.68|10694.68|10694.68|10695.68|10695.68|10693.66|10693.66|0
1650876450000|2022-04-25 08:47:30|10694.31|10694.31|10693.94|10693.94|10694.56|10694.56|10693.94|10693.94|0
1650876460000|2022-04-25 08:47:40|10693.47|10693.47|10693.47|10693.47|10693.47|10693.47|10693.47|10693.47|0
1650876470000|2022-04-25 08:47:50|10693.63|10693.63|10693.18|10693.18|10693.78|10693.78|10693.18|10693.18|0
1650876480000|2022-04-25 08:48:00|10692.94|10692.94|10692.41|10692.41|10693.06|10693.06|10691.27|10691.27|0
1650876490000|2022-04-25 08:48:10|10692.73|10692.73|10689.93|10689.93|10693.1|10693.1|10689.93|10689.93|0
1650876500000|2022-04-25 08:48:20|10689.48|10689.48|10689.74|10689.74|10690.53|10690.53|10689.48|10689.48|0
1650876520000|2022-04-25 08:48:40|10689.6|10689.6|10689.6|10689.6|10689.6|10689.6|10689.6|10689.6|0
1650876530000|2022-04-25 08:48:50|10689.47|10689.47|10689.47|10689.47|10689.47|10689.47|10689.47|10689.47|0
1650876540000|2022-04-25 08:49:00|10690.25|10690.25|10688.84|10688.84|10690.25|10690.25|10688.51|10688.51|0
1650876550000|2022-04-25 08:49:10|10688.73|10688.73|10687.28|10687.28|10688.73|10688.73|10687.28|10687.28|0
1650876560000|2022-04-25 08:49:20|10686.92|10686.92|10685.51|10685.51|10686.92|10686.92|10685.51|10685.51|0
1650876570000|2022-04-25 08:49:30|10685.29|10685.29|10682.69|10682.69|10685.29|10685.29|10682.69|10682.69|0
1650876580000|2022-04-25 08:49:40|10682.52|10682.52|10682.52|10682.52|10682.52|10682.52|10682.52|10682.52|0
1650876590000|2022-04-25 08:49:50|10682.15|10682.15|10682.15|10682.15|10682.15|10682.15|10682.15|10682.15|0
1650876600000|2022-04-25 08:50:00|10681.96|10681.96|10681.01|10681.01|10681.96|10681.96|10680.76|10680.76|0
1650876610000|2022-04-25 08:50:10|10680.88|10680.88|10680.71|10680.71|10680.88|10680.88|10680.71|10680.71|0
1650876620000|2022-04-25 08:50:20|10680.29|10680.29|10679.06|10679.06|10680.29|10680.29|10678.24|10678.24|0
1650876640000|2022-04-25 08:50:40|10679.48|10679.48|10678.74|10678.74|10679.48|10679.48|10678.74|10678.74|0
1650876660000|2022-04-25 08:51:00|10678.85|10678.85|10676.75|10676.75|10678.85|10678.85|10676.75|10676.75|0
1650876670000|2022-04-25 08:51:10|10676.56|10676.56|10676.38|10676.38|10676.56|10676.56|10676.35|10676.35|0
1650876680000|2022-04-25 08:51:20|10674.82|10674.82|10674.59|10674.59|10674.82|10674.82|10674.59|10674.59|0
1650876700000|2022-04-25 08:51:40|10674.51|10674.51|10675.38|10675.38|10675.38|10675.38|10674.51|10674.51|0
1650876710000|2022-04-25 08:51:50|10675.14|10675.14|10678.17|10678.17|10678.69|10678.69|10675.14|10675.14|0
1650876720000|2022-04-25 08:52:00|10677.99|10677.99|10678.58|10678.58|10680.86|10680.86|10677.99|10677.99|0
1650876740000|2022-04-25 08:52:20|10678.66|10678.66|10678.66|10678.66|10678.66|10678.66|10678.66|10678.66|0
1650876750000|2022-04-25 08:52:30|10677.1|10677.1|10677.1|10677.1|10677.1|10677.1|10677.1|10677.1|0
1650876760000|2022-04-25 08:52:40|10676.45|10676.45|10677.31|10677.31|10677.31|10677.31|10676.45|10676.45|0
1650876770000|2022-04-25 08:52:50|10676.33|10676.33|10676.63|10676.63|10676.63|10676.63|10676.33|10676.33|0
1650876780000|2022-04-25 08:53:00|10677.51|10677.51|10677.51|10677.51|10677.51|10677.51|10677.51|10677.51|0
1650876790000|2022-04-25 08:53:10|10677.73|10677.73|10678.38|10678.38|10678.38|10678.38|10677.73|10677.73|0
1650876800000|2022-04-25 08:53:20|10678.81|10678.81|10678.28|10678.28|10678.81|10678.81|10678.28|10678.28|0
1650876810000|2022-04-25 08:53:30|10678.7|10678.7|10678.6|10678.6|10678.7|10678.7|10678.6|10678.6|0
1650876820000|2022-04-25 08:53:40|10678.49|10678.49|10678.49|10678.49|10678.49|10678.49|10678.49|10678.49|0
1650876840000|2022-04-25 08:54:00|10678.12|10678.12|10675.64|10675.64|10678.12|10678.12|10675.64|10675.64|0
1650876850000|2022-04-25 08:54:10|10675.89|10675.89|10675.89|10675.89|10675.89|10675.89|10675.89|10675.89|0
1650876860000|2022-04-25 08:54:20|10676.1|10676.1|10675.29|10675.29|10676.1|10676.1|10675.29|10675.29|0
1650876870000|2022-04-25 08:54:30|10676.16|10676.16|10676.16|10676.16|10676.16|10676.16|10676.16|10676.16|0
1650876880000|2022-04-25 08:54:40|10676.39|10676.39|10677.42|10677.42|10677.42|10677.42|10676.39|10676.39|0
1650876890000|2022-04-25 08:54:50|10678.29|10678.29|10677.96|10677.96|10678.29|10678.29|10677.85|10677.85|0
1650876900000|2022-04-25 08:55:00|10677.53|10677.53|10677.76|10677.76|10677.76|10677.76|10677.53|10677.53|0
1650876930000|2022-04-25 08:55:30|10678.25|10678.25|10679.03|10679.03|10679.03|10679.03|10678.25|10678.25|0
1650876940000|2022-04-25 08:55:40|10678.91|10678.91|10678.91|10678.91|10678.91|10678.91|10678.91|10678.91|0
1650876950000|2022-04-25 08:55:50|10678.78|10678.78|10678.49|10678.49|10678.78|10678.78|10678.49|10678.49|0
1650876960000|2022-04-25 08:56:00|10678.72|10678.72|10678.68|10678.68|10678.72|10678.72|10678.55|10678.55|0
1650876970000|2022-04-25 08:56:10|10678.52|10678.52|10678.68|10678.68|10678.68|10678.68|10678.52|10678.52|0
1650876980000|2022-04-25 08:56:20|10678.33|10678.33|10678.55|10678.55|10678.55|10678.55|10678.33|10678.33|0
1650876990000|2022-04-25 08:56:30|10678.33|10678.33|10678.33|10678.33|10678.33|10678.33|10678.33|10678.33|0
1650877000000|2022-04-25 08:56:40|10678.1|10678.1|10678.22|10678.22|10678.22|10678.22|10678.1|10678.1|0
1650877010000|2022-04-25 08:56:50|10677.8|10677.8|10679.1|10679.1|10679.1|10679.1|10677.8|10677.8|0
1650877020000|2022-04-25 08:57:00|10679.23|10679.23|10681.35|10681.35|10681.35|10681.35|10679.23|10679.23|0
1650877030000|2022-04-25 08:57:10|10682.22|10682.22|10682.22|10682.22|10682.22|10682.22|10682.22|10682.22|0
1650877040000|2022-04-25 08:57:20|10683.44|10683.44|10683.56|10683.56|10683.56|10683.56|10683.44|10683.44|0
1650877050000|2022-04-25 08:57:30|10683.44|10683.44|10683.44|10683.44|10683.44|10683.44|10683.44|10683.44|0
1650877070000|2022-04-25 08:57:50|10683|10683|10683.21|10683.21|10683.21|10683.21|10683|10683|0
1650877090000|2022-04-25 08:58:10|10682.79|10682.79|10682.08|10682.08|10682.79|10682.79|10682.08|10682.08|0
1650877100000|2022-04-25 08:58:20|10681.66|10681.66|10681.66|10681.66|10681.66|10681.66|10681.66|10681.66|0
1650877120000|2022-04-25 08:58:40|10682.13|10682.13|10682.13|10682.13|10682.13|10682.13|10682.13|10682.13|0
1650877140000|2022-04-25 08:59:00|10682.06|10682.06|10682.41|10682.41|10682.41|10682.41|10682.06|10682.06|0
1650877150000|2022-04-25 08:59:10|10682.6|10682.6|10682.74|10682.74|10682.74|10682.74|10682.6|10682.6|0
1650877160000|2022-04-25 08:59:20|10683.16|10683.16|10683.16|10683.16|10683.16|10683.16|10683.16|10683.16|0
1650877170000|2022-04-25 08:59:30|10683.29|10683.29|10682.93|10682.93|10683.29|10683.29|10682.93|10682.93|0
1650877180000|2022-04-25 08:59:40|10683.84|10683.84|10684.94|10684.94|10684.94|10684.94|10683.84|10683.84|0
1650877190000|2022-04-25 08:59:50|10684.77|10684.77|10685.65|10685.65|10685.65|10685.65|10684.4|10684.4|0
1650877200000|2022-04-25 09:00:00|10685.87|10685.87|10687.94|10687.94|10688.61|10688.61|10685.64|10685.64|0
1650877210000|2022-04-25 09:00:10|10688.22|10688.22|10688.78|10688.78|10688.78|10688.78|10688.22|10688.22|0
1650877220000|2022-04-25 09:00:20|10688.45|10688.45|10694.81|10694.81|10694.81|10694.81|10688.45|10688.45|0
1650877230000|2022-04-25 09:00:30|10694.66|10694.66|10695.6|10695.6|10695.6|10695.6|10694.66|10694.66|0
1650877240000|2022-04-25 09:00:40|10696.07|10696.07|10696.07|10696.07|10696.07|10696.07|10696.07|10696.07|0
1650877250000|2022-04-25 09:00:50|10695.64|10695.64|10695.64|10695.64|10695.64|10695.64|10695.64|10695.64|0
1650877260000|2022-04-25 09:01:00|10695.22|10695.22|10695.59|10695.59|10695.59|10695.59|10695.22|10695.22|0
1650877270000|2022-04-25 09:01:10|10695.71|10695.71|10695.53|10695.53|10695.71|10695.71|10695.53|10695.53|0
1650877280000|2022-04-25 09:01:20|10695.8|10695.8|10699.87|10699.87|10699.87|10699.87|10695.8|10695.8|0
1650877290000|2022-04-25 09:01:30|10699.09|10699.09|10699.51|10699.51|10699.51|10699.51|10699.09|10699.09|0
1650877320000|2022-04-25 09:02:00|10698.64|10698.64|10698.49|10698.49|10698.79|10698.79|10698.49|10698.49|0
1650877330000|2022-04-25 09:02:10|10698.33|10698.33|10699.64|10699.64|10699.64|10699.64|10698.33|10698.33|0
1650877340000|2022-04-25 09:02:20|10699.79|10699.79|10700.4|10700.4|10700.5|10700.5|10699.79|10699.79|0
1650877350000|2022-04-25 09:02:30|10700.33|10700.33|10700.33|10700.33|10700.33|10700.33|10700.33|10700.33|0
1650877360000|2022-04-25 09:02:40|10700.15|10700.15|10700.76|10700.76|10700.76|10700.76|10700.15|10700.15|0
1650877370000|2022-04-25 09:02:50|10700.89|10700.89|10701.01|10701.01|10701.01|10701.01|10700.89|10700.89|0
1650877380000|2022-04-25 09:03:00|10701.72|10701.72|10701.22|10701.22|10701.72|10701.72|10701.22|10701.22|0
1650877390000|2022-04-25 09:03:10|10701.04|10701.04|10699.23|10699.23|10701.04|10701.04|10699.12|10699.12|0
1650877400000|2022-04-25 09:03:20|10699.48|10699.48|10701.06|10701.06|10701.06|10701.06|10699.48|10699.48|0
1650877410000|2022-04-25 09:03:30|10700.28|10700.28|10700.28|10700.28|10700.28|10700.28|10700.28|10700.28|0
1650877430000|2022-04-25 09:03:50|10700.65|10700.65|10700.65|10700.65|10700.65|10700.65|10700.65|10700.65|0
1650877440000|2022-04-25 09:04:00|10702.92|10702.92|10704.18|10704.18|10704.18|10704.18|10702.92|10702.92|0
1650877450000|2022-04-25 09:04:10|10704.62|10704.62|10705.28|10705.28|10705.4|10705.4|10704.62|10704.62|0
1650877460000|2022-04-25 09:04:20|10706.06|10706.06|10705.84|10705.84|10706.06|10706.06|10705.84|10705.84|0
1650877480000|2022-04-25 09:04:40|10706.06|10706.06|10706.06|10706.06|10706.06|10706.06|10706.06|10706.06|0
1650877490000|2022-04-25 09:04:50|10706.49|10706.49|10706.49|10706.49|10706.49|10706.49|10706.49|10706.49|0
1650877500000|2022-04-25 09:05:00|10706.41|10706.41|10706.82|10706.82|10706.82|10706.82|10706.41|10706.41|0
1650877510000|2022-04-25 09:05:10|10706.89|10706.89|10707.08|10707.08|10707.08|10707.08|10706.89|10706.89|0
1650877520000|2022-04-25 09:05:20|10706.4|10706.4|10706.4|10706.4|10706.4|10706.4|10706.4|10706.4|0
1650877530000|2022-04-25 09:05:30|10706.86|10706.86|10707.07|10707.07|10707.07|10707.07|10706.86|10706.86|0
1650877550000|2022-04-25 09:05:50|10706.82|10706.82|10706.7|10706.7|10706.82|10706.82|10706.7|10706.7|0
1650877560000|2022-04-25 09:06:00|10706.33|10706.33|10706.58|10706.58|10706.58|10706.58|10706.33|10706.33|0
1650877570000|2022-04-25 09:06:10|10706.95|10706.95|10706.92|10706.92|10707.5|10707.5|10706.92|10706.92|0
1650877580000|2022-04-25 09:06:20|10707.29|10707.29|10707.29|10707.29|10707.29|10707.29|10707.29|10707.29|0
1650877590000|2022-04-25 09:06:30|10707.54|10707.54|10707.54|10707.54|10707.54|10707.54|10707.54|10707.54|0
1650877600000|2022-04-25 09:06:40|10707.1|10707.1|10706.54|10706.54|10707.1|10707.1|10706.54|10706.54|0
1650877610000|2022-04-25 09:06:50|10706.72|10706.72|10706.72|10706.72|10706.72|10706.72|10706.72|10706.72|0
1650877620000|2022-04-25 09:07:00|10706.89|10706.89|10707.14|10707.14|10707.14|10707.14|10706.89|10706.89|0
1650877640000|2022-04-25 09:07:20|10707.39|10707.39|10707.42|10707.42|10707.86|10707.86|10707.39|10707.39|0
1650877650000|2022-04-25 09:07:30|10706.57|10706.57|10701.36|10701.36|10706.57|10706.57|10700.58|10700.58|0
1650877660000|2022-04-25 09:07:40|10699.8|10699.8|10697.5|10697.5|10700.23|10700.23|10697.5|10697.5|0
1650877670000|2022-04-25 09:07:50|10697.23|10697.23|10696.25|10696.25|10697.76|10697.76|10696.01|10696.01|0
1650877680000|2022-04-25 09:08:00|10696.01|10696.01|10694.86|10694.86|10696.01|10696.01|10694.86|10694.86|0
1650877690000|2022-04-25 09:08:10|10694.6|10694.6|10694.6|10694.6|10694.6|10694.6|10694.6|10694.6|0
1650877700000|2022-04-25 09:08:20|10692.43|10692.43|10692.43|10692.43|10692.43|10692.43|10692.43|10692.43|0
1650877710000|2022-04-25 09:08:30|10692.94|10692.94|10693.24|10693.24|10693.38|10693.38|10692.94|10692.94|0
1650877720000|2022-04-25 09:08:40|10693.01|10693.01|10692.78|10692.78|10693.01|10693.01|10692.78|10692.78|0
1650877730000|2022-04-25 09:08:50|10692.48|10692.48|10692.61|10692.61|10692.61|10692.61|10692.48|10692.48|0
1650877740000|2022-04-25 09:09:00|10692.75|10692.75|10692.58|10692.58|10692.75|10692.75|10692.58|10692.58|0
1650877750000|2022-04-25 09:09:10|10692.4|10692.4|10691.17|10691.17|10692.4|10692.4|10690.43|10690.43|0
1650877760000|2022-04-25 09:09:20|10691.39|10691.39|10692.81|10692.81|10692.81|10692.81|10691.39|10691.39|0
1650877770000|2022-04-25 09:09:30|10693.14|10693.14|10693.57|10693.57|10693.57|10693.57|10693.14|10693.14|0
1650877790000|2022-04-25 09:09:50|10693.39|10693.39|10692.94|10692.94|10693.39|10693.39|10692.94|10692.94|0
1650877800000|2022-04-25 09:10:00|10693.3|10693.3|10693.3|10693.3|10693.3|10693.3|10693.3|10693.3|0
1650877810000|2022-04-25 09:10:10|10693.42|10693.42|10693.55|10693.55|10693.55|10693.55|10693.42|10693.42|0
1650877830000|2022-04-25 09:10:30|10692.68|10692.68|10692.5|10692.5|10692.68|10692.68|10692.33|10692.33|0
1650877840000|2022-04-25 09:10:40|10692.73|10692.73|10692.96|10692.96|10693.16|10693.16|10692.73|10692.73|0
1650877850000|2022-04-25 09:10:50|10692.74|10692.74|10692.53|10692.53|10692.74|10692.74|10692.53|10692.53|0
1650877860000|2022-04-25 09:11:00|10692.3|10692.3|10691.86|10691.86|10692.3|10692.3|10691.86|10691.86|0
1650877870000|2022-04-25 09:11:10|10692.04|10692.04|10688.43|10688.43|10692.04|10692.04|10688.43|10688.43|0
1650877880000|2022-04-25 09:11:20|10688.06|10688.06|10688.84|10688.84|10688.84|10688.84|10688.06|10688.06|0
1650877890000|2022-04-25 09:11:30|10688.66|10688.66|10688.54|10688.54|10688.66|10688.66|10688.54|10688.54|0
1650877900000|2022-04-25 09:11:40|10689.16|10689.16|10689.16|10689.16|10689.16|10689.16|10689.16|10689.16|0
1650877910000|2022-04-25 09:11:50|10689.04|10689.04|10687.48|10687.48|10689.04|10689.04|10687.48|10687.48|0
1650877920000|2022-04-25 09:12:00|10687.24|10687.24|10686.93|10686.93|10687.24|10687.24|10686.93|10686.93|0
1650877930000|2022-04-25 09:12:10|10687.02|10687.02|10687.36|10687.36|10687.36|10687.36|10687.02|10687.02|0
1650877940000|2022-04-25 09:12:20|10687.14|10687.14|10687.23|10687.23|10687.23|10687.23|10687.14|10687.14|0
1650877950000|2022-04-25 09:12:30|10687.32|10687.32|10687.32|10687.32|10687.32|10687.32|10687.32|10687.32|0
1650877960000|2022-04-25 09:12:40|10687.82|10687.82|10687.82|10687.82|10687.82|10687.82|10687.82|10687.82|0
1650877970000|2022-04-25 09:12:50|10687.6|10687.6|10687.08|10687.08|10687.6|10687.6|10687.08|10687.08|0
1650877980000|2022-04-25 09:13:00|10684.28|10684.28|10683.24|10683.24|10684.28|10684.28|10683.07|10683.07|0
1650878000000|2022-04-25 09:13:20|10683.68|10683.68|10684.46|10684.46|10684.46|10684.46|10683.68|10683.68|0
1650878010000|2022-04-25 09:13:30|10684.89|10684.89|10684.89|10684.89|10684.89|10684.89|10684.89|10684.89|0
1650878020000|2022-04-25 09:13:40|10685.02|10685.02|10686|10686|10686|10686|10685.02|10685.02|0
1650878030000|2022-04-25 09:13:50|10685.56|10685.56|10685.56|10685.56|10685.56|10685.56|10685.56|10685.56|0
1650878040000|2022-04-25 09:14:00|10684.65|10684.65|10682.64|10682.64|10684.65|10684.65|10682.64|10682.64|0
1650878060000|2022-04-25 09:14:20|10682.51|10682.51|10681.97|10681.97|10682.51|10682.51|10681.97|10681.97|0
1650878070000|2022-04-25 09:14:30|10681.2|10681.2|10681.37|10681.37|10682.02|10682.02|10680.75|10680.75|0
1650878080000|2022-04-25 09:14:40|10680.93|10680.93|10678.78|10678.78|10680.93|10680.93|10678.78|10678.78|0
1650878090000|2022-04-25 09:14:50|10675.53|10675.53|10676.35|10676.35|10676.35|10676.35|10674.79|10674.79|0
1650878100000|2022-04-25 09:15:00|10676.51|10676.51|10676.74|10676.74|10676.74|10676.74|10676.51|10676.51|0
1650878110000|2022-04-25 09:15:10|10676.91|10676.91|10676.32|10676.32|10676.91|10676.91|10676.32|10676.32|0
1650878120000|2022-04-25 09:15:20|10678.44|10678.44|10678.44|10678.44|10678.44|10678.44|10678.44|10678.44|0
1650878130000|2022-04-25 09:15:30|10678.9|10678.9|10678.67|10678.67|10678.9|10678.9|10678.67|10678.67|0
1650878140000|2022-04-25 09:15:40|10681.01|10681.01|10680.4|10680.4|10681.14|10681.14|10680.27|10680.27|0
1650878150000|2022-04-25 09:15:50|10680.26|10680.26|10678.7|10678.7|10680.26|10680.26|10678.7|10678.7|0
1650878160000|2022-04-25 09:16:00|10678.54|10678.54|10678.54|10678.54|10678.54|10678.54|10678.54|10678.54|0
1650878170000|2022-04-25 09:16:10|10679.23|10679.23|10679.23|10679.23|10679.23|10679.23|10679.23|10679.23|0
1650878180000|2022-04-25 09:16:20|10679|10679|10678.8|10678.8|10679.02|10679.02|10678.77|10678.77|0
1650878190000|2022-04-25 09:16:30|10678.36|10678.36|10679.67|10679.67|10679.67|10679.67|10678.36|10678.36|0
1650878200000|2022-04-25 09:16:40|10678.89|10678.89|10676.96|10676.96|10678.89|10678.89|10676.96|10676.96|0
1650878210000|2022-04-25 09:16:50|10676.74|10676.74|10673.66|10673.66|10676.74|10676.74|10673.66|10673.66|0
1650878220000|2022-04-25 09:17:00|10672.78|10672.78|10672.78|10672.78|10672.78|10672.78|10672.78|10672.78|0
1650878230000|2022-04-25 09:17:10|10672.39|10672.39|10671.99|10671.99|10672.86|10672.86|10671.99|10671.99|0
1650878240000|2022-04-25 09:17:20|10671.56|10671.56|10669.57|10669.57|10671.56|10671.56|10669.57|10669.57|0
1650878250000|2022-04-25 09:17:30|10671.13|10671.13|10672.94|10672.94|10672.94|10672.94|10671.13|10671.13|0
1650878260000|2022-04-25 09:17:40|10672.71|10672.71|10672.55|10672.55|10673.17|10673.17|10671.61|10671.61|0
1650878270000|2022-04-25 09:17:50|10672.33|10672.33|10673.11|10673.11|10673.11|10673.11|10672.33|10672.33|0
1650878280000|2022-04-25 09:18:00|10672.88|10672.88|10672.88|10672.88|10672.88|10672.88|10672.88|10672.88|0
1650878290000|2022-04-25 09:18:10|10673.25|10673.25|10674.03|10674.03|10675.59|10675.59|10673.25|10673.25|0
1650878300000|2022-04-25 09:18:20|10673.68|10673.68|10673.68|10673.68|10673.68|10673.68|10673.68|10673.68|0
1650878320000|2022-04-25 09:18:40|10673.81|10673.81|10674.18|10674.18|10674.43|10674.43|10673.81|10673.81|0
1650878340000|2022-04-25 09:19:00|10674.3|10674.3|10675.76|10675.76|10675.76|10675.76|10674.3|10674.3|0
1650878350000|2022-04-25 09:19:10|10675.39|10675.39|10675.39|10675.39|10675.39|10675.39|10675.39|10675.39|0
1650878360000|2022-04-25 09:19:20|10676.95|10676.95|10676.61|10676.61|10676.95|10676.95|10676.17|10676.17|0
1650878370000|2022-04-25 09:19:30|10675.61|10675.61|10674.8|10674.8|10675.86|10675.86|10674.8|10674.8|0
1650878380000|2022-04-25 09:19:40|10675.33|10675.33|10675.49|10675.49|10675.49|10675.49|10675.33|10675.33|0
1650878390000|2022-04-25 09:19:50|10675.68|10675.68|10677.23|10677.23|10677.23|10677.23|10675.25|10675.25|0
1650878400000|2022-04-25 09:20:00|10677.36|10677.36|10677.07|10677.07|10677.42|10677.42|10676.92|10676.92|0
1650878410000|2022-04-25 09:20:10|10676.94|10676.94|10676.71|10676.71|10676.94|10676.94|10676.71|10676.71|0
1650878420000|2022-04-25 09:20:20|10676.5|10676.5|10677.74|10677.74|10677.74|10677.74|10676.15|10676.15|0
1650878440000|2022-04-25 09:20:40|10678.52|10678.52|10678.77|10678.77|10678.77|10678.77|10678.52|10678.52|0
1650878450000|2022-04-25 09:20:50|10678.89|10678.89|10679.38|10679.38|10679.38|10679.38|10678.89|10678.89|0
1650878460000|2022-04-25 09:21:00|10679.82|10679.82|10682.63|10682.63|10682.63|10682.63|10679.82|10679.82|0
1650878470000|2022-04-25 09:21:10|10683.29|10683.29|10684.23|10684.23|10684.23|10684.23|10683.24|10683.24|0
1650878480000|2022-04-25 09:21:20|10684.49|10684.49|10684.49|10684.49|10684.49|10684.49|10684.49|10684.49|0
1650878490000|2022-04-25 09:21:30|10682.36|10682.36|10681.94|10681.94|10682.36|10682.36|10681.94|10681.94|0
1650878500000|2022-04-25 09:21:40|10682.36|10682.36|10682.36|10682.36|10682.36|10682.36|10682.36|10682.36|0
1650878510000|2022-04-25 09:21:50|10682.12|10682.12|10682.12|10682.12|10682.12|10682.12|10682.12|10682.12|0
1650878520000|2022-04-25 09:22:00|10681.32|10681.32|10679.35|10679.35|10681.32|10681.32|10679.35|10679.35|0
1650878530000|2022-04-25 09:22:10|10680.9|10680.9|10680.9|10680.9|10680.9|10680.9|10680.9|10680.9|0
1650878540000|2022-04-25 09:22:20|10680.45|10680.45|10680.83|10680.83|10681.07|10681.07|10680.45|10680.45|0
1650878550000|2022-04-25 09:22:30|10679.27|10679.27|10676.21|10676.21|10679.27|10679.27|10676.21|10676.21|0
1650878560000|2022-04-25 09:22:40|10676.99|10676.99|10676.99|10676.99|10676.99|10676.99|10676.99|10676.99|0
1650878570000|2022-04-25 09:22:50|10676.76|10676.76|10677.61|10677.61|10677.61|10677.61|10676.76|10676.76|0
1650878580000|2022-04-25 09:23:00|10677.14|10677.14|10674.62|10674.62|10677.33|10677.33|10674.62|10674.62|0
1650878590000|2022-04-25 09:23:10|10674.25|10674.25|10674.25|10674.25|10674.25|10674.25|10674.25|10674.25|0
1650878600000|2022-04-25 09:23:20|10674.69|10674.69|10674.69|10674.69|10674.69|10674.69|10674.69|10674.69|0
1650878610000|2022-04-25 09:23:30|10675.11|10675.11|10675.54|10675.54|10675.54|10675.54|10675.11|10675.11|0
1650878620000|2022-04-25 09:23:40|10675.96|10675.96|10674.13|10674.13|10675.96|10675.96|10674.13|10674.13|0
1650878640000|2022-04-25 09:24:00|10673.77|10673.77|10673.64|10673.64|10673.77|10673.77|10673.64|10673.64|0
1650878650000|2022-04-25 09:24:10|10672.77|10672.77|10673.21|10673.21|10673.21|10673.21|10672.77|10672.77|0
1650878660000|2022-04-25 09:24:20|10672.43|10672.43|10672.43|10672.43|10672.43|10672.43|10672.43|10672.43|0
1650878670000|2022-04-25 09:24:30|10672.55|10672.55|10673.21|10673.21|10673.21|10673.21|10672.55|10672.55|0
1650878680000|2022-04-25 09:24:40|10673.33|10673.33|10674.67|10674.67|10674.67|10674.67|10673.33|10673.33|0
1650878690000|2022-04-25 09:24:50|10674.52|10674.52|10674.52|10674.52|10674.52|10674.52|10674.52|10674.52|0
1650878710000|2022-04-25 09:25:10|10674.29|10674.29|10674.38|10674.38|10674.38|10674.38|10673.59|10673.59|0
1650878730000|2022-04-25 09:25:30|10673.9|10673.9|10673.67|10673.67|10673.9|10673.9|10673.42|10673.42|0
1650878740000|2022-04-25 09:25:40|10673.88|10673.88|10673.88|10673.88|10673.88|10673.88|10673.88|10673.88|0
1650878750000|2022-04-25 09:25:50|10674.73|10674.73|10674.45|10674.45|10674.73|10674.73|10674.45|10674.45|0
1650878760000|2022-04-25 09:26:00|10674.62|10674.62|10674.8|10674.8|10674.8|10674.8|10674.62|10674.62|0
1650878770000|2022-04-25 09:26:10|10674.37|10674.37|10674.37|10674.37|10674.37|10674.37|10674.37|10674.37|0
1650878790000|2022-04-25 09:26:30|10674.15|10674.15|10671.16|10671.16|10674.15|10674.15|10671.16|10671.16|0
1650878800000|2022-04-25 09:26:40|10670.91|10670.91|10670.96|10670.96|10670.96|10670.96|10670.79|10670.79|0
1650878810000|2022-04-25 09:26:50|10671.08|10671.08|10670.59|10670.59|10671.2|10671.2|10669.9|10669.9|0
1650878820000|2022-04-25 09:27:00|10670.96|10670.96|10671.62|10671.62|10671.62|10671.62|10670.96|10670.96|0
1650878830000|2022-04-25 09:27:10|10671.97|10671.97|10672.95|10672.95|10673.73|10673.73|10671.97|10671.97|0
1650878840000|2022-04-25 09:27:20|10673.12|10673.12|10674.15|10674.15|10674.15|10674.15|10673.12|10673.12|0
1650878850000|2022-04-25 09:27:30|10674.58|10674.58|10673.17|10673.17|10675.04|10675.04|10673.17|10673.17|0
1650878860000|2022-04-25 09:27:40|10672.81|10672.81|10672.81|10672.81|10672.81|10672.81|10672.81|10672.81|0
1650878870000|2022-04-25 09:27:50|10674.37|10674.37|10674.37|10674.37|10674.37|10674.37|10674.37|10674.37|0
1650878890000|2022-04-25 09:28:10|10674.01|10674.01|10674.01|10674.01|10674.01|10674.01|10674.01|10674.01|0
1650878900000|2022-04-25 09:28:20|10675.29|10675.29|10675.66|10675.66|10675.66|10675.66|10675.29|10675.29|0
1650878910000|2022-04-25 09:28:30|10676.08|10676.08|10675.72|10675.72|10676.08|10676.08|10675.72|10675.72|0
1650878920000|2022-04-25 09:28:40|10675.84|10675.84|10676.27|10676.27|10676.27|10676.27|10675.84|10675.84|0
1650878930000|2022-04-25 09:28:50|10676.69|10676.69|10676.2|10676.2|10676.69|10676.69|10676.2|10676.2|0
1650878940000|2022-04-25 09:29:00|10676.63|10676.63|10678.09|10678.09|10678.09|10678.09|10676.63|10676.63|0
1650878950000|2022-04-25 09:29:10|10678.45|10678.45|10679.61|10679.61|10679.61|10679.61|10678.45|10678.45|0
1650878960000|2022-04-25 09:29:20|10679.49|10679.49|10679.54|10679.54|10679.54|10679.54|10679.12|10679.12|0
1650878970000|2022-04-25 09:29:30|10679.18|10679.18|10676.47|10676.47|10679.18|10679.18|10676.47|10676.47|0
1650878980000|2022-04-25 09:29:40|10675.81|10675.81|10671.51|10671.51|10675.81|10675.81|10671.3|10671.3|0
1650878990000|2022-04-25 09:29:50|10671.93|10671.93|10671.93|10671.93|10671.93|10671.93|10671.93|10671.93|0
1650879000000|2022-04-25 09:30:00|10672.43|10672.43|10673.45|10673.45|10673.82|10673.82|10672.43|10672.43|0
1650879010000|2022-04-25 09:30:10|10673.08|10673.08|10673.08|10673.08|10673.08|10673.08|10673.08|10673.08|0
1650879020000|2022-04-25 09:30:20|10673.27|10673.27|10673.7|10673.7|10673.7|10673.7|10673.27|10673.27|0
1650879030000|2022-04-25 09:30:30|10674.07|10674.07|10674.07|10674.07|10674.07|10674.07|10674.07|10674.07|0
1650879040000|2022-04-25 09:30:40|10674.44|10674.44|10674.44|10674.44|10674.44|10674.44|10674.44|10674.44|0
1650879050000|2022-04-25 09:30:50|10674.87|10674.87|10674.51|10674.51|10674.94|10674.94|10674.51|10674.51|0
1650879060000|2022-04-25 09:31:00|10674.72|10674.72|10676.45|10676.45|10676.45|10676.45|10674.72|10674.72|0
1650879070000|2022-04-25 09:31:10|10676.67|10676.67|10677.45|10677.45|10677.45|10677.45|10676.67|10676.67|0
1650879080000|2022-04-25 09:31:20|10677.67|10677.67|10677.67|10677.67|10677.67|10677.67|10677.67|10677.67|0
1650879110000|2022-04-25 09:31:50|10677.23|10677.23|10678.23|10678.23|10678.23|10678.23|10677.23|10677.23|0
1650879120000|2022-04-25 09:32:00|10678.66|10678.66|10679.05|10679.05|10679.05|10679.05|10678.66|10678.66|0
1650879130000|2022-04-25 09:32:10|10678.63|10678.63|10678.2|10678.2|10678.63|10678.63|10678.2|10678.2|0
1650879140000|2022-04-25 09:32:20|10678.63|10678.63|10679.21|10679.21|10679.21|10679.21|10678.63|10678.63|0
1650879150000|2022-04-25 09:32:30|10679.99|10679.99|10680.54|10680.54|10680.62|10680.62|10679.99|10679.99|0
1650879160000|2022-04-25 09:32:40|10681.43|10681.43|10682.1|10682.1|10682.1|10682.1|10681.43|10681.43|0
1650879170000|2022-04-25 09:32:50|10681.93|10681.93|10682.4|10682.4|10682.4|10682.4|10681.93|10681.93|0
1650879180000|2022-04-25 09:33:00|10682.26|10682.26|10680.78|10680.78|10682.26|10682.26|10680.78|10680.78|0
1650879210000|2022-04-25 09:33:30|10680.57|10680.57|10680.57|10680.57|10680.57|10680.57|10680.57|10680.57|0
1650879230000|2022-04-25 09:33:50|10680.66|10680.66|10681.45|10681.45|10681.45|10681.45|10680.66|10680.66|0
1650879240000|2022-04-25 09:34:00|10681.88|10681.88|10682.27|10682.27|10682.27|10682.27|10681.88|10681.88|0
1650879250000|2022-04-25 09:34:10|10682.36|10682.36|10682.36|10682.36|10682.36|10682.36|10682.36|10682.36|0
1650879260000|2022-04-25 09:34:20|10682.2|10682.2|10682.2|10682.2|10682.2|10682.2|10682.2|10682.2|0
1650879280000|2022-04-25 09:34:40|10682.73|10682.73|10682.27|10682.27|10682.73|10682.73|10682.27|10682.27|0
1650879290000|2022-04-25 09:34:50|10682.05|10682.05|10681.98|10681.98|10682.5|10682.5|10681.82|10681.82|0
1650879300000|2022-04-25 09:35:00|10680.97|10680.97|10680.97|10680.97|10680.97|10680.97|10680.97|10680.97|0
1650879310000|2022-04-25 09:35:10|10680.6|10680.6|10680.86|10680.86|10681.05|10681.05|10680.6|10680.6|0
1650879330000|2022-04-25 09:35:30|10681.09|10681.09|10681.2|10681.2|10681.55|10681.55|10681.09|10681.09|0
1650879340000|2022-04-25 09:35:40|10680.29|10680.29|10680.57|10680.57|10680.57|10680.57|10680.12|10680.12|0
1650879350000|2022-04-25 09:35:50|10680.48|10680.48|10680.48|10680.48|10680.48|10680.48|10680.48|10680.48|0
1650879360000|2022-04-25 09:36:00|10680.6|10680.6|10683.01|10683.01|10683.01|10683.01|10680.6|10680.6|0
1650879370000|2022-04-25 09:36:10|10682.89|10682.89|10682.8|10682.8|10683.12|10683.12|10682.43|10682.43|0
1650879380000|2022-04-25 09:36:20|10682.58|10682.58|10683.3|10683.3|10683.3|10683.3|10682.31|10682.31|0
1650879390000|2022-04-25 09:36:30|10683.38|10683.38|10679.27|10679.27|10683.38|10683.38|10679.27|10679.27|0
1650879400000|2022-04-25 09:36:40|10678.61|10678.61|10677.74|10677.74|10678.61|10678.61|10677.74|10677.74|0
1650879420000|2022-04-25 09:37:00|10677.37|10677.37|10677.37|10677.37|10677.37|10677.37|10677.37|10677.37|0
1650879440000|2022-04-25 09:37:20|10677.8|10677.8|10677.8|10677.8|10677.8|10677.8|10677.8|10677.8|0
1650879450000|2022-04-25 09:37:30|10678.24|10678.24|10678.23|10678.23|10678.67|10678.67|10677.8|10677.8|0
1650879470000|2022-04-25 09:37:50|10678.94|10678.94|10678.09|10678.09|10678.94|10678.94|10677.24|10677.24|0
1650879490000|2022-04-25 09:38:10|10678.33|10678.33|10677.45|10677.45|10678.33|10678.33|10677.45|10677.45|0
1650879500000|2022-04-25 09:38:20|10677.22|10677.22|10677.22|10677.22|10677.22|10677.22|10677.22|10677.22|0
1650879510000|2022-04-25 09:38:30|10677.67|10677.67|10677.67|10677.67|10677.67|10677.67|10677.67|10677.67|0
1650879530000|2022-04-25 09:38:50|10677.92|10677.92|10677.92|10677.92|10677.92|10677.92|10677.92|10677.92|0
1650879540000|2022-04-25 09:39:00|10675.68|10675.68|10675.68|10675.68|10675.68|10675.68|10675.68|10675.68|0
1650879550000|2022-04-25 09:39:10|10675.54|10675.54|10674.92|10674.92|10675.54|10675.54|10674.92|10674.92|0
1650879560000|2022-04-25 09:39:20|10675.42|10675.42|10675.42|10675.42|10675.42|10675.42|10675.42|10675.42|0
1650879580000|2022-04-25 09:39:40|10675.24|10675.24|10675.24|10675.24|10675.24|10675.24|10675.24|10675.24|0
1650879590000|2022-04-25 09:39:50|10676.11|10676.11|10676.76|10676.76|10676.76|10676.76|10676.11|10676.11|0
1650879610000|2022-04-25 09:40:10|10676.34|10676.34|10675.79|10675.79|10676.34|10676.34|10675.79|10675.79|0
1650879620000|2022-04-25 09:40:20|10675.14|10675.14|10675.14|10675.14|10675.14|10675.14|10675.14|10675.14|0
1650879630000|2022-04-25 09:40:30|10674.36|10674.36|10674.18|10674.18|10674.36|10674.36|10674.18|10674.18|0
1650879650000|2022-04-25 09:40:50|10674.62|10674.62|10674.76|10674.76|10674.76|10674.76|10674.62|10674.62|0
1650879660000|2022-04-25 09:41:00|10675.19|10675.19|10675.84|10675.84|10675.84|10675.84|10675.19|10675.19|0
1650879670000|2022-04-25 09:41:10|10676.02|10676.02|10677.42|10677.42|10677.42|10677.42|10676.02|10676.02|0
1650879680000|2022-04-25 09:41:20|10675.72|10675.72|10677.9|10677.9|10678.02|10678.02|10675.72|10675.72|0
1650879690000|2022-04-25 09:41:30|10678.03|10678.03|10677.59|10677.59|10678.03|10678.03|10677.59|10677.59|0
1650879700000|2022-04-25 09:41:40|10678.01|10678.01|10679.05|10679.05|10679.05|10679.05|10678.01|10678.01|0
1650879710000|2022-04-25 09:41:50|10678.8|10678.8|10679.05|10679.05|10679.05|10679.05|10678.8|10678.8|0
1650879720000|2022-04-25 09:42:00|10678.84|10678.84|10678.46|10678.46|10678.84|10678.84|10678.46|10678.46|0
1650879730000|2022-04-25 09:42:10|10678.61|10678.61|10678.61|10678.61|10678.61|10678.61|10678.61|10678.61|0
1650879750000|2022-04-25 09:42:30|10677.74|10677.74|10677.5|10677.5|10677.74|10677.74|10677.32|10677.32|0
1650879770000|2022-04-25 09:42:50|10675.8|10675.8|10676.74|10676.74|10676.74|10676.74|10675.8|10675.8|0
1650879780000|2022-04-25 09:43:00|10678.3|10678.3|10678.3|10678.3|10678.3|10678.3|10678.3|10678.3|0
1650879800000|2022-04-25 09:43:20|10678.72|10678.72|10679.37|10679.37|10679.37|10679.37|10678.72|10678.72|0
1650879810000|2022-04-25 09:43:30|10679.8|10679.8|10679.65|10679.65|10679.98|10679.98|10679.48|10679.48|0
1650879820000|2022-04-25 09:43:40|10679.41|10679.41|10680|10680|10680.09|10680.09|10679.41|10679.41|0
1650879830000|2022-04-25 09:43:50|10680.09|10680.09|10680.38|10680.38|10680.38|10680.38|10679.87|10679.87|0
1650879840000|2022-04-25 09:44:00|10680.55|10680.55|10680.95|10680.95|10680.95|10680.95|10680.55|10680.55|0
1650879850000|2022-04-25 09:44:10|10681.2|10681.2|10681.11|10681.11|10681.2|10681.2|10681.11|10681.11|0
1650879860000|2022-04-25 09:44:20|10681.34|10681.34|10681.77|10681.77|10681.77|10681.77|10681.34|10681.34|0
1650879870000|2022-04-25 09:44:30|10681.87|10681.87|10681.87|10681.87|10681.87|10681.87|10681.87|10681.87|0
1650879880000|2022-04-25 09:44:40|10682.09|10682.09|10682.26|10682.26|10682.26|10682.26|10682.09|10682.09|0
1650879890000|2022-04-25 09:44:50|10682.95|10682.95|10682.95|10682.95|10682.95|10682.95|10682.95|10682.95|0
1650879900000|2022-04-25 09:45:00|10682.79|10682.79|10684.15|10684.15|10684.15|10684.15|10682.79|10682.79|0
1650879910000|2022-04-25 09:45:10|10685|10685|10684.14|10684.14|10685|10685|10684.14|10684.14|0
1650879920000|2022-04-25 09:45:20|10684.46|10684.46|10683.5|10683.5|10684.46|10684.46|10683.5|10683.5|0
1650879940000|2022-04-25 09:45:40|10683.07|10683.07|10683.07|10683.07|10683.07|10683.07|10683.07|10683.07|0
1650879950000|2022-04-25 09:45:50|10682.85|10682.85|10683.13|10683.13|10683.27|10683.27|10682.85|10682.85|0
1650879960000|2022-04-25 09:46:00|10683.21|10683.21|10682.95|10682.95|10683.21|10683.21|10682.95|10682.95|0
1650879980000|2022-04-25 09:46:20|10683.16|10683.16|10682.69|10682.69|10683.16|10683.16|10682.69|10682.69|0
1650880010000|2022-04-25 09:46:50|10683.18|10683.18|10684.27|10684.27|10684.27|10684.27|10683.18|10683.18|0
1650880020000|2022-04-25 09:47:00|10684.14|10684.14|10684.5|10684.5|10684.5|10684.5|10684.14|10684.14|0
1650880040000|2022-04-25 09:47:20|10684.07|10684.07|10684.07|10684.07|10684.07|10684.07|10684.07|10684.07|0
1650880050000|2022-04-25 09:47:30|10684.23|10684.23|10685.95|10685.95|10686.43|10686.43|10684.23|10684.23|0
1650880080000|2022-04-25 09:48:00|10686.1|10686.1|10686.1|10686.1|10686.1|10686.1|10686.1|10686.1|0
1650880090000|2022-04-25 09:48:10|10686.88|10686.88|10686.88|10686.88|10686.88|10686.88|10686.88|10686.88|0
1650880120000|2022-04-25 09:48:40|10686.75|10686.75|10686.75|10686.75|10686.75|10686.75|10686.75|10686.75|0
1650880130000|2022-04-25 09:48:50|10686.13|10686.13|10686.13|10686.13|10686.13|10686.13|10686.13|10686.13|0
1650880140000|2022-04-25 09:49:00|10685.6|10685.6|10685.6|10685.6|10685.6|10685.6|10685.6|10685.6|0
1650880150000|2022-04-25 09:49:10|10685.95|10685.95|10685.76|10685.76|10685.95|10685.95|10685.76|10685.76|0
1650880160000|2022-04-25 09:49:20|10685.57|10685.57|10687.91|10687.91|10687.91|10687.91|10685.57|10685.57|0
1650880170000|2022-04-25 09:49:30|10688.69|10688.69|10687.91|10687.91|10688.69|10688.69|10687.91|10687.91|0
1650880180000|2022-04-25 09:49:40|10688.13|10688.13|10688.13|10688.13|10688.13|10688.13|10688.13|10688.13|0
1650880190000|2022-04-25 09:49:50|10687.7|10687.7|10687.89|10687.89|10687.89|10687.89|10687.7|10687.7|0
1650880200000|2022-04-25 09:50:00|10688.15|10688.15|10689.05|10689.05|10689.05|10689.05|10688.15|10688.15|0
1650880220000|2022-04-25 09:50:20|10691.39|10691.39|10690.17|10690.17|10691.73|10691.73|10690.17|10690.17|0
1650880230000|2022-04-25 09:50:30|10690.41|10690.41|10689.38|10689.38|10690.41|10690.41|10689.38|10689.38|0
1650880250000|2022-04-25 09:50:50|10689.05|10689.05|10689.15|10689.15|10689.15|10689.15|10688.71|10688.71|0
1650880260000|2022-04-25 09:51:00|10689.24|10689.24|10689.06|10689.06|10689.43|10689.43|10689.06|10689.06|0
1650880270000|2022-04-25 09:51:10|10689.31|10689.31|10690.09|10690.09|10690.09|10690.09|10689.31|10689.31|0
1650880320000|2022-04-25 09:52:00|10689.93|10689.93|10689.93|10689.93|10689.93|10689.93|10689.93|10689.93|0
1650880330000|2022-04-25 09:52:10|10687.27|10687.27|10687.27|10687.27|10687.27|10687.27|10687.27|10687.27|0
1650880340000|2022-04-25 09:52:20|10687.44|10687.44|10686.78|10686.78|10687.44|10687.44|10686.78|10686.78|0
1650880350000|2022-04-25 09:52:30|10687.08|10687.08|10687.08|10687.08|10687.08|10687.08|10687.08|10687.08|0
1650880360000|2022-04-25 09:52:40|10686.85|10686.85|10686.85|10686.85|10686.85|10686.85|10686.85|10686.85|0
1650880370000|2022-04-25 09:52:50|10684.22|10684.22|10684.47|10684.47|10684.47|10684.47|10684.22|10684.22|0
1650880380000|2022-04-25 09:53:00|10684.9|10684.9|10685.09|10685.09|10685.21|10685.21|10684.9|10684.9|0
1650880390000|2022-04-25 09:53:10|10684.91|10684.91|10684.58|10684.58|10684.91|10684.91|10684.58|10684.58|0
1650880400000|2022-04-25 09:53:20|10684.36|10684.36|10683.18|10683.18|10684.36|10684.36|10683.18|10683.18|0
1650880410000|2022-04-25 09:53:30|10683.33|10683.33|10683.33|10683.33|10683.33|10683.33|10683.33|10683.33|0
1650880420000|2022-04-25 09:53:40|10683.08|10683.08|10683.08|10683.08|10683.08|10683.08|10683.08|10683.08|0
1650880440000|2022-04-25 09:54:00|10682.63|10682.63|10681.42|10681.42|10682.72|10682.72|10681.05|10681.05|0
1650880450000|2022-04-25 09:54:10|10679.68|10679.68|10678.32|10678.32|10679.68|10679.68|10678.32|10678.32|0
1650880460000|2022-04-25 09:54:20|10678.46|10678.46|10681.21|10681.21|10681.21|10681.21|10678.46|10678.46|0
1650880470000|2022-04-25 09:54:30|10681.37|10681.37|10681.37|10681.37|10681.37|10681.37|10681.37|10681.37|0
1650880480000|2022-04-25 09:54:40|10681.49|10681.49|10681.93|10681.93|10681.93|10681.93|10681.4|10681.4|0
1650880490000|2022-04-25 09:54:50|10681.77|10681.77|10681.77|10681.77|10681.77|10681.77|10681.77|10681.77|0
1650880500000|2022-04-25 09:55:00|10681.34|10681.34|10681.17|10681.17|10681.34|10681.34|10680.92|10680.92|0
1650880510000|2022-04-25 09:55:10|10681|10681|10681|10681|10681|10681|10681|10681|0
1650880520000|2022-04-25 09:55:20|10680.13|10680.13|10679.94|10679.94|10680.13|10680.13|10679.94|10679.94|0
1650880530000|2022-04-25 09:55:30|10680.13|10680.13|10680.32|10680.32|10680.32|10680.32|10680.13|10680.13|0
1650880540000|2022-04-25 09:55:40|10680.55|10680.55|10681.21|10681.21|10681.21|10681.21|10680.55|10680.55|0
1650880550000|2022-04-25 09:55:50|10681.28|10681.28|10681.43|10681.43|10681.43|10681.43|10681.28|10681.28|0
1650880560000|2022-04-25 09:56:00|10681.07|10681.07|10679.83|10679.83|10681.07|10681.07|10679.83|10679.83|0
1650880570000|2022-04-25 09:56:10|10679.15|10679.15|10679.37|10679.37|10679.37|10679.37|10678.93|10678.93|0
1650880580000|2022-04-25 09:56:20|10679.61|10679.61|10679.61|10679.61|10679.61|10679.61|10679.61|10679.61|0
1650880590000|2022-04-25 09:56:30|10681.21|10681.21|10683.58|10683.58|10683.58|10683.58|10681.21|10681.21|0
1650880600000|2022-04-25 09:56:40|10683.84|10683.84|10686.26|10686.26|10686.72|10686.72|10683.84|10683.84|0
1650880610000|2022-04-25 09:56:50|10688.05|10688.05|10688.05|10688.05|10688.05|10688.05|10688.05|10688.05|0
1650880620000|2022-04-25 09:57:00|10688.19|10688.19|10690.18|10690.18|10690.18|10690.18|10688.19|10688.19|0
1650880630000|2022-04-25 09:57:10|10689.96|10689.96|10689.96|10689.96|10689.96|10689.96|10689.96|10689.96|0
1650880650000|2022-04-25 09:57:30|10690.28|10690.28|10691.62|10691.62|10692.19|10692.19|10690.28|10690.28|0
1650880660000|2022-04-25 09:57:40|10691.92|10691.92|10691.92|10691.92|10691.92|10691.92|10691.85|10691.85|0
1650880670000|2022-04-25 09:57:50|10691.99|10691.99|10691.75|10691.75|10692.66|10692.66|10691.75|10691.75|0
1650880680000|2022-04-25 09:58:00|10691.9|10691.9|10691.77|10691.77|10692.75|10692.75|10691.77|10691.77|0
1650880690000|2022-04-25 09:58:10|10692.55|10692.55|10692.91|10692.91|10693.29|10693.29|10692.25|10692.25|0
1650880700000|2022-04-25 09:58:20|10692.76|10692.76|10691.06|10691.06|10692.76|10692.76|10691.06|10691.06|0
1650880710000|2022-04-25 09:58:30|10690.92|10690.92|10689.59|10689.59|10690.92|10690.92|10689.59|10689.59|0
1650880720000|2022-04-25 09:58:40|10689.44|10689.44|10688.52|10688.52|10689.44|10689.44|10688.52|10688.52|0
1650880730000|2022-04-25 09:58:50|10688.65|10688.65|10688.65|10688.65|10688.65|10688.65|10688.65|10688.65|0
1650880740000|2022-04-25 09:59:00|10688.88|10688.88|10689.15|10689.15|10689.15|10689.15|10688.72|10688.72|0
1650880750000|2022-04-25 09:59:10|10688.83|10688.83|10688.83|10688.83|10688.83|10688.83|10688.83|10688.83|0
1650880760000|2022-04-25 09:59:20|10688.61|10688.61|10688.23|10688.23|10688.61|10688.61|10688.23|10688.23|0
1650880770000|2022-04-25 09:59:30|10687.61|10687.61|10687.61|10687.61|10687.61|10687.61|10687.61|10687.61|0
1650880780000|2022-04-25 09:59:40|10687.42|10687.42|10687.33|10687.33|10687.57|10687.57|10687.33|10687.33|0
1650880790000|2022-04-25 09:59:50|10687.26|10687.26|10686.46|10686.46|10687.26|10687.26|10686.28|10686.28|0
1650880800000|2022-04-25 10:00:00|10686.33|10686.33|10686.85|10686.85|10687.25|10687.25|10685.98|10685.98|0
1650880810000|2022-04-25 10:00:10|10686.99|10686.99|10688.56|10688.56|10688.78|10688.78|10686.99|10686.99|0
1650880820000|2022-04-25 10:00:20|10688.99|10688.99|10690.21|10690.21|10690.21|10690.21|10688.99|10688.99|0
1650880840000|2022-04-25 10:00:40|10690.39|10690.39|10690.93|10690.93|10690.93|10690.93|10690.39|10690.39|0
1650880850000|2022-04-25 10:00:50|10691.12|10691.12|10691.24|10691.24|10691.24|10691.24|10691.12|10691.12|0
1650880860000|2022-04-25 10:01:00|10690.47|10690.47|10691.86|10691.86|10692.54|10692.54|10690.47|10690.47|0
1650880870000|2022-04-25 10:01:10|10691.96|10691.96|10691.12|10691.12|10691.96|10691.96|10691.12|10691.12|0
1650880880000|2022-04-25 10:01:20|10691.28|10691.28|10691.79|10691.79|10691.79|10691.79|10691.28|10691.28|0
1650880910000|2022-04-25 10:01:50|10692.57|10692.57|10692.75|10692.75|10692.75|10692.75|10692.57|10692.57|0
1650880920000|2022-04-25 10:02:00|10693.08|10693.08|10693.09|10693.09|10694.28|10694.28|10693.08|10693.08|0
1650880940000|2022-04-25 10:02:20|10693.26|10693.26|10693.26|10693.26|10693.26|10693.26|10693.26|10693.26|0
1650880950000|2022-04-25 10:02:30|10693.46|10693.46|10692.79|10692.79|10693.46|10693.46|10692.79|10692.79|0
1650880960000|2022-04-25 10:02:40|10693.17|10693.17|10693.39|10693.39|10693.39|10693.39|10693.17|10693.17|0
1650880970000|2022-04-25 10:02:50|10692.61|10692.61|10692.36|10692.36|10692.61|10692.61|10692.36|10692.36|0
1650880980000|2022-04-25 10:03:00|10691.86|10691.86|10692.05|10692.05|10692.05|10692.05|10691.86|10691.86|0
1650880990000|2022-04-25 10:03:10|10692.15|10692.15|10690.91|10690.91|10692.15|10692.15|10690.91|10690.91|0
1650881010000|2022-04-25 10:03:30|10691.07|10691.07|10690.8|10690.8|10691.07|10691.07|10690.64|10690.64|0
1650881020000|2022-04-25 10:03:40|10690.99|10690.99|10690.66|10690.66|10691.09|10691.09|10690.66|10690.66|0
1650881030000|2022-04-25 10:03:50|10690.29|10690.29|10690.47|10690.47|10690.47|10690.47|10690.29|10690.29|0
1650881040000|2022-04-25 10:04:00|10690.72|10690.72|10690.94|10690.94|10690.94|10690.94|10690.72|10690.72|0
1650881050000|2022-04-25 10:04:10|10691.04|10691.04|10690.27|10690.27|10691.15|10691.15|10689.52|10689.52|0
1650881060000|2022-04-25 10:04:20|10690.52|10690.52|10690.84|10690.84|10690.84|10690.84|10690.39|10690.39|0
1650881070000|2022-04-25 10:04:30|10691.37|10691.37|10691.32|10691.32|10691.37|10691.37|10691.22|10691.22|0
1650881080000|2022-04-25 10:04:40|10690.82|10690.82|10690.08|10690.08|10690.82|10690.82|10690.08|10690.08|0
1650881090000|2022-04-25 10:04:50|10690.17|10690.17|10689.32|10689.32|10690.17|10690.17|10689.32|10689.32|0
1650881100000|2022-04-25 10:05:00|10689.75|10689.75|10689.25|10689.25|10689.75|10689.75|10689.25|10689.25|0
1650881110000|2022-04-25 10:05:10|10689.75|10689.75|10689.75|10689.75|10689.75|10689.75|10689.75|10689.75|0
1650881120000|2022-04-25 10:05:20|10689.67|10689.67|10690.52|10690.52|10690.52|10690.52|10689.67|10689.67|0
1650881130000|2022-04-25 10:05:30|10691.57|10691.57|10692.75|10692.75|10693.14|10693.14|10691.57|10691.57|0
1650881140000|2022-04-25 10:05:40|10692.49|10692.49|10692.49|10692.49|10692.49|10692.49|10692.49|10692.49|0
1650881150000|2022-04-25 10:05:50|10692.22|10692.22|10692.18|10692.18|10692.62|10692.62|10691.92|10691.92|0
1650881160000|2022-04-25 10:06:00|10692.55|10692.55|10693.37|10693.37|10693.44|10693.44|10692.55|10692.55|0
1650881170000|2022-04-25 10:06:10|10693.5|10693.5|10693.81|10693.81|10693.81|10693.81|10693.5|10693.5|0
1650881180000|2022-04-25 10:06:20|10694.04|10694.04|10694.52|10694.52|10694.52|10694.52|10694.04|10694.04|0
1650881190000|2022-04-25 10:06:30|10694.71|10694.71|10694.71|10694.71|10694.71|10694.71|10694.71|10694.71|0
1650881210000|2022-04-25 10:06:50|10694.84|10694.84|10695.69|10695.69|10695.69|10695.69|10694.31|10694.31|0
1650881220000|2022-04-25 10:07:00|10696.47|10696.47|10695.69|10695.69|10696.47|10696.47|10695.69|10695.69|0
1650881230000|2022-04-25 10:07:10|10695.43|10695.43|10695.07|10695.07|10695.43|10695.43|10695.07|10695.07|0
1650881240000|2022-04-25 10:07:20|10694.94|10694.94|10693.58|10693.58|10695.07|10695.07|10693.58|10693.58|0
1650881250000|2022-04-25 10:07:30|10694.28|10694.28|10694.28|10694.28|10694.28|10694.28|10694.28|10694.28|0
1650881260000|2022-04-25 10:07:40|10694.81|10694.81|10694.81|10694.81|10694.81|10694.81|10694.81|10694.81|0
1650881270000|2022-04-25 10:07:50|10695.26|10695.26|10695.26|10695.26|10695.26|10695.26|10695.26|10695.26|0
1650881280000|2022-04-25 10:08:00|10695.4|10695.4|10695.4|10695.4|10695.83|10695.83|10695.4|10695.4|0
1650881290000|2022-04-25 10:08:10|10695.89|10695.89|10695.89|10695.89|10695.89|10695.89|10695.89|10695.89|0
1650881300000|2022-04-25 10:08:20|10695.31|10695.31|10696.83|10696.83|10696.83|10696.83|10695.31|10695.31|0
1650881320000|2022-04-25 10:08:40|10696.98|10696.98|10697.25|10697.25|10697.25|10697.25|10696.98|10696.98|0
1650881340000|2022-04-25 10:09:00|10697.12|10697.12|10697.12|10697.12|10697.12|10697.12|10697.12|10697.12|0
1650881360000|2022-04-25 10:09:20|10697.25|10697.25|10697.25|10697.25|10697.25|10697.25|10697.25|10697.25|0
1650881370000|2022-04-25 10:09:30|10696.81|10696.81|10696.26|10696.26|10696.81|10696.81|10695.53|10695.53|0
1650881380000|2022-04-25 10:09:40|10696.39|10696.39|10696.52|10696.52|10696.52|10696.52|10696.39|10696.39|0
1650881400000|2022-04-25 10:10:00|10696.89|10696.89|10696.14|10696.14|10696.89|10696.89|10696.14|10696.14|0
1650881410000|2022-04-25 10:10:10|10695.97|10695.97|10695.63|10695.63|10696.06|10696.06|10695.63|10695.63|0
1650881420000|2022-04-25 10:10:20|10696.06|10696.06|10695.85|10695.85|10696.06|10696.06|10695.85|10695.85|0
1650881460000|2022-04-25 10:11:00|10696.28|10696.28|10696.53|10696.53|10696.53|10696.53|10696.28|10696.28|0
1650881470000|2022-04-25 10:11:10|10697.02|10697.02|10697.71|10697.71|10697.71|10697.71|10697.02|10697.02|0
1650881480000|2022-04-25 10:11:20|10697.8|10697.8|10698.1|10698.1|10698.1|10698.1|10697.8|10697.8|0
1650881490000|2022-04-25 10:11:30|10698.31|10698.31|10698.09|10698.09|10698.31|10698.31|10698.09|10698.09|0
1650881500000|2022-04-25 10:11:40|10698.53|10698.53|10698.71|10698.71|10698.71|10698.71|10698.53|10698.53|0
1650881510000|2022-04-25 10:11:50|10698.8|10698.8|10698.84|10698.84|10698.84|10698.84|10698.59|10698.59|0
1650881520000|2022-04-25 10:12:00|10698.4|10698.4|10698.84|10698.84|10698.84|10698.84|10698.4|10698.4|0
1650881540000|2022-04-25 10:12:20|10698.91|10698.91|10698.98|10698.98|10698.98|10698.98|10698.91|10698.91|0
1650881550000|2022-04-25 10:12:30|10698.77|10698.77|10698.63|10698.63|10698.77|10698.77|10698.63|10698.63|0
1650881560000|2022-04-25 10:12:40|10698.84|10698.84|10699.14|10699.14|10699.14|10699.14|10698.84|10698.84|0
1650881570000|2022-04-25 10:12:50|10698.95|10698.95|10698.95|10698.95|10698.95|10698.95|10698.95|10698.95|0
1650881590000|2022-04-25 10:13:10|10699.1|10699.1|10700.33|10700.33|10700.33|10700.33|10699.1|10699.1|0
1650881600000|2022-04-25 10:13:20|10700.18|10700.18|10699.65|10699.65|10700.18|10700.18|10699.65|10699.65|0
1650881610000|2022-04-25 10:13:30|10699.78|10699.78|10699.35|10699.35|10699.78|10699.78|10699.35|10699.35|0
1650881620000|2022-04-25 10:13:40|10700.13|10700.13|10697.88|10697.88|10700.13|10700.13|10697.88|10697.88|0
1650881640000|2022-04-25 10:14:00|10696.66|10696.66|10697.34|10697.34|10698.22|10698.22|10696.66|10696.66|0
1650881650000|2022-04-25 10:14:10|10697.15|10697.15|10697.15|10697.15|10697.15|10697.15|10697.15|10697.15|0
1650881660000|2022-04-25 10:14:20|10696.82|10696.82|10696.56|10696.56|10696.82|10696.82|10696.56|10696.56|0
1650881670000|2022-04-25 10:14:30|10696.38|10696.38|10696.38|10696.38|10696.38|10696.38|10696.38|10696.38|0
1650881690000|2022-04-25 10:14:50|10696.01|10696.01|10696.47|10696.47|10696.67|10696.67|10696.01|10696.01|0
1650881700000|2022-04-25 10:15:00|10696.19|10696.19|10696.51|10696.51|10696.51|10696.51|10696.19|10696.19|0
1650881710000|2022-04-25 10:15:10|10696.38|10696.38|10696.38|10696.38|10696.38|10696.38|10696.38|10696.38|0
1650881720000|2022-04-25 10:15:20|10696.2|10696.2|10696.2|10696.2|10696.2|10696.2|10696.2|10696.2|0
1650881730000|2022-04-25 10:15:30|10696.08|10696.08|10696.08|10696.08|10696.08|10696.08|10696.08|10696.08|0
1650881740000|2022-04-25 10:15:40|10696.5|10696.5|10700.08|10700.08|10700.08|10700.08|10696.5|10696.5|0
1650881750000|2022-04-25 10:15:50|10700.15|10700.15|10700.17|10700.17|10700.3|10700.3|10700.15|10700.15|0
1650881760000|2022-04-25 10:16:00|10700.43|10700.43|10700.43|10700.43|10700.43|10700.43|10700.43|10700.43|0
1650881780000|2022-04-25 10:16:20|10700.69|10700.69|10700.69|10700.69|10700.69|10700.69|10700.69|10700.69|0
1650881790000|2022-04-25 10:16:30|10701.13|10701.13|10701.13|10701.13|10701.13|10701.13|10701.13|10701.13|0
1650881810000|2022-04-25 10:16:50|10700.92|10700.92|10700.92|10700.92|10700.92|10700.92|10700.92|10700.92|0
1650881820000|2022-04-25 10:17:00|10700.21|10700.21|10699.74|10699.74|10700.39|10700.39|10699.74|10699.74|0
1650881830000|2022-04-25 10:17:10|10699.21|10699.21|10699.21|10699.21|10699.21|10699.21|10699.21|10699.21|0
1650881840000|2022-04-25 10:17:20|10698.47|10698.47|10697.69|10697.69|10698.47|10698.47|10697.69|10697.69|0
1650881860000|2022-04-25 10:17:40|10697.34|10697.34|10697.09|10697.09|10697.34|10697.34|10697.09|10697.09|0
1650881870000|2022-04-25 10:17:50|10697.33|10697.33|10694.98|10694.98|10697.33|10697.33|10694.98|10694.98|0
1650881880000|2022-04-25 10:18:00|10695.11|10695.11|10694.71|10694.71|10695.89|10695.89|10694.71|10694.71|0
1650881890000|2022-04-25 10:18:10|10695.21|10695.21|10697.74|10697.74|10697.74|10697.74|10695.21|10695.21|0
1650881900000|2022-04-25 10:18:20|10697.08|10697.08|10698.04|10698.04|10698.04|10698.04|10697.08|10697.08|0
1650881910000|2022-04-25 10:18:30|10698.26|10698.26|10699.31|10699.31|10699.39|10699.39|10698.26|10698.26|0
1650881920000|2022-04-25 10:18:40|10699.74|10699.74|10700.09|10700.09|10700.09|10700.09|10699.31|10699.31|0
1650881930000|2022-04-25 10:18:50|10699.87|10699.87|10699.43|10699.43|10699.87|10699.87|10699.43|10699.43|0
1650881940000|2022-04-25 10:19:00|10699.2|10699.2|10699.08|10699.08|10699.29|10699.29|10699.08|10699.08|0
1650881950000|2022-04-25 10:19:10|10699.41|10699.41|10699.41|10699.41|10699.41|10699.41|10699.41|10699.41|0
1650881960000|2022-04-25 10:19:20|10699.14|10699.14|10698.81|10698.81|10699.68|10699.68|10698.57|10698.57|0
1650881970000|2022-04-25 10:19:30|10699.1|10699.1|10699.28|10699.28|10699.28|10699.28|10699.1|10699.1|0
1650881980000|2022-04-25 10:19:40|10699.19|10699.19|10699.19|10699.19|10699.19|10699.19|10699.19|10699.19|0
1650881990000|2022-04-25 10:19:50|10699.31|10699.31|10699.31|10699.31|10699.31|10699.31|10699.31|10699.31|0
1650882000000|2022-04-25 10:20:00|10699.19|10699.19|10700.18|10700.18|10700.18|10700.18|10699.19|10699.19|0
1650882020000|2022-04-25 10:20:20|10700.33|10700.33|10700.15|10700.15|10700.33|10700.33|10700.15|10700.15|0
1650882050000|2022-04-25 10:20:50|10699.8|10699.8|10699.8|10699.8|10699.8|10699.8|10699.8|10699.8|0
1650882060000|2022-04-25 10:21:00|10699.95|10699.95|10699.73|10699.73|10700.28|10700.28|10699.73|10699.73|0
1650882070000|2022-04-25 10:21:10|10699.85|10699.85|10698.35|10698.35|10699.85|10699.85|10697.89|10697.89|0
1650882100000|2022-04-25 10:21:40|10698.6|10698.6|10698.6|10698.6|10698.6|10698.6|10698.6|10698.6|0
1650882110000|2022-04-25 10:21:50|10698.17|10698.17|10698.06|10698.06|10698.17|10698.17|10698.06|10698.06|0
1650882150000|2022-04-25 10:22:30|10698.24|10698.24|10697.8|10697.8|10698.24|10698.24|10697.8|10697.8|0
1650882160000|2022-04-25 10:22:40|10697.37|10697.37|10696.72|10696.72|10697.37|10697.37|10696.72|10696.72|0
1650882170000|2022-04-25 10:22:50|10697.15|10697.15|10697.15|10697.15|10697.15|10697.15|10697.15|10697.15|0
1650882180000|2022-04-25 10:23:00|10697.58|10697.58|10698.68|10698.68|10698.68|10698.68|10697.42|10697.42|0
1650882200000|2022-04-25 10:23:20|10699.55|10699.55|10699.98|10699.98|10699.98|10699.98|10699.55|10699.55|0
1650882220000|2022-04-25 10:23:40|10700.41|10700.41|10703.24|10703.24|10703.24|10703.24|10700.41|10700.41|0
1650882230000|2022-04-25 10:23:50|10702.98|10702.98|10702.98|10702.98|10702.98|10702.98|10702.98|10702.98|0
1650882240000|2022-04-25 10:24:00|10702.89|10702.89|10702.83|10702.83|10702.89|10702.89|10702.76|10702.76|0
1650882260000|2022-04-25 10:24:20|10702.34|10702.34|10702.4|10702.4|10702.88|10702.88|10702.34|10702.34|0
1650882270000|2022-04-25 10:24:30|10702.62|10702.62|10702.98|10702.98|10702.98|10702.98|10702.62|10702.62|0
1650882280000|2022-04-25 10:24:40|10702.85|10702.85|10703.44|10703.44|10703.44|10703.44|10702.85|10702.85|0
1650882290000|2022-04-25 10:24:50|10703.63|10703.63|10703.63|10703.63|10703.63|10703.63|10703.63|10703.63|0
1650882300000|2022-04-25 10:25:00|10703.24|10703.24|10703.37|10703.37|10703.37|10703.37|10703.24|10703.24|0
1650882310000|2022-04-25 10:25:10|10703.63|10703.63|10704.67|10704.67|10704.67|10704.67|10703.63|10703.63|0
1650882320000|2022-04-25 10:25:20|10705.03|10705.03|10705.25|10705.25|10705.69|10705.69|10705.03|10705.03|0
1650882330000|2022-04-25 10:25:30|10705|10705|10705.13|10705.13|10705.56|10705.56|10704.28|10704.28|0
1650882340000|2022-04-25 10:25:40|10704.7|10704.7|10706.58|10706.58|10707.11|10707.11|10704.7|10704.7|0
1650882350000|2022-04-25 10:25:50|10706.33|10706.33|10706.33|10706.33|10706.33|10706.33|10706.33|10706.33|0
1650882360000|2022-04-25 10:26:00|10706.76|10706.76|10706.84|10706.84|10707.06|10707.06|10706.76|10706.76|0
1650882370000|2022-04-25 10:26:10|10706.66|10706.66|10705.98|10705.98|10706.66|10706.66|10705.85|10705.85|0
1650882380000|2022-04-25 10:26:20|10705.76|10705.76|10705.76|10705.76|10705.76|10705.76|10705.76|10705.76|0
1650882390000|2022-04-25 10:26:30|10705.83|10705.83|10705.77|10705.77|10705.9|10705.9|10705.77|10705.77|0
1650882400000|2022-04-25 10:26:40|10705.69|10705.69|10705.69|10705.69|10705.69|10705.69|10705.69|10705.69|0
1650882420000|2022-04-25 10:27:00|10705.78|10705.78|10706.16|10706.16|10706.16|10706.16|10705.72|10705.72|0
1650882430000|2022-04-25 10:27:10|10706.32|10706.32|10706.32|10706.32|10706.32|10706.32|10706.32|10706.32|0
1650882440000|2022-04-25 10:27:20|10706.42|10706.42|10706.78|10706.78|10706.78|10706.78|10706.42|10706.42|0
1650882450000|2022-04-25 10:27:30|10706.4|10706.4|10706.38|10706.38|10706.4|10706.4|10706.28|10706.28|0
1650882460000|2022-04-25 10:27:40|10706.2|10706.2|10706.08|10706.08|10706.2|10706.2|10706.08|10706.08|0
1650882480000|2022-04-25 10:28:00|10706.73|10706.73|10707.35|10707.35|10707.35|10707.35|10706.73|10706.73|0
1650882510000|2022-04-25 10:28:30|10707.1|10707.1|10707.1|10707.1|10707.1|10707.1|10707.1|10707.1|0
1650882520000|2022-04-25 10:28:40|10706.98|10706.98|10706.62|10706.62|10707.4|10707.4|10706.62|10706.62|0
1650882540000|2022-04-25 10:29:00|10707.06|10707.06|10707.62|10707.62|10707.62|10707.62|10707.06|10707.06|0
1650882550000|2022-04-25 10:29:10|10707.83|10707.83|10707.59|10707.59|10707.83|10707.83|10707.59|10707.59|0
1650882560000|2022-04-25 10:29:20|10707.83|10707.83|10707.83|10707.83|10707.83|10707.83|10707.83|10707.83|0
1650882580000|2022-04-25 10:29:40|10707.62|10707.62|10706.63|10706.63|10707.62|10707.62|10706.63|10706.63|0
1650882590000|2022-04-25 10:29:50|10706.81|10706.81|10705.81|10705.81|10706.81|10706.81|10705.81|10705.81|0
1650882600000|2022-04-25 10:30:00|10705.38|10705.38|10705.84|10705.84|10705.84|10705.84|10705.38|10705.38|0
1650882620000|2022-04-25 10:30:20|10705.97|10705.97|10705.97|10705.97|10705.97|10705.97|10705.97|10705.97|0
1650882640000|2022-04-25 10:30:40|10705.53|10705.53|10705.3|10705.3|10705.53|10705.53|10705.3|10705.3|0
1650882660000|2022-04-25 10:31:00|10705.43|10705.43|10706.2|10706.2|10706.85|10706.85|10705.43|10705.43|0
1650882680000|2022-04-25 10:31:20|10706.36|10706.36|10706.36|10706.36|10706.36|10706.36|10706.36|10706.36|0
1650882690000|2022-04-25 10:31:30|10706.29|10706.29|10705.92|10705.92|10706.29|10706.29|10705.92|10705.92|0
1650882700000|2022-04-25 10:31:40|10705.79|10705.79|10705.41|10705.41|10705.79|10705.79|10705.41|10705.41|0
1650882710000|2022-04-25 10:31:50|10705.54|10705.54|10704.24|10704.24|10705.8|10705.8|10704.24|10704.24|0
1650882720000|2022-04-25 10:32:00|10704.01|10704.01|10704.01|10704.01|10704.01|10704.01|10704.01|10704.01|0
1650882730000|2022-04-25 10:32:10|10704.14|10704.14|10704.14|10704.14|10704.14|10704.14|10704.14|10704.14|0
1650882740000|2022-04-25 10:32:20|10703.81|10703.81|10703.97|10703.97|10703.97|10703.97|10703.81|10703.81|0
1650882760000|2022-04-25 10:32:40|10703.84|10703.84|10703.84|10703.84|10703.84|10703.84|10703.84|10703.84|0
1650882770000|2022-04-25 10:32:50|10703.14|10703.14|10702.14|10702.14|10703.14|10703.14|10702.14|10702.14|0
1650882780000|2022-04-25 10:33:00|10701.75|10701.75|10701.13|10701.13|10701.75|10701.75|10700.97|10700.97|0
1650882810000|2022-04-25 10:33:30|10701.28|10701.28|10701.13|10701.13|10701.28|10701.28|10701.13|10701.13|0
1650882820000|2022-04-25 10:33:40|10700.96|10700.96|10701.22|10701.22|10701.22|10701.22|10700.96|10700.96|0
1650882840000|2022-04-25 10:34:00|10700.89|10700.89|10700.57|10700.57|10700.89|10700.89|10700.57|10700.57|0
1650882850000|2022-04-25 10:34:10|10700.24|10700.24|10699.58|10699.58|10700.24|10700.24|10699.58|10699.58|0
1650882860000|2022-04-25 10:34:20|10699.36|10699.36|10699.55|10699.55|10699.68|10699.68|10699.36|10699.36|0
1650882870000|2022-04-25 10:34:30|10697.99|10697.99|10697.99|10697.99|10697.99|10697.99|10697.99|10697.99|0
1650882880000|2022-04-25 10:34:40|10698.2|10698.2|10698.2|10698.2|10698.2|10698.2|10698.2|10698.2|0
1650882890000|2022-04-25 10:34:50|10698.09|10698.09|10697.96|10697.96|10698.09|10698.09|10697.53|10697.53|0
1650882900000|2022-04-25 10:35:00|10697.72|10697.72|10694.83|10694.83|10698.05|10698.05|10694.83|10694.83|0
1650882910000|2022-04-25 10:35:10|10694.4|10694.4|10694.25|10694.25|10694.4|10694.4|10694.25|10694.25|0
1650882920000|2022-04-25 10:35:20|10694.69|10694.69|10694.69|10694.69|10694.69|10694.69|10694.69|10694.69|0
1650882950000|2022-04-25 10:35:50|10695.12|10695.12|10695.55|10695.55|10695.9|10695.9|10695.12|10695.12|0
1650882960000|2022-04-25 10:36:00|10695.69|10695.69|10697.22|10697.22|10697.22|10697.22|10695.69|10695.69|0
1650882970000|2022-04-25 10:36:10|10697.57|10697.57|10697.57|10697.57|10697.57|10697.57|10697.57|10697.57|0
1650882980000|2022-04-25 10:36:20|10697.8|10697.8|10697.73|10697.73|10697.89|10697.89|10697.73|10697.73|0
1650882990000|2022-04-25 10:36:30|10697.82|10697.82|10696.69|10696.69|10697.82|10697.82|10696.69|10696.69|0
1650883000000|2022-04-25 10:36:40|10696.93|10696.93|10696.93|10696.93|10696.93|10696.93|10696.93|10696.93|0
1650883010000|2022-04-25 10:36:50|10697.37|10697.37|10696.54|10696.54|10697.37|10697.37|10696.43|10696.43|0
1650883020000|2022-04-25 10:37:00|10696.42|10696.42|10696.68|10696.68|10696.68|10696.68|10696.42|10696.42|0
1650883030000|2022-04-25 10:37:10|10696.53|10696.53|10695.6|10695.6|10696.53|10696.53|10695.6|10695.6|0
1650883040000|2022-04-25 10:37:20|10695.75|10695.75|10695.52|10695.52|10695.75|10695.75|10695.37|10695.37|0
1650883050000|2022-04-25 10:37:30|10695.28|10695.28|10695.28|10695.28|10695.28|10695.28|10695.28|10695.28|0
1650883060000|2022-04-25 10:37:40|10695.19|10695.19|10695.19|10695.19|10695.19|10695.19|10695.19|10695.19|0
1650883080000|2022-04-25 10:38:00|10695.44|10695.44|10695.58|10695.58|10695.58|10695.58|10695.44|10695.44|0
1650883090000|2022-04-25 10:38:10|10695.44|10695.44|10696.04|10696.04|10696.04|10696.04|10695.44|10695.44|0
1650883110000|2022-04-25 10:38:30|10696.39|10696.39|10695.77|10695.77|10696.39|10696.39|10695.77|10695.77|0
1650883120000|2022-04-25 10:38:40|10696.04|10696.04|10696.47|10696.47|10696.47|10696.47|10696.04|10696.04|0
1650883150000|2022-04-25 10:39:10|10697.4|10697.4|10697.41|10697.41|10697.41|10697.41|10697.08|10697.08|0
1650883160000|2022-04-25 10:39:20|10698.19|10698.19|10697.41|10697.41|10698.19|10698.19|10697.41|10697.41|0
1650883170000|2022-04-25 10:39:30|10697.08|10697.08|10697.08|10697.08|10697.08|10697.08|10697.08|10697.08|0
1650883180000|2022-04-25 10:39:40|10697.45|10697.45|10697.45|10697.45|10697.45|10697.45|10697.45|10697.45|0
1650883200000|2022-04-25 10:40:00|10697.28|10697.28|10696.54|10696.54|10697.28|10697.28|10696.39|10696.39|0
1650883230000|2022-04-25 10:40:30|10696.78|10696.78|10696.78|10696.78|10696.78|10696.78|10696.78|10696.78|0
1650883240000|2022-04-25 10:40:40|10696.91|10696.91|10696.91|10696.91|10696.91|10696.91|10696.91|10696.91|0
1650883250000|2022-04-25 10:40:50|10696.52|10696.52|10696.52|10696.52|10696.52|10696.52|10696.52|10696.52|0
1650883260000|2022-04-25 10:41:00|10696.95|10696.95|10696.88|10696.88|10696.95|10696.95|10696.7|10696.7|0
1650883270000|2022-04-25 10:41:10|10697.03|10697.03|10697.62|10697.62|10697.62|10697.62|10697.03|10697.03|0
1650883280000|2022-04-25 10:41:20|10697.8|10697.8|10698.41|10698.41|10698.41|10698.41|10697.8|10697.8|0
1650883290000|2022-04-25 10:41:30|10698.78|10698.78|10698.63|10698.63|10698.78|10698.78|10698.63|10698.63|0
1650883300000|2022-04-25 10:41:40|10698.99|10698.99|10699.42|10699.42|10699.42|10699.42|10698.99|10698.99|0
1650883310000|2022-04-25 10:41:50|10699.86|10699.86|10699.98|10699.98|10699.98|10699.98|10699.86|10699.86|0
1650883320000|2022-04-25 10:42:00|10699.63|10699.63|10698.76|10698.76|10699.63|10699.63|10698.76|10698.76|0
1650883330000|2022-04-25 10:42:10|10698.89|10698.89|10698.89|10698.89|10698.89|10698.89|10698.89|10698.89|0
1650883350000|2022-04-25 10:42:30|10698.76|10698.76|10698.76|10698.76|10698.76|10698.76|10698.76|10698.76|0
1650883360000|2022-04-25 10:42:40|10699.87|10699.87|10699.85|10699.85|10699.87|10699.87|10699.7|10699.7|0
1650883370000|2022-04-25 10:42:50|10700.28|10700.28|10699.69|10699.69|10700.28|10700.28|10699.43|10699.43|0
1650883380000|2022-04-25 10:43:00|10699.84|10699.84|10697.3|10697.3|10699.84|10699.84|10697.3|10697.3|0
1650883390000|2022-04-25 10:43:10|10696.87|10696.87|10694.91|10694.91|10696.87|10696.87|10694.91|10694.91|0
1650883400000|2022-04-25 10:43:20|10695.04|10695.04|10695.04|10695.04|10695.04|10695.04|10695.04|10695.04|0
1650883410000|2022-04-25 10:43:30|10694.55|10694.55|10694.18|10694.18|10694.55|10694.55|10694.18|10694.18|0
1650883420000|2022-04-25 10:43:40|10694.61|10694.61|10694.61|10694.61|10694.61|10694.61|10694.61|10694.61|0
1650883430000|2022-04-25 10:43:50|10694.4|10694.4|10694.4|10694.4|10694.4|10694.4|10694.4|10694.4|0
1650883440000|2022-04-25 10:44:00|10694.01|10694.01|10693.34|10693.34|10694.01|10694.01|10693.34|10693.34|0
1650883450000|2022-04-25 10:44:10|10693.11|10693.11|10692.1|10692.1|10693.11|10693.11|10692.1|10692.1|0
1650883460000|2022-04-25 10:44:20|10691.97|10691.97|10691.97|10691.97|10691.97|10691.97|10691.97|10691.97|0
1650883470000|2022-04-25 10:44:30|10691.72|10691.72|10691.42|10691.42|10691.72|10691.72|10691.35|10691.35|0
1650883480000|2022-04-25 10:44:40|10691.25|10691.25|10691.03|10691.03|10691.25|10691.25|10690.25|10690.25|0
1650883490000|2022-04-25 10:44:50|10690.66|10690.66|10690.66|10690.66|10690.66|10690.66|10690.66|10690.66|0
1650883500000|2022-04-25 10:45:00|10690.54|10690.54|10691.17|10691.17|10691.17|10691.17|10690.32|10690.32|0
1650883520000|2022-04-25 10:45:20|10691.35|10691.35|10691.35|10691.35|10691.35|10691.35|10691.35|10691.35|0
1650883540000|2022-04-25 10:45:40|10691.58|10691.58|10691.84|10691.84|10691.84|10691.84|10691.58|10691.58|0
1650883550000|2022-04-25 10:45:50|10692.22|10692.22|10691.92|10691.92|10692.22|10692.22|10691.92|10691.92|0
1650883560000|2022-04-25 10:46:00|10692.1|10692.1|10688.49|10688.49|10692.1|10692.1|10688.49|10688.49|0
1650883570000|2022-04-25 10:46:10|10688.6|10688.6|10686.74|10686.74|10688.6|10688.6|10686.74|10686.74|0
1650883580000|2022-04-25 10:46:20|10687.12|10687.12|10687.12|10687.12|10687.12|10687.12|10687.12|10687.12|0
1650883590000|2022-04-25 10:46:30|10687.45|10687.45|10687.67|10687.67|10687.67|10687.67|10687.45|10687.45|0
1650883600000|2022-04-25 10:46:40|10688.2|10688.2|10688.59|10688.59|10689.36|10689.36|10688.2|10688.2|0
1650883610000|2022-04-25 10:46:50|10688.81|10688.81|10689.04|10689.04|10689.04|10689.04|10688.81|10688.81|0
1650883620000|2022-04-25 10:47:00|10689.18|10689.18|10690.27|10690.27|10690.5|10690.5|10689.18|10689.18|0
1650883650000|2022-04-25 10:47:30|10690.05|10690.05|10689.2|10689.2|10690.05|10690.05|10689.2|10689.2|0
1650883660000|2022-04-25 10:47:40|10689.07|10689.07|10687.72|10687.72|10689.4|10689.4|10687.72|10687.72|0
1650883680000|2022-04-25 10:48:00|10687.46|10687.46|10687.34|10687.34|10687.46|10687.46|10687.34|10687.34|0
1650883700000|2022-04-25 10:48:20|10687.16|10687.16|10686.7|10686.7|10687.16|10687.16|10686.56|10686.56|0
1650883710000|2022-04-25 10:48:30|10687.07|10687.07|10686.96|10686.96|10688.26|10688.26|10686.96|10686.96|0
1650883720000|2022-04-25 10:48:40|10686.52|10686.52|10686.09|10686.09|10686.52|10686.52|10686.09|10686.09|0
1650883740000|2022-04-25 10:49:00|10685.52|10685.52|10685.77|10685.77|10685.77|10685.77|10685.52|10685.52|0
1650883750000|2022-04-25 10:49:10|10685.34|10685.34|10685.24|10685.24|10685.34|10685.34|10685.24|10685.24|0
1650883760000|2022-04-25 10:49:20|10685.43|10685.43|10685|10685|10685.43|10685.43|10685|10685|0
1650883770000|2022-04-25 10:49:30|10684.93|10684.93|10684.93|10684.93|10684.93|10684.93|10684.93|10684.93|0
1650883780000|2022-04-25 10:49:40|10685.01|10685.01|10685.27|10685.27|10685.27|10685.27|10685.01|10685.01|0
1650883800000|2022-04-25 10:50:00|10686.14|10686.14|10686.58|10686.58|10686.58|10686.58|10686.14|10686.14|0
1650883820000|2022-04-25 10:50:20|10686.74|10686.74|10688.15|10688.15|10688.15|10688.15|10686.74|10686.74|0
1650883830000|2022-04-25 10:50:30|10688.33|10688.33|10689.75|10689.75|10689.75|10689.75|10688.33|10688.33|0
1650883840000|2022-04-25 10:50:40|10689.97|10689.97|10689.84|10689.84|10689.97|10689.97|10689.62|10689.62|0
1650883850000|2022-04-25 10:50:50|10690.21|10690.21|10690.03|10690.03|10690.64|10690.64|10690.03|10690.03|0
1650883860000|2022-04-25 10:51:00|10690.47|10690.47|10690.47|10690.47|10690.47|10690.47|10690.47|10690.47|0
1650883870000|2022-04-25 10:51:10|10690.9|10690.9|10690.9|10690.9|10690.9|10690.9|10690.9|10690.9|0
1650883880000|2022-04-25 10:51:20|10691.25|10691.25|10693.36|10693.36|10693.36|10693.36|10691.25|10691.25|0
1650883890000|2022-04-25 10:51:30|10693.23|10693.23|10693.23|10693.23|10693.23|10693.23|10693.23|10693.23|0
1650883920000|2022-04-25 10:52:00|10693.01|10693.01|10693.58|10693.58|10693.58|10693.58|10692.34|10692.34|0
1650883930000|2022-04-25 10:52:10|10693.83|10693.83|10694.3|10694.3|10694.3|10694.3|10693.83|10693.83|0
1650883950000|2022-04-25 10:52:30|10694.47|10694.47|10693.52|10693.52|10694.47|10694.47|10693.52|10693.52|0
1650883960000|2022-04-25 10:52:40|10693.75|10693.75|10693.22|10693.22|10693.75|10693.75|10693.22|10693.22|0
1650883970000|2022-04-25 10:52:50|10693.55|10693.55|10693.95|10693.95|10693.95|10693.95|10693.55|10693.55|0
1650883980000|2022-04-25 10:53:00|10694.57|10694.57|10693.85|10693.85|10695.1|10695.1|10693.85|10693.85|0
1650884000000|2022-04-25 10:53:20|10693.6|10693.6|10693.6|10693.6|10693.6|10693.6|10693.6|10693.6|0
1650884010000|2022-04-25 10:53:30|10692.04|10692.04|10691.24|10691.24|10692.04|10692.04|10691.24|10691.24|0
1650884020000|2022-04-25 10:53:40|10690.71|10690.71|10690.76|10690.76|10690.89|10690.89|10690.71|10690.71|0
1650884030000|2022-04-25 10:53:50|10691.19|10691.19|10693.18|10693.18|10693.18|10693.18|10691.19|10691.19|0
1650884040000|2022-04-25 10:54:00|10693.62|10693.62|10694.38|10694.38|10694.38|10694.38|10693.62|10693.62|0
1650884050000|2022-04-25 10:54:10|10694.81|10694.81|10694.84|10694.84|10694.97|10694.97|10694.81|10694.81|0
1650884060000|2022-04-25 10:54:20|10695.19|10695.19|10695.19|10695.19|10695.19|10695.19|10695.19|10695.19|0
1650884070000|2022-04-25 10:54:30|10695.43|10695.43|10694.87|10694.87|10695.43|10695.43|10694.65|10694.65|0
1650884090000|2022-04-25 10:54:50|10694.75|10694.75|10694.75|10694.75|10694.75|10694.75|10694.75|10694.75|0
1650884100000|2022-04-25 10:55:00|10694.52|10694.52|10696.21|10696.21|10696.21|10696.21|10694.52|10694.52|0
1650884120000|2022-04-25 10:55:20|10696.64|10696.64|10697.22|10697.22|10697.22|10697.22|10696.42|10696.42|0
1650884130000|2022-04-25 10:55:30|10696.79|10696.79|10696.79|10696.79|10696.79|10696.79|10696.79|10696.79|0
1650884150000|2022-04-25 10:55:50|10697.29|10697.29|10697.65|10697.65|10697.89|10697.89|10697.29|10697.29|0
1650884160000|2022-04-25 10:56:00|10698.08|10698.08|10697.73|10697.73|10698.08|10698.08|10697.73|10697.73|0
1650884170000|2022-04-25 10:56:10|10697.92|10697.92|10699.48|10699.48|10699.48|10699.48|10697.92|10697.92|0
1650884190000|2022-04-25 10:56:30|10698.7|10698.7|10698.7|10698.7|10698.7|10698.7|10698.7|10698.7|0
1650884220000|2022-04-25 10:57:00|10699.09|10699.09|10698.83|10698.83|10699.09|10699.09|10698.83|10698.83|0
1650884230000|2022-04-25 10:57:10|10698.57|10698.57|10698.7|10698.7|10698.7|10698.7|10698.57|10698.57|0
1650884240000|2022-04-25 10:57:20|10698.86|10698.86|10699.12|10699.12|10699.12|10699.12|10698.86|10698.86|0
1650884250000|2022-04-25 10:57:30|10698.89|10698.89|10698.53|10698.53|10698.89|10698.89|10698.53|10698.53|0
1650884260000|2022-04-25 10:57:40|10698.66|10698.66|10697.88|10697.88|10698.66|10698.66|10697.88|10697.88|0
1650884270000|2022-04-25 10:57:50|10697.46|10697.46|10696.78|10696.78|10697.46|10697.46|10696.78|10696.78|0
1650884280000|2022-04-25 10:58:00|10695.54|10695.54|10696.05|10696.05|10696.05|10696.05|10695.28|10695.28|0
1650884290000|2022-04-25 10:58:10|10695.69|10695.69|10695.69|10695.69|10695.69|10695.69|10695.69|10695.69|0
1650884300000|2022-04-25 10:58:20|10694.91|10694.91|10693.99|10693.99|10694.91|10694.91|10693.92|10693.92|0
1650884320000|2022-04-25 10:58:40|10693.74|10693.74|10693.74|10693.74|10693.74|10693.74|10693.74|10693.74|0
1650884340000|2022-04-25 10:59:00|10693.3|10693.3|10693.13|10693.13|10693.3|10693.3|10693.13|10693.13|0
1650884350000|2022-04-25 10:59:10|10693.57|10693.57|10694.08|10694.08|10694.74|10694.74|10693.57|10693.57|0
1650884360000|2022-04-25 10:59:20|10693.94|10693.94|10695.94|10695.94|10696.47|10696.47|10693.94|10693.94|0
1650884370000|2022-04-25 10:59:30|10696.34|10696.34|10696.47|10696.47|10696.47|10696.47|10696.34|10696.34|0
1650884380000|2022-04-25 10:59:40|10696.6|10696.6|10695.81|10695.81|10696.6|10696.6|10695.81|10695.81|0
1650884390000|2022-04-25 10:59:50|10695.62|10695.62|10696.25|10696.25|10696.25|10696.25|10695.62|10695.62|0
1650884400000|2022-04-25 11:00:00|10696.12|10696.12|10696.11|10696.11|10696.25|10696.25|10695.85|10695.85|0
1650884410000|2022-04-25 11:00:10|10696.24|10696.24|10696.43|10696.43|10696.43|10696.43|10696.24|10696.24|0
1650884420000|2022-04-25 11:00:20|10696.3|10696.3|10697.6|10697.6|10698.12|10698.12|10695.91|10695.91|0
1650884430000|2022-04-25 11:00:30|10697.85|10697.85|10698.53|10698.53|10698.53|10698.53|10697.85|10697.85|0
1650884440000|2022-04-25 11:00:40|10699.05|10699.05|10697.81|10697.81|10699.05|10699.05|10697.81|10697.81|0
1650884450000|2022-04-25 11:00:50|10697.29|10697.29|10698.07|10698.07|10698.07|10698.07|10696.89|10696.89|0
1650884460000|2022-04-25 11:01:00|10698.34|10698.34|10701.15|10701.15|10701.15|10701.15|10698.34|10698.34|0
1650884470000|2022-04-25 11:01:10|10701.39|10701.39|10701.26|10701.26|10701.52|10701.52|10701.26|10701.26|0
1650884480000|2022-04-25 11:01:20|10701.65|10701.65|10704.04|10704.04|10704.41|10704.41|10701.26|10701.26|0
1650884490000|2022-04-25 11:01:30|10703.61|10703.61|10705.57|10705.57|10705.57|10705.57|10703.61|10703.61|0
1650884510000|2022-04-25 11:01:50|10705.27|10705.27|10705.96|10705.96|10706.39|10706.39|10705.27|10705.27|0
1650884520000|2022-04-25 11:02:00|10706.18|10706.18|10706.59|10706.59|10706.59|10706.59|10706.17|10706.17|0
1650884550000|2022-04-25 11:02:30|10706.38|10706.38|10706.16|10706.16|10706.38|10706.38|10706.16|10706.16|0
1650884560000|2022-04-25 11:02:40|10705.79|10705.79|10705.65|10705.65|10705.79|10705.79|10705.65|10705.65|0
1650884570000|2022-04-25 11:02:50|10706.02|10706.02|10706.02|10706.02|10706.02|10706.02|10706.02|10706.02|0
1650884580000|2022-04-25 11:03:00|10705.58|10705.58|10704.48|10704.48|10705.76|10705.76|10704.48|10704.48|0
1650884590000|2022-04-25 11:03:10|10704.7|10704.7|10702.35|10702.35|10704.81|10704.81|10702.35|10702.35|0
1650884600000|2022-04-25 11:03:20|10702.19|10702.19|10702.71|10702.71|10702.71|10702.71|10701.93|10701.93|0
1650884610000|2022-04-25 11:03:30|10702.35|10702.35|10702.35|10702.35|10702.35|10702.35|10702.35|10702.35|0
1650884630000|2022-04-25 11:03:50|10702.23|10702.23|10702.23|10702.23|10702.23|10702.23|10702.23|10702.23|0
1650884640000|2022-04-25 11:04:00|10701.97|10701.97|10701.7|10701.7|10701.97|10701.97|10701.7|10701.7|0
1650884660000|2022-04-25 11:04:20|10701.48|10701.48|10701.48|10701.48|10701.48|10701.48|10701.48|10701.48|0
1650884670000|2022-04-25 11:04:30|10701.29|10701.29|10698.79|10698.79|10701.29|10701.29|10698.79|10698.79|0
1650884690000|2022-04-25 11:04:50|10698.35|10698.35|10698.35|10698.35|10698.35|10698.35|10698.35|10698.35|0
1650884700000|2022-04-25 11:05:00|10698.79|10698.79|10699.12|10699.12|10699.12|10699.12|10698.79|10698.79|0
1650884710000|2022-04-25 11:05:10|10698.69|10698.69|10699.13|10699.13|10699.13|10699.13|10698.69|10698.69|0
1650884720000|2022-04-25 11:05:20|10699.04|10699.04|10699.04|10699.04|10699.04|10699.04|10699.04|10699.04|0
1650884730000|2022-04-25 11:05:30|10698.82|10698.82|10699.6|10699.6|10699.6|10699.6|10698.82|10698.82|0
1650884740000|2022-04-25 11:05:40|10698.75|10698.75|10698.75|10698.75|10698.75|10698.75|10698.75|10698.75|0
1650884750000|2022-04-25 11:05:50|10698.86|10698.86|10698.86|10698.86|10698.86|10698.86|10698.86|10698.86|0
1650884760000|2022-04-25 11:06:00|10699.29|10699.29|10699.02|10699.02|10699.29|10699.29|10698.8|10698.8|0
1650884770000|2022-04-25 11:06:10|10699.09|10699.09|10698.96|10698.96|10699.09|10699.09|10698.96|10698.96|0
1650884780000|2022-04-25 11:06:20|10698.7|10698.7|10698.7|10698.7|10698.7|10698.7|10698.7|10698.7|0
1650884800000|2022-04-25 11:06:40|10698.83|10698.83|10698.56|10698.56|10698.83|10698.83|10698.56|10698.56|0
1650884810000|2022-04-25 11:06:50|10698.34|10698.34|10698.34|10698.34|10698.34|10698.34|10698.34|10698.34|0
1650884820000|2022-04-25 11:07:00|10697.69|10697.69|10697.38|10697.38|10697.69|10697.69|10697.38|10697.38|0
1650884830000|2022-04-25 11:07:10|10697.22|10697.22|10697.22|10697.22|10697.22|10697.22|10697.22|10697.22|0
1650884840000|2022-04-25 11:07:20|10697.06|10697.06|10697.06|10697.06|10697.06|10697.06|10697.06|10697.06|0
1650884850000|2022-04-25 11:07:30|10696.71|10696.71|10695.86|10695.86|10696.71|10696.71|10695.86|10695.86|0
1650884880000|2022-04-25 11:08:00|10695.99|10695.99|10696.31|10696.31|10696.31|10696.31|10695.99|10695.99|0
1650884890000|2022-04-25 11:08:10|10696.24|10696.24|10696.24|10696.24|10696.24|10696.24|10696.24|10696.24|0
1650884920000|2022-04-25 11:08:40|10695.88|10695.88|10695.72|10695.72|10695.88|10695.88|10695.72|10695.72|0
1650884930000|2022-04-25 11:08:50|10695.54|10695.54|10694.43|10694.43|10695.54|10695.54|10694.06|10694.06|0
1650884940000|2022-04-25 11:09:00|10694.3|10694.3|10694.17|10694.17|10694.3|10694.3|10694.17|10694.17|0
1650884950000|2022-04-25 11:09:10|10694.43|10694.43|10694.17|10694.17|10694.43|10694.43|10694.17|10694.17|0
1650884960000|2022-04-25 11:09:20|10694.05|10694.05|10694.05|10694.05|10694.05|10694.05|10694.05|10694.05|0
1650884970000|2022-04-25 11:09:30|10693.83|10693.83|10693.83|10693.83|10693.83|10693.83|10693.83|10693.83|0
1650884980000|2022-04-25 11:09:40|10693.4|10693.4|10693.4|10693.4|10693.4|10693.4|10693.4|10693.4|0
1650884990000|2022-04-25 11:09:50|10693.17|10693.17|10695.72|10695.72|10695.72|10695.72|10693.17|10693.17|0
1650885000000|2022-04-25 11:10:00|10695.5|10695.5|10696.07|10696.07|10696.07|10696.07|10695.5|10695.5|0
1650885010000|2022-04-25 11:10:10|10696.15|10696.15|10697.64|10697.64|10697.64|10697.64|10696.15|10696.15|0
1650885020000|2022-04-25 11:10:20|10698.14|10698.14|10698.56|10698.56|10698.56|10698.56|10698.14|10698.14|0
1650885040000|2022-04-25 11:10:40|10698.14|10698.14|10700.11|10700.11|10700.11|10700.11|10697.77|10697.77|0
1650885050000|2022-04-25 11:10:50|10700.88|10700.88|10702.44|10702.44|10702.44|10702.44|10700.88|10700.88|0
1650885060000|2022-04-25 11:11:00|10702.09|10702.09|10702.09|10702.09|10702.09|10702.09|10702.09|10702.09|0
1650885090000|2022-04-25 11:11:30|10702.46|10702.46|10704.33|10704.33|10704.33|10704.33|10702.46|10702.46|0
1650885100000|2022-04-25 11:11:40|10704.72|10704.72|10704.72|10704.72|10704.72|10704.72|10704.72|10704.72|0
1650885110000|2022-04-25 11:11:50|10703.85|10703.85|10703.67|10703.67|10703.85|10703.85|10703.67|10703.67|0
1650885120000|2022-04-25 11:12:00|10703.48|10703.48|10702.52|10702.52|10703.48|10703.48|10701.92|10701.92|0
1650885130000|2022-04-25 11:12:10|10702.66|10702.66|10702.66|10702.66|10702.66|10702.66|10702.66|10702.66|0
1650885150000|2022-04-25 11:12:30|10702.28|10702.28|10702.57|10702.57|10702.57|10702.57|10702.28|10702.28|0
1650885160000|2022-04-25 11:12:40|10701.66|10701.66|10701.29|10701.29|10701.66|10701.66|10701.29|10701.29|0
1650885180000|2022-04-25 11:13:00|10701.47|10701.47|10701.47|10701.47|10701.47|10701.47|10701.47|10701.47|0
1650885190000|2022-04-25 11:13:10|10701.82|10701.82|10701.82|10701.82|10701.82|10701.82|10701.82|10701.82|0
1650885200000|2022-04-25 11:13:20|10702.26|10702.26|10702.77|10702.77|10702.77|10702.77|10702.26|10702.26|0
1650885210000|2022-04-25 11:13:30|10702.95|10702.95|10703.08|10703.08|10703.08|10703.08|10702.95|10702.95|0
1650885220000|2022-04-25 11:13:40|10702.43|10702.43|10702.2|10702.2|10702.43|10702.43|10702.2|10702.2|0
1650885240000|2022-04-25 11:14:00|10701.68|10701.68|10702.71|10702.71|10702.71|10702.71|10701.68|10701.68|0
1650885260000|2022-04-25 11:14:20|10702.55|10702.55|10702.55|10702.55|10702.55|10702.55|10702.55|10702.55|0
1650885270000|2022-04-25 11:14:30|10702.94|10702.94|10703.16|10703.16|10703.16|10703.16|10702.94|10702.94|0
1650885280000|2022-04-25 11:14:40|10702.97|10702.97|10702.97|10702.97|10702.97|10702.97|10702.97|10702.97|0
1650885290000|2022-04-25 11:14:50|10702.8|10702.8|10702.8|10702.8|10702.8|10702.8|10702.8|10702.8|0
1650885300000|2022-04-25 11:15:00|10702.62|10702.62|10700.64|10700.64|10702.62|10702.62|10700.64|10700.64|0
1650885310000|2022-04-25 11:15:10|10700.55|10700.55|10700.12|10700.12|10700.55|10700.55|10700.12|10700.12|0
1650885320000|2022-04-25 11:15:20|10700.28|10700.28|10700.78|10700.78|10700.78|10700.78|10700.28|10700.28|0
1650885330000|2022-04-25 11:15:30|10700.35|10700.35|10700.56|10700.56|10701|10701|10700.35|10700.35|0
1650885340000|2022-04-25 11:15:40|10700.34|10700.34|10700.12|10700.12|10700.34|10700.34|10700.12|10700.12|0
1650885350000|2022-04-25 11:15:50|10700.24|10700.24|10700.3|10700.3|10700.68|10700.68|10700.24|10700.24|0
1650885370000|2022-04-25 11:16:10|10700.68|10700.68|10700.93|10700.93|10700.93|10700.93|10700.68|10700.68|0
1650885390000|2022-04-25 11:16:30|10700.06|10700.06|10700.5|10700.5|10700.5|10700.5|10700.06|10700.06|0
1650885400000|2022-04-25 11:16:40|10701.27|10701.27|10701.27|10701.27|10701.27|10701.27|10701.27|10701.27|0
1650885440000|2022-04-25 11:17:20|10701.96|10701.96|10701.73|10701.73|10701.96|10701.96|10701.73|10701.73|0
1650885450000|2022-04-25 11:17:30|10701.2|10701.2|10701.24|10701.24|10701.63|10701.63|10701.2|10701.2|0
1650885480000|2022-04-25 11:18:00|10700.46|10700.46|10700.69|10700.69|10700.69|10700.69|10700.24|10700.24|0
1650885490000|2022-04-25 11:18:10|10700.88|10700.88|10700.76|10700.76|10701.2|10701.2|10700.76|10700.76|0
1650885510000|2022-04-25 11:18:30|10700.63|10700.63|10700.63|10700.63|10700.63|10700.63|10700.63|10700.63|0
1650885520000|2022-04-25 11:18:40|10700.51|10700.51|10700.51|10700.51|10700.51|10700.51|10700.51|10700.51|0
1650885530000|2022-04-25 11:18:50|10700.23|10700.23|10700.01|10700.01|10700.23|10700.23|10700.01|10700.01|0
1650885540000|2022-04-25 11:19:00|10699.77|10699.77|10699.37|10699.37|10700.24|10700.24|10699.37|10699.37|0
1650885550000|2022-04-25 11:19:10|10699.81|10699.81|10699.1|10699.1|10699.81|10699.81|10699.1|10699.1|0
1650885560000|2022-04-25 11:19:20|10699.45|10699.45|10699.67|10699.67|10699.67|10699.67|10699.45|10699.45|0
1650885580000|2022-04-25 11:19:40|10698.11|10698.11|10698.11|10698.11|10698.11|10698.11|10698.11|10698.11|0
1650885600000|2022-04-25 11:20:00|10698.33|10698.33|10697.7|10697.7|10698.33|10698.33|10697.7|10697.7|0
1650885610000|2022-04-25 11:20:10|10697.02|10697.02|10696.73|10696.73|10697.94|10697.94|10696.73|10696.73|0
1650885620000|2022-04-25 11:20:20|10696.26|10696.26|10696.56|10696.56|10696.79|10696.79|10696.26|10696.26|0
1650885630000|2022-04-25 11:20:30|10696.84|10696.84|10696.84|10696.84|10696.84|10696.84|10696.84|10696.84|0
1650885640000|2022-04-25 11:20:40|10697.11|10697.11|10696.88|10696.88|10697.11|10697.11|10696.88|10696.88|0
1650885650000|2022-04-25 11:20:50|10696.1|10696.1|10693.83|10693.83|10696.1|10696.1|10693.83|10693.83|0
1650885660000|2022-04-25 11:21:00|10693.6|10693.6|10692.43|10692.43|10693.6|10693.6|10692.3|10692.3|0
1650885670000|2022-04-25 11:21:10|10692.87|10692.87|10692.57|10692.57|10692.87|10692.87|10692.44|10692.44|0
1650885680000|2022-04-25 11:21:20|10692.7|10692.7|10692.44|10692.44|10692.7|10692.7|10692.05|10692.05|0
1650885690000|2022-04-25 11:21:30|10693.06|10693.06|10692.89|10692.89|10693.29|10693.29|10692.89|10692.89|0
1650885710000|2022-04-25 11:21:50|10693.12|10693.12|10693.49|10693.49|10693.49|10693.49|10692.97|10692.97|0
1650885720000|2022-04-25 11:22:00|10693.57|10693.57|10694.54|10694.54|10694.54|10694.54|10693.57|10693.57|0
1650885730000|2022-04-25 11:22:10|10694.9|10694.9|10695.14|10695.14|10695.14|10695.14|10694.64|10694.64|0
1650885750000|2022-04-25 11:22:30|10694.93|10694.93|10694.93|10694.93|10694.93|10694.93|10694.93|10694.93|0
1650885760000|2022-04-25 11:22:40|10695.01|10695.01|10697.34|10697.34|10697.34|10697.34|10695.01|10695.01|0
1650885770000|2022-04-25 11:22:50|10697.86|10697.86|10734.73|10734.73|10737.64|10737.64|10697.86|10697.86|0
1650885780000|2022-04-25 11:23:00|10734.89|10734.89|10743.71|10743.71|10745.78|10745.78|10733.95|10733.95|0
1650885790000|2022-04-25 11:23:10|10743.04|10743.04|10739.42|10739.42|10743.48|10743.48|10739.42|10739.42|0
1650885800000|2022-04-25 11:23:20|10738.62|10738.62|10727.35|10727.35|10738.62|10738.62|10727.35|10727.35|0
1650885810000|2022-04-25 11:23:30|10727.26|10727.26|10724.86|10724.86|10727.26|10727.26|10724.18|10724.18|0
1650885820000|2022-04-25 11:23:40|10724.79|10724.79|10724.69|10724.69|10725.14|10725.14|10724.69|10724.69|0
1650885830000|2022-04-25 11:23:50|10724.55|10724.55|10719.11|10719.11|10724.55|10724.55|10719.11|10719.11|0
1650885840000|2022-04-25 11:24:00|10719.48|10719.48|10720.73|10720.73|10720.73|10720.73|10718.36|10718.36|0
1650885850000|2022-04-25 11:24:10|10721.19|10721.19|10722.44|10722.44|10722.53|10722.53|10721.19|10721.19|0
1650885860000|2022-04-25 11:24:20|10722|10722|10722.94|10722.94|10722.94|10722.94|10722|10722|0
1650885870000|2022-04-25 11:24:30|10723.8|10723.8|10723.8|10723.8|10723.8|10723.8|10723.8|10723.8|0
1650885880000|2022-04-25 11:24:40|10725.35|10725.35|10719.41|10719.41|10725.35|10725.35|10719.18|10719.18|0
1650885890000|2022-04-25 11:24:50|10719.5|10719.5|10719.06|10719.06|10719.5|10719.5|10719.06|10719.06|0
1650885900000|2022-04-25 11:25:00|10719.74|10719.74|10720.99|10720.99|10720.99|10720.99|10719.74|10719.74|0
1650885910000|2022-04-25 11:25:10|10720.61|10720.61|10720.73|10720.73|10720.73|10720.73|10720.61|10720.61|0
1650885920000|2022-04-25 11:25:20|10720.65|10720.65|10720.6|10720.6|10720.65|10720.65|10720.47|10720.47|0
1650885940000|2022-04-25 11:25:40|10719.92|10719.92|10719.49|10719.49|10719.92|10719.92|10719.49|10719.49|0
1650885960000|2022-04-25 11:26:00|10719.37|10719.37|10719.26|10719.26|10719.37|10719.37|10719.26|10719.26|0
1650885970000|2022-04-25 11:26:10|10720.11|10720.11|10720.11|10720.11|10720.11|10720.11|10720.11|10720.11|0
1650885980000|2022-04-25 11:26:20|10719.69|10719.69|10719.69|10719.69|10719.69|10719.69|10719.69|10719.69|0
1650885990000|2022-04-25 11:26:30|10719.93|10719.93|10720.2|10720.2|10720.38|10720.38|10719.93|10719.93|0
1650886010000|2022-04-25 11:26:50|10720.63|10720.63|10719.46|10719.46|10720.63|10720.63|10719.46|10719.46|0
1650886020000|2022-04-25 11:27:00|10719.89|10719.89|10719.84|10719.84|10719.89|10719.89|10719.27|10719.27|0
1650886030000|2022-04-25 11:27:10|10720.28|10720.28|10720.28|10720.28|10720.28|10720.28|10720.28|10720.28|0
1650886040000|2022-04-25 11:27:20|10719.5|10719.5|10718.96|10718.96|10719.5|10719.5|10718.96|10718.96|0
1650886050000|2022-04-25 11:27:30|10718.64|10718.64|10718.55|10718.55|10718.64|10718.64|10718.55|10718.55|0
1650886070000|2022-04-25 11:27:50|10717.84|10717.84|10717.84|10717.84|10717.84|10717.84|10717.84|10717.84|0
1650886080000|2022-04-25 11:28:00|10717.93|10717.93|10717.93|10717.93|10717.93|10717.93|10717.93|10717.93|0
1650886120000|2022-04-25 11:28:40|10717.78|10717.78|10717.78|10717.78|10717.78|10717.78|10717.78|10717.78|0
1650886140000|2022-04-25 11:29:00|10718.31|10718.31|10718.14|10718.14|10718.31|10718.31|10718.14|10718.14|0
1650886150000|2022-04-25 11:29:10|10717.27|10717.27|10716.75|10716.75|10717.27|10717.27|10716.75|10716.75|0
1650886170000|2022-04-25 11:29:30|10716.53|10716.53|10717.11|10717.11|10717.11|10717.11|10716.53|10716.53|0
1650886180000|2022-04-25 11:29:40|10716.79|10716.79|10716.79|10716.79|10716.79|10716.79|10716.79|10716.79|0
1650886190000|2022-04-25 11:29:50|10716.61|10716.61|10715.71|10715.71|10716.61|10716.61|10715.71|10715.71|0
1650886200000|2022-04-25 11:30:00|10715.54|10715.54|10715.81|10715.81|10715.98|10715.98|10715.15|10715.15|0
1650886210000|2022-04-25 11:30:10|10716.03|10716.03|10716.65|10716.65|10716.65|10716.65|10716.03|10716.03|0
1650886220000|2022-04-25 11:30:20|10716.81|10716.81|10716.85|10716.85|10717.03|10717.03|10716.66|10716.66|0
1650886250000|2022-04-25 11:30:50|10717.05|10717.05|10716.9|10716.9|10717.14|10717.14|10716.9|10716.9|0
1650886260000|2022-04-25 11:31:00|10715.34|10715.34|10715.34|10715.34|10715.34|10715.34|10715.34|10715.34|0
1650886280000|2022-04-25 11:31:20|10715.16|10715.16|10715.16|10715.16|10715.16|10715.16|10715.16|10715.16|0
1650886310000|2022-04-25 11:31:50|10716.15|10716.15|10716.15|10716.15|10716.15|10716.15|10716.15|10716.15|0
1650886320000|2022-04-25 11:32:00|10717.72|10717.72|10720.85|10720.85|10720.85|10720.85|10717.72|10717.72|0
1650886330000|2022-04-25 11:32:10|10720.94|10720.94|10720.84|10720.84|10720.94|10720.94|10720.84|10720.84|0
1650886340000|2022-04-25 11:32:20|10721.62|10721.62|10721.62|10721.62|10721.62|10721.62|10721.62|10721.62|0
1650886350000|2022-04-25 11:32:30|10722.06|10722.06|10722.6|10722.6|10722.6|10722.6|10722.06|10722.06|0
1650886360000|2022-04-25 11:32:40|10723.58|10723.58|10723.93|10723.93|10724.78|10724.78|10723.55|10723.55|0
1650886370000|2022-04-25 11:32:50|10724.25|10724.25|10724.94|10724.94|10724.94|10724.94|10724.25|10724.25|0
1650886380000|2022-04-25 11:33:00|10726.5|10726.5|10726.95|10726.95|10726.95|10726.95|10726.5|10726.5|0
1650886390000|2022-04-25 11:33:10|10727.38|10727.38|10727.63|10727.63|10727.63|10727.63|10727.38|10727.38|0
1650886400000|2022-04-25 11:33:20|10727.45|10727.45|10725.97|10725.97|10727.53|10727.53|10725.97|10725.97|0
1650886410000|2022-04-25 11:33:30|10725.54|10725.54|10725.54|10725.54|10725.54|10725.54|10725.54|10725.54|0
1650886420000|2022-04-25 11:33:40|10725.4|10725.4|10725.98|10725.98|10725.98|10725.98|10725.4|10725.4|0
1650886430000|2022-04-25 11:33:50|10726.4|10726.4|10726.75|10726.75|10726.75|10726.75|10726.4|10726.4|0
1650886440000|2022-04-25 11:34:00|10727.19|10727.19|10727.19|10727.19|10727.19|10727.19|10727.19|10727.19|0
1650886450000|2022-04-25 11:34:10|10727.43|10727.43|10727.43|10727.43|10727.43|10727.43|10727.43|10727.43|0
1650886480000|2022-04-25 11:34:40|10728.3|10728.3|10728.67|10728.67|10728.67|10728.67|10728.3|10728.3|0
1650886490000|2022-04-25 11:34:50|10728.91|10728.91|10729.26|10729.26|10729.26|10729.26|10728.91|10728.91|0
1650886500000|2022-04-25 11:35:00|10729.68|10729.68|10736.38|10736.38|10736.38|10736.38|10729.68|10729.68|0
1650886510000|2022-04-25 11:35:10|10736.76|10736.76|10737.69|10737.69|10737.77|10737.77|10736.51|10736.51|0
1650886520000|2022-04-25 11:35:20|10738.06|10738.06|10739.26|10739.26|10739.53|10739.53|10737.28|10737.28|0
1650886530000|2022-04-25 11:35:30|10739.4|10739.4|10740.16|10740.16|10740.23|10740.23|10739.4|10739.4|0
1650886540000|2022-04-25 11:35:40|10740.4|10740.4|10741.28|10741.28|10741.28|10741.28|10740.4|10740.4|0
1650886550000|2022-04-25 11:35:50|10741.5|10741.5|10742.09|10742.09|10742.55|10742.55|10741.5|10741.5|0
1650886560000|2022-04-25 11:36:00|10742.16|10742.16|10742.6|10742.6|10742.6|10742.6|10742.16|10742.16|0
1650886570000|2022-04-25 11:36:10|10742.7|10742.7|10741.71|10741.71|10742.92|10742.92|10741.71|10741.71|0
1650886580000|2022-04-25 11:36:20|10742.24|10742.24|10742.24|10742.24|10742.24|10742.24|10742.24|10742.24|0
1650886600000|2022-04-25 11:36:40|10742.06|10742.06|10742.06|10742.06|10742.06|10742.06|10742.06|10742.06|0
1650886640000|2022-04-25 11:37:20|10742.84|10742.84|10743.22|10743.22|10743.22|10743.22|10742.84|10742.84|0
1650886660000|2022-04-25 11:37:40|10743.11|10743.11|10743.11|10743.11|10743.11|10743.11|10743.11|10743.11|0
1650886670000|2022-04-25 11:37:50|10743.55|10743.55|10744.79|10744.79|10744.79|10744.79|10743.55|10743.55|0
1650886680000|2022-04-25 11:38:00|10744.35|10744.35|10745.21|10745.21|10745.21|10745.21|10744.35|10744.35|0
1650886690000|2022-04-25 11:38:10|10745.29|10745.29|10745.29|10745.29|10745.29|10745.29|10745.29|10745.29|0
1650886700000|2022-04-25 11:38:20|10745.57|10745.57|10744.7|10744.7|10745.57|10745.57|10744.7|10744.7|0
1650886710000|2022-04-25 11:38:30|10744.63|10744.63|10744.63|10744.63|10744.63|10744.63|10744.63|10744.63|0
1650886750000|2022-04-25 11:39:10|10744.85|10744.85|10745.08|10745.08|10745.08|10745.08|10744.85|10744.85|0
1650886770000|2022-04-25 11:39:30|10744.65|10744.65|10744.21|10744.21|10744.65|10744.65|10744.21|10744.21|0
1650886780000|2022-04-25 11:39:40|10744.09|10744.09|10743.77|10743.77|10744.09|10744.09|10743.66|10743.66|0
1650886790000|2022-04-25 11:39:50|10743.31|10743.31|10744.68|10744.68|10744.68|10744.68|10743.31|10743.31|0
1650886800000|2022-04-25 11:40:00|10743.12|10743.12|10741.34|10741.34|10743.12|10743.12|10741.34|10741.34|0
1650886810000|2022-04-25 11:40:10|10741.59|10741.59|10741.44|10741.44|10741.59|10741.59|10741.44|10741.44|0
1650886820000|2022-04-25 11:40:20|10741.26|10741.26|10741|10741|10741.26|10741.26|10741|10741|0
1650886840000|2022-04-25 11:40:40|10740.93|10740.93|10740.42|10740.42|10740.93|10740.93|10740.42|10740.42|0
1650886850000|2022-04-25 11:40:50|10740.59|10740.59|10740.59|10740.59|10740.59|10740.59|10740.59|10740.59|0
1650886860000|2022-04-25 11:41:00|10740.77|10740.77|10742.78|10742.78|10742.78|10742.78|10740.77|10740.77|0
1650886870000|2022-04-25 11:41:10|10742.62|10742.62|10742.99|10742.99|10742.99|10742.99|10742.62|10742.62|0
1650886910000|2022-04-25 11:41:50|10742.86|10742.86|10742.99|10742.99|10742.99|10742.99|10742.86|10742.86|0
1650886920000|2022-04-25 11:42:00|10742.64|10742.64|10742.64|10742.64|10742.64|10742.64|10742.2|10742.2|0
1650886940000|2022-04-25 11:42:20|10742.76|10742.76|10742.76|10742.76|10742.76|10742.76|10742.76|10742.76|0
1650886950000|2022-04-25 11:42:30|10741.2|10741.2|10740.89|10740.89|10741.2|10741.2|10740.89|10740.89|0
1650886960000|2022-04-25 11:42:40|10740.72|10740.72|10740.72|10740.72|10740.72|10740.72|10740.72|10740.72|0
1650886970000|2022-04-25 11:42:50|10740.94|10740.94|10740.94|10740.94|10740.94|10740.94|10740.94|10740.94|0
1650886980000|2022-04-25 11:43:00|10741.03|10741.03|10741.46|10741.46|10741.46|10741.46|10741.03|10741.03|0
1650886990000|2022-04-25 11:43:10|10741.62|10741.62|10742.4|10742.4|10742.66|10742.66|10741.62|10741.62|0
1650887000000|2022-04-25 11:43:20|10741.34|10741.34|10739.91|10739.91|10741.34|10741.34|10739.91|10739.91|0
1650887010000|2022-04-25 11:43:30|10739.54|10739.54|10739.54|10739.54|10739.54|10739.54|10739.54|10739.54|0
1650887020000|2022-04-25 11:43:40|10739.32|10739.32|10739.32|10739.32|10739.32|10739.32|10738.45|10738.45|0
1650887040000|2022-04-25 11:44:00|10739.76|10739.76|10739.95|10739.95|10739.95|10739.95|10739.76|10739.76|0
1650887050000|2022-04-25 11:44:10|10742.42|10742.42|10742.26|10742.26|10742.42|10742.42|10742.26|10742.26|0
1650887070000|2022-04-25 11:44:30|10742.42|10742.42|10742.42|10742.42|10742.42|10742.42|10742.42|10742.42|0
1650887080000|2022-04-25 11:44:40|10742.85|10742.85|10742.85|10742.85|10742.85|10742.85|10742.85|10742.85|0
1650887090000|2022-04-25 11:44:50|10742.39|10742.39|10742.39|10742.39|10742.39|10742.39|10742.39|10742.39|0
1650887120000|2022-04-25 11:45:20|10742.16|10742.16|10742.6|10742.6|10742.6|10742.6|10742.16|10742.16|0
1650887130000|2022-04-25 11:45:30|10742.17|10742.17|10742.17|10742.17|10742.17|10742.17|10742.17|10742.17|0
1650887140000|2022-04-25 11:45:40|10742.05|10742.05|10742.05|10742.05|10742.05|10742.05|10742.05|10742.05|0
1650887150000|2022-04-25 11:45:50|10742.18|10742.18|10742.18|10742.18|10742.18|10742.18|10742.18|10742.18|0
1650887160000|2022-04-25 11:46:00|10742.26|10742.26|10742.91|10742.91|10742.91|10742.91|10742.26|10742.26|0
1650887170000|2022-04-25 11:46:10|10743.19|10743.19|10743.08|10743.08|10743.19|10743.19|10743.08|10743.08|0
1650887180000|2022-04-25 11:46:20|10743.19|10743.19|10744.78|10744.78|10744.78|10744.78|10743.19|10743.19|0
1650887190000|2022-04-25 11:46:30|10745.14|10745.14|10745.46|10745.46|10745.46|10745.46|10745.14|10745.14|0
1650887200000|2022-04-25 11:46:40|10745.03|10745.03|10745.68|10745.68|10745.68|10745.68|10745.03|10745.03|0
1650887210000|2022-04-25 11:46:50|10745.84|10745.84|10745.84|10745.84|10746.16|10746.16|10745.84|10745.84|0
1650887230000|2022-04-25 11:47:10|10746.06|10746.06|10746.16|10746.16|10746.16|10746.16|10746.06|10746.06|0
1650887260000|2022-04-25 11:47:40|10745.73|10745.73|10745.73|10745.73|10745.73|10745.73|10745.73|10745.73|0
1650887270000|2022-04-25 11:47:50|10746.24|10746.24|10746.24|10746.24|10746.24|10746.24|10746.24|10746.24|0
1650887280000|2022-04-25 11:48:00|10747.35|10747.35|10747.66|10747.66|10747.79|10747.79|10747.35|10747.35|0
1650887300000|2022-04-25 11:48:20|10747.99|10747.99|10748.42|10748.42|10748.42|10748.42|10747.99|10747.99|0
1650887320000|2022-04-25 11:48:40|10748.59|10748.59|10748.74|10748.74|10748.74|10748.74|10748.59|10748.59|0
1650887330000|2022-04-25 11:48:50|10749.07|10749.07|10749.07|10749.07|10749.07|10749.07|10749.07|10749.07|0
1650887340000|2022-04-25 11:49:00|10749.19|10749.19|10749.19|10749.19|10749.19|10749.19|10749.19|10749.19|0
1650887350000|2022-04-25 11:49:10|10748.82|10748.82|10748.82|10748.82|10748.82|10748.82|10748.82|10748.82|0
1650887360000|2022-04-25 11:49:20|10748.67|10748.67|10749.03|10749.03|10749.03|10749.03|10748.67|10748.67|0
1650887370000|2022-04-25 11:49:30|10748.85|10748.85|10748.13|10748.13|10748.85|10748.85|10748.13|10748.13|0
1650887380000|2022-04-25 11:49:40|10747.71|10747.71|10747.53|10747.53|10747.71|10747.71|10747.53|10747.53|0
1650887400000|2022-04-25 11:50:00|10748.22|10748.22|10748.22|10748.22|10748.22|10748.22|10748.22|10748.22|0
1650887420000|2022-04-25 11:50:20|10748.41|10748.41|10748.41|10748.41|10748.41|10748.41|10748.41|10748.41|0
1650887430000|2022-04-25 11:50:30|10748.08|10748.08|10748.08|10748.08|10748.08|10748.08|10748.08|10748.08|0
1650887440000|2022-04-25 11:50:40|10748.52|10748.52|10749.3|10749.3|10749.3|10749.3|10748.52|10748.52|0
1650887450000|2022-04-25 11:50:50|10749.43|10749.43|10750.41|10750.41|10750.41|10750.41|10749.43|10749.43|0
1650887460000|2022-04-25 11:51:00|10750.54|10750.54|10750.67|10750.67|10750.67|10750.67|10750.54|10750.54|0
1650887470000|2022-04-25 11:51:10|10750.54|10750.54|10752.31|10752.31|10752.31|10752.31|10750.54|10750.54|0
1650887480000|2022-04-25 11:51:20|10752.97|10752.97|10752.97|10752.97|10752.97|10752.97|10752.97|10752.97|0
1650887490000|2022-04-25 11:51:30|10753.09|10753.09|10753.84|10753.84|10753.84|10753.84|10753.09|10753.09|0
1650887500000|2022-04-25 11:51:40|10753.58|10753.58|10756.68|10756.68|10757.48|10757.48|10753.58|10753.58|0
1650887520000|2022-04-25 11:52:00|10756.9|10756.9|10757.29|10757.29|10757.29|10757.29|10756.9|10756.9|0
1650887530000|2022-04-25 11:52:10|10757.07|10757.07|10757.07|10757.07|10757.07|10757.07|10757.07|10757.07|0
1650887540000|2022-04-25 11:52:20|10757.5|10757.5|10757.17|10757.17|10757.5|10757.5|10757.17|10757.17|0
1650887550000|2022-04-25 11:52:30|10756.95|10756.95|10755.72|10755.72|10756.95|10756.95|10755.72|10755.72|0
1650887560000|2022-04-25 11:52:40|10755.35|10755.35|10754.7|10754.7|10755.35|10755.35|10754.7|10754.7|0
1650887570000|2022-04-25 11:52:50|10755.36|10755.36|10755.36|10755.36|10755.36|10755.36|10755.36|10755.36|0
1650887580000|2022-04-25 11:53:00|10755.79|10755.79|10755.92|10755.92|10755.92|10755.92|10755.66|10755.66|0
1650887590000|2022-04-25 11:53:10|10755.69|10755.69|10755.69|10755.69|10755.69|10755.69|10755.69|10755.69|0
1650887600000|2022-04-25 11:53:20|10755.2|10755.2|10755.37|10755.37|10755.37|10755.37|10755.2|10755.2|0
1650887610000|2022-04-25 11:53:30|10755.19|10755.19|10754.64|10754.64|10755.34|10755.34|10754.64|10754.64|0
1650887620000|2022-04-25 11:53:40|10754.27|10754.27|10753.55|10753.55|10754.27|10754.27|10753.55|10753.55|0
1650887630000|2022-04-25 11:53:50|10753.92|10753.92|10753.62|10753.62|10753.92|10753.92|10753.62|10753.62|0
1650887640000|2022-04-25 11:54:00|10754.78|10754.78|10754.78|10754.78|10754.78|10754.78|10754.78|10754.78|0
1650887650000|2022-04-25 11:54:10|10755|10755|10755.74|10755.74|10755.74|10755.74|10754.87|10754.87|0
1650887660000|2022-04-25 11:54:20|10755.08|10755.08|10755.08|10755.08|10755.08|10755.08|10755.08|10755.08|0
1650887670000|2022-04-25 11:54:30|10755.74|10755.74|10755.74|10755.74|10755.74|10755.74|10755.74|10755.74|0
1650887690000|2022-04-25 11:54:50|10755.83|10755.83|10755.83|10755.83|10755.83|10755.83|10755.83|10755.83|0
1650887700000|2022-04-25 11:55:00|10756.04|10756.04|10756.82|10756.82|10756.82|10756.82|10756.04|10756.04|0
1650887710000|2022-04-25 11:55:10|10757.03|10757.03|10756.86|10756.86|10757.3|10757.3|10756.86|10756.86|0
1650887720000|2022-04-25 11:55:20|10756.69|10756.69|10755.8|10755.8|10756.69|10756.69|10755.8|10755.8|0
1650887730000|2022-04-25 11:55:30|10755.7|10755.7|10755.7|10755.7|10755.7|10755.7|10755.7|10755.7|0
1650887740000|2022-04-25 11:55:40|10754.69|10754.69|10753.73|10753.73|10754.69|10754.69|10753.73|10753.73|0
1650887750000|2022-04-25 11:55:50|10752.87|10752.87|10752.87|10752.87|10752.87|10752.87|10752.87|10752.87|0
1650887760000|2022-04-25 11:56:00|10753.14|10753.14|10753.17|10753.17|10753.35|10753.35|10752.92|10752.92|0
1650887780000|2022-04-25 11:56:20|10753.83|10753.83|10754.59|10754.59|10754.59|10754.59|10753.83|10753.83|0
1650887800000|2022-04-25 11:56:40|10754.84|10754.84|10754.84|10754.84|10754.84|10754.84|10754.84|10754.84|0
1650887810000|2022-04-25 11:56:50|10755|10755|10754.75|10754.75|10755.16|10755.16|10754.75|10754.75|0
1650887820000|2022-04-25 11:57:00|10754.97|10754.97|10754.19|10754.19|10754.97|10754.97|10754.19|10754.19|0
1650887830000|2022-04-25 11:57:10|10754.38|10754.38|10754.38|10754.38|10754.38|10754.38|10754.38|10754.38|0
1650887840000|2022-04-25 11:57:20|10754.01|10754.01|10754.01|10754.01|10754.01|10754.01|10754.01|10754.01|0
1650887850000|2022-04-25 11:57:30|10754.34|10754.34|10755.21|10755.21|10755.21|10755.21|10754.34|10754.34|0
1650887880000|2022-04-25 11:58:00|10754.99|10754.99|10754.03|10754.03|10755.03|10755.03|10754.03|10754.03|0
1650887890000|2022-04-25 11:58:10|10753.57|10753.57|10753.57|10753.57|10753.57|10753.57|10753.57|10753.57|0
1650887900000|2022-04-25 11:58:20|10751.98|10751.98|10751.2|10751.2|10751.98|10751.98|10751.2|10751.2|0
1650887910000|2022-04-25 11:58:30|10752.34|10752.34|10752.34|10752.34|10752.34|10752.34|10752.34|10752.34|0
1650887920000|2022-04-25 11:58:40|10751.65|10751.65|10751.65|10751.65|10751.65|10751.65|10751.65|10751.65|0
1650887930000|2022-04-25 11:58:50|10752.09|10752.09|10752.09|10752.09|10752.09|10752.09|10752.09|10752.09|0
1650887950000|2022-04-25 11:59:10|10752.3|10752.3|10752.3|10752.3|10752.3|10752.3|10752.3|10752.3|0
1650887970000|2022-04-25 11:59:30|10752.55|10752.55|10754.65|10754.65|10754.65|10754.65|10752.55|10752.55|0
1650888000000|2022-04-25 12:00:00|10754.74|10754.74|10755.3|10755.3|10755.3|10755.3|10754.74|10754.74|0
1650888010000|2022-04-25 12:00:10|10755.67|10755.67|10755.67|10755.67|10755.67|10755.67|10755.67|10755.67|0
1650888030000|2022-04-25 12:00:30|10754.79|10754.79|10754.79|10754.79|10754.79|10754.79|10754.79|10754.79|0
1650888040000|2022-04-25 12:00:40|10755.27|10755.27|10755.27|10755.27|10755.27|10755.27|10755.27|10755.27|0
1650888050000|2022-04-25 12:00:50|10756.82|10756.82|10756.82|10756.82|10756.82|10756.82|10756.82|10756.82|0
1650888060000|2022-04-25 12:01:00|10756.21|10756.21|10757.17|10757.17|10757.17|10757.17|10756.21|10756.21|0
1650888070000|2022-04-25 12:01:10|10756.64|10756.64|10756.9|10756.9|10756.9|10756.9|10756.51|10756.51|0
1650888080000|2022-04-25 12:01:20|10756.81|10756.81|10756.81|10756.81|10756.81|10756.81|10756.81|10756.81|0
1650888120000|2022-04-25 12:02:00|10757.31|10757.31|10757.56|10757.56|10757.8|10757.8|10757.31|10757.31|0
1650888130000|2022-04-25 12:02:10|10757.03|10757.03|10755.86|10755.86|10757.03|10757.03|10755.86|10755.86|0
1650888140000|2022-04-25 12:02:20|10755.08|10755.08|10754.47|10754.47|10755.08|10755.08|10754.47|10754.47|0
1650888150000|2022-04-25 12:02:30|10754.25|10754.25|10753.81|10753.81|10754.68|10754.68|10753.81|10753.81|0
1650888160000|2022-04-25 12:02:40|10753.66|10753.66|10753.53|10753.53|10753.66|10753.66|10753.53|10753.53|0
1650888170000|2022-04-25 12:02:50|10753.96|10753.96|10753.96|10753.96|10753.96|10753.96|10753.96|10753.96|0
1650888180000|2022-04-25 12:03:00|10754.22|10754.22|10754.22|10754.22|10754.22|10754.22|10754.22|10754.22|0
1650888190000|2022-04-25 12:03:10|10754.15|10754.15|10754.15|10754.15|10754.15|10754.15|10754.15|10754.15|0
1650888200000|2022-04-25 12:03:20|10754.02|10754.02|10754.75|10754.75|10754.75|10754.75|10754.02|10754.02|0
1650888210000|2022-04-25 12:03:30|10755.18|10755.18|10755.18|10755.18|10755.18|10755.18|10755.18|10755.18|0
1650888220000|2022-04-25 12:03:40|10755.44|10755.44|10755.44|10755.44|10755.44|10755.44|10755.44|10755.44|0
1650888240000|2022-04-25 12:04:00|10755.33|10755.33|10755.33|10755.33|10755.33|10755.33|10755.33|10755.33|0
1650888250000|2022-04-25 12:04:10|10755.46|10755.46|10755.46|10755.46|10755.46|10755.46|10755.46|10755.46|0
1650888260000|2022-04-25 12:04:20|10755.88|10755.88|10756.13|10756.13|10756.13|10756.13|10755.88|10755.88|0
1650888290000|2022-04-25 12:04:50|10756.25|10756.25|10756.25|10756.25|10756.25|10756.25|10756.25|10756.25|0
1650888300000|2022-04-25 12:05:00|10756.01|10756.01|10756.29|10756.29|10756.52|10756.52|10756.01|10756.01|0
1650888310000|2022-04-25 12:05:10|10756.42|10756.42|10755.82|10755.82|10756.42|10756.42|10755.82|10755.82|0
1650888320000|2022-04-25 12:05:20|10755.95|10755.95|10756.16|10756.16|10756.24|10756.24|10755.56|10755.56|0
1650888330000|2022-04-25 12:05:30|10755.85|10755.85|10755.85|10755.85|10755.85|10755.85|10755.85|10755.85|0
1650888340000|2022-04-25 12:05:40|10756.29|10756.29|10756.51|10756.51|10756.51|10756.51|10756.29|10756.29|0
1650888350000|2022-04-25 12:05:50|10756.87|10756.87|10755.49|10755.49|10756.87|10756.87|10754.53|10754.53|0
1650888360000|2022-04-25 12:06:00|10755.92|10755.92|10756.36|10756.36|10756.36|10756.36|10755.92|10755.92|0
1650888370000|2022-04-25 12:06:10|10756.79|10756.79|10757.4|10757.4|10757.57|10757.57|10756.79|10756.79|0
1650888380000|2022-04-25 12:06:20|10756.53|10756.53|10756.09|10756.09|10756.53|10756.53|10756.09|10756.09|0
1650888390000|2022-04-25 12:06:30|10755.66|10755.66|10754.62|10754.62|10755.66|10755.66|10754.62|10754.62|0
1650888410000|2022-04-25 12:06:50|10754.94|10754.94|10754.91|10754.91|10754.94|10754.94|10754.62|10754.62|0
1650888420000|2022-04-25 12:07:00|10756.21|10756.21|10756.21|10756.21|10756.21|10756.21|10756.21|10756.21|0
1650888440000|2022-04-25 12:07:20|10756.55|10756.55|10756.55|10756.55|10756.55|10756.55|10756.55|10756.55|0
1650888460000|2022-04-25 12:07:40|10756.63|10756.63|10756.63|10756.63|10756.63|10756.63|10756.63|10756.63|0
1650888480000|2022-04-25 12:08:00|10757.41|10757.41|10758.11|10758.11|10758.11|10758.11|10757.41|10757.41|0
1650888490000|2022-04-25 12:08:10|10758.54|10758.54|10760.21|10760.21|10760.31|10760.31|10758.48|10758.48|0
1650888500000|2022-04-25 12:08:20|10760.13|10760.13|10760.13|10760.13|10760.13|10760.13|10760.13|10760.13|0
1650888510000|2022-04-25 12:08:30|10760.48|10760.48|10760.05|10760.05|10760.48|10760.48|10760.05|10760.05|0
1650888520000|2022-04-25 12:08:40|10760.69|10760.69|10759.82|10759.82|10760.69|10760.69|10759.82|10759.82|0
1650888530000|2022-04-25 12:08:50|10760.01|10760.01|10760.01|10760.01|10760.01|10760.01|10760.01|10760.01|0
1650888540000|2022-04-25 12:09:00|10760.15|10760.15|10760.15|10760.15|10760.15|10760.15|10760.15|10760.15|0
1650888550000|2022-04-25 12:09:10|10760.41|10760.41|10760.15|10760.15|10760.41|10760.41|10759.8|10759.8|0
1650888580000|2022-04-25 12:09:40|10761.75|10761.75|10761.75|10761.75|10761.75|10761.75|10761.75|10761.75|0
1650888590000|2022-04-25 12:09:50|10761.22|10761.22|10760.03|10760.03|10761.22|10761.22|10759.84|10759.84|0
1650888600000|2022-04-25 12:10:00|10759.95|10759.95|10760.38|10760.38|10760.38|10760.38|10759.95|10759.95|0
1650888630000|2022-04-25 12:10:30|10760.16|10760.16|10760.16|10760.16|10760.16|10760.16|10760.16|10760.16|0
1650888640000|2022-04-25 12:10:40|10760.23|10760.23|10760.55|10760.55|10760.55|10760.55|10760.02|10760.02|0
1650888660000|2022-04-25 12:11:00|10762.11|10762.11|10761.64|10761.64|10764|10764|10761.64|10761.64|0
1650888670000|2022-04-25 12:11:10|10762.16|10762.16|10762.16|10762.16|10762.16|10762.16|10762.16|10762.16|0
1650888690000|2022-04-25 12:11:30|10762.62|10762.62|10759.9|10759.9|10762.62|10762.62|10759.9|10759.9|0
1650888700000|2022-04-25 12:11:40|10760.34|10760.34|10760.34|10760.34|10760.34|10760.34|10760.34|10760.34|0
1650888710000|2022-04-25 12:11:50|10760.21|10760.21|10760.09|10760.09|10760.21|10760.21|10760.09|10760.09|0
1650888740000|2022-04-25 12:12:20|10760.35|10760.35|10760.12|10760.12|10760.35|10760.35|10760.12|10760.12|0
1650888750000|2022-04-25 12:12:30|10759.89|10759.89|10758.88|10758.88|10759.89|10759.89|10758.88|10758.88|0
1650888760000|2022-04-25 12:12:40|10758.67|10758.67|10758.67|10758.67|10758.67|10758.67|10758.67|10758.67|0
1650888770000|2022-04-25 12:12:50|10758.75|10758.75|10758.67|10758.67|10758.75|10758.75|10758.67|10758.67|0
1650888780000|2022-04-25 12:13:00|10758.42|10758.42|10758.21|10758.21|10758.42|10758.42|10758.21|10758.21|0
1650888800000|2022-04-25 12:13:20|10758.33|10758.33|10757.91|10757.91|10758.33|10758.33|10757.91|10757.91|0
1650888830000|2022-04-25 12:13:50|10757.66|10757.66|10757.66|10757.66|10757.66|10757.66|10757.66|10757.66|0
1650888840000|2022-04-25 12:14:00|10757.41|10757.41|10757.41|10757.41|10757.41|10757.41|10757.41|10757.41|0
1650888860000|2022-04-25 12:14:20|10757.84|10757.84|10758.38|10758.38|10758.38|10758.38|10757.84|10757.84|0
1650888870000|2022-04-25 12:14:30|10758.6|10758.6|10758.13|10758.13|10758.6|10758.6|10758.13|10758.13|0
1650888880000|2022-04-25 12:14:40|10757.23|10757.23|10757.23|10757.23|10757.23|10757.23|10757.23|10757.23|0
1650888890000|2022-04-25 12:14:50|10757.01|10757.01|10756.46|10756.46|10757.01|10757.01|10756.46|10756.46|0
1650888900000|2022-04-25 12:15:00|10756.64|10756.64|10756.64|10756.64|10756.64|10756.64|10756.64|10756.64|0
1650888920000|2022-04-25 12:15:20|10756.42|10756.42|10756.42|10756.42|10756.42|10756.42|10756.42|10756.42|0
1650888930000|2022-04-25 12:15:30|10756.06|10756.06|10756.06|10756.06|10756.06|10756.06|10756.06|10756.06|0
1650888940000|2022-04-25 12:15:40|10755.88|10755.88|10756.17|10756.17|10756.17|10756.17|10755.88|10755.88|0
1650888960000|2022-04-25 12:16:00|10755.68|10755.68|10755.85|10755.85|10755.85|10755.85|10755.68|10755.68|0
1650888970000|2022-04-25 12:16:10|10755.17|10755.17|10755.61|10755.61|10755.61|10755.61|10755.17|10755.17|0
1650888980000|2022-04-25 12:16:20|10755.74|10755.74|10755.74|10755.74|10755.74|10755.74|10755.74|10755.74|0
1650888990000|2022-04-25 12:16:30|10755.98|10755.98|10755.98|10755.98|10755.98|10755.98|10755.98|10755.98|0
1650889000000|2022-04-25 12:16:40|10755.77|10755.77|10756.52|10756.52|10756.52|10756.52|10755.77|10755.77|0
1650889020000|2022-04-25 12:17:00|10756.29|10756.29|10756.06|10756.06|10756.29|10756.29|10756.06|10756.06|0
1650889030000|2022-04-25 12:17:10|10755.94|10755.94|10756.4|10756.4|10756.4|10756.4|10755.94|10755.94|0
1650889050000|2022-04-25 12:17:30|10756.77|10756.77|10756.77|10756.77|10756.77|10756.77|10756.77|10756.77|0
1650889070000|2022-04-25 12:17:50|10757.01|10757.01|10757.49|10757.49|10757.49|10757.49|10757.01|10757.01|0
1650889080000|2022-04-25 12:18:00|10757.17|10757.17|10757.65|10757.65|10757.65|10757.65|10757.17|10757.17|0
1650889090000|2022-04-25 12:18:10|10757.32|10757.32|10757.32|10757.32|10757.32|10757.32|10757.32|10757.32|0
1650889120000|2022-04-25 12:18:40|10758.88|10758.88|10758.88|10758.88|10758.88|10758.88|10758.88|10758.88|0
1650889130000|2022-04-25 12:18:50|10759.16|10759.16|10759.7|10759.7|10759.7|10759.7|10759.16|10759.16|0
1650889140000|2022-04-25 12:19:00|10760.14|10760.14|10760.94|10760.94|10760.94|10760.94|10760.14|10760.14|0
1650889150000|2022-04-25 12:19:10|10761.09|10761.09|10761.09|10761.09|10761.09|10761.09|10761.09|10761.09|0
1650889170000|2022-04-25 12:19:30|10760.86|10760.86|10760.86|10760.86|10760.86|10760.86|10760.86|10760.86|0
1650889180000|2022-04-25 12:19:40|10760.64|10760.64|10764.46|10764.46|10764.46|10764.46|10760.64|10760.64|0
1650889190000|2022-04-25 12:19:50|10764.29|10764.29|10764.29|10764.29|10764.29|10764.29|10764.29|10764.29|0
1650889200000|2022-04-25 12:20:00|10763.81|10763.81|10763.92|10763.92|10764.06|10764.06|10763.8|10763.8|0
1650889220000|2022-04-25 12:20:20|10764.25|10764.25|10764.25|10764.25|10764.25|10764.25|10764.25|10764.25|0
1650889230000|2022-04-25 12:20:30|10763.47|10763.47|10763.81|10763.81|10763.81|10763.81|10763.47|10763.47|0
1650889240000|2022-04-25 12:20:40|10764.06|10764.06|10763.19|10763.19|10764.06|10764.06|10763.19|10763.19|0
1650889260000|2022-04-25 12:21:00|10763.41|10763.41|10763.41|10763.41|10763.41|10763.41|10763.41|10763.41|0
1650889270000|2022-04-25 12:21:10|10764.28|10764.28|10764.5|10764.5|10764.5|10764.5|10763.91|10763.91|0
1650889280000|2022-04-25 12:21:20|10764.7|10764.7|10765.15|10765.15|10765.15|10765.15|10764.7|10764.7|0
1650889300000|2022-04-25 12:21:40|10765.48|10765.48|10766.26|10766.26|10766.26|10766.26|10765.48|10765.48|0
1650889310000|2022-04-25 12:21:50|10765.48|10765.48|10765.48|10765.48|10765.48|10765.48|10765.48|10765.48|0
1650889320000|2022-04-25 12:22:00|10764.56|10764.56|10762.91|10762.91|10764.79|10764.79|10762.91|10762.91|0
1650889330000|2022-04-25 12:22:10|10762.56|10762.56|10764.57|10764.57|10764.57|10764.57|10762.56|10762.56|0
1650889350000|2022-04-25 12:22:30|10764.4|10764.4|10764.4|10764.4|10764.4|10764.4|10764.4|10764.4|0
1650889380000|2022-04-25 12:23:00|10765.18|10765.18|10765.65|10765.65|10765.65|10765.65|10765.18|10765.18|0
1650889410000|2022-04-25 12:23:30|10765.49|10765.49|10765.49|10765.49|10765.49|10765.49|10765.49|10765.49|0
1650889420000|2022-04-25 12:23:40|10765.3|10765.3|10765.3|10765.3|10765.3|10765.3|10765.3|10765.3|0
1650889430000|2022-04-25 12:23:50|10765.18|10765.18|10765.18|10765.18|10765.18|10765.18|10765.18|10765.18|0
1650889460000|2022-04-25 12:24:20|10765.86|10765.86|10765.86|10765.86|10765.86|10765.86|10765.86|10765.86|0
1650889490000|2022-04-25 12:24:50|10765.99|10765.99|10765.99|10765.99|10765.99|10765.99|10765.99|10765.99|0
1650889500000|2022-04-25 12:25:00|10765.82|10765.82|10766.26|10766.26|10766.26|10766.26|10765.82|10765.82|0
1650889510000|2022-04-25 12:25:10|10766.14|10766.14|10766.84|10766.84|10766.84|10766.84|10766.06|10766.06|0
1650889530000|2022-04-25 12:25:30|10765.97|10765.97|10765.97|10765.97|10765.97|10765.97|10765.97|10765.97|0
1650889540000|2022-04-25 12:25:40|10766.09|10766.09|10765.67|10765.67|10766.09|10766.09|10765.67|10765.67|0
1650889550000|2022-04-25 12:25:50|10765.54|10765.54|10765.76|10765.76|10765.76|10765.76|10765.54|10765.54|0
1650889570000|2022-04-25 12:26:10|10766.2|10766.2|10767.42|10767.42|10767.42|10767.42|10766.2|10766.2|0
1650889590000|2022-04-25 12:26:30|10767.26|10767.26|10766.86|10766.86|10767.26|10767.26|10766.64|10766.64|0
1650889610000|2022-04-25 12:26:50|10766.08|10766.08|10766.36|10766.36|10766.36|10766.36|10765.58|10765.58|0
1650889620000|2022-04-25 12:27:00|10765.83|10765.83|10765.83|10765.83|10765.83|10765.83|10765.83|10765.83|0
1650889630000|2022-04-25 12:27:10|10765.46|10765.46|10765.46|10765.46|10765.46|10765.46|10765.46|10765.46|0
1650889650000|2022-04-25 12:27:30|10765.24|10765.24|10764.33|10764.33|10765.24|10765.24|10764.33|10764.33|0
1650889660000|2022-04-25 12:27:40|10765.47|10765.47|10766.14|10766.14|10766.14|10766.14|10765.47|10765.47|0
1650889680000|2022-04-25 12:28:00|10765.82|10765.82|10765.82|10765.82|10765.82|10765.82|10765.82|10765.82|0
1650889690000|2022-04-25 12:28:10|10765.69|10765.69|10765.82|10765.82|10765.82|10765.82|10765.69|10765.69|0
1650889700000|2022-04-25 12:28:20|10764.91|10764.91|10764.91|10764.91|10764.91|10764.91|10764.91|10764.91|0
1650889720000|2022-04-25 12:28:40|10765.69|10765.69|10766.47|10766.47|10766.47|10766.47|10765.69|10765.69|0
1650889730000|2022-04-25 12:28:50|10766.79|10766.79|10766.79|10766.79|10766.79|10766.79|10766.79|10766.79|0
1650889740000|2022-04-25 12:29:00|10766.57|10766.57|10766.57|10766.57|10766.57|10766.57|10766.57|10766.57|0
1650889750000|2022-04-25 12:29:10|10766.35|10766.35|10766.35|10766.35|10766.35|10766.35|10766.35|10766.35|0
1650889760000|2022-04-25 12:29:20|10766.27|10766.27|10768.61|10768.61|10768.61|10768.61|10766.27|10766.27|0
1650889770000|2022-04-25 12:29:30|10768.74|10768.74|10768.74|10768.74|10768.74|10768.74|10768.74|10768.74|0
1650889780000|2022-04-25 12:29:40|10768.34|10768.34|10767.95|10767.95|10768.34|10768.34|10767.95|10767.95|0
1650889790000|2022-04-25 12:29:50|10767.29|10767.29|10767.11|10767.11|10767.29|10767.29|10766.86|10766.86|0
1650889800000|2022-04-25 12:30:00|10767.3|10767.3|10767.38|10767.38|10767.45|10767.45|10766.47|10766.47|0
1650889820000|2022-04-25 12:30:20|10767.64|10767.64|10768.21|10768.21|10768.21|10768.21|10767.64|10767.64|0
1650889830000|2022-04-25 12:30:30|10768.64|10768.64|10768.64|10768.64|10768.64|10768.64|10768.64|10768.64|0
1650889840000|2022-04-25 12:30:40|10767.86|10767.86|10767.86|10767.86|10767.86|10767.86|10767.86|10767.86|0
1650889850000|2022-04-25 12:30:50|10767.69|10767.69|10767.69|10767.69|10767.81|10767.81|10767.69|10767.69|0
1650889870000|2022-04-25 12:31:10|10768.33|10768.33|10767.9|10767.9|10768.33|10768.33|10767.9|10767.9|0
1650889880000|2022-04-25 12:31:20|10768.02|10768.02|10770.37|10770.37|10770.37|10770.37|10768.02|10768.02|0
1650889890000|2022-04-25 12:31:30|10770.8|10770.8|10774.61|10774.61|10774.61|10774.61|10770.8|10770.8|0
1650889910000|2022-04-25 12:31:50|10773.87|10773.87|10774.37|10774.37|10774.61|10774.61|10773.74|10773.74|0
1650889920000|2022-04-25 12:32:00|10774.81|10774.81|10774.75|10774.75|10775.24|10775.24|10774.75|10774.75|0
1650889930000|2022-04-25 12:32:10|10774.97|10774.97|10774.97|10774.97|10774.97|10774.97|10774.97|10774.97|0
1650889940000|2022-04-25 12:32:20|10774.19|10774.19|10774.19|10774.19|10774.19|10774.19|10774.19|10774.19|0
1650889950000|2022-04-25 12:32:30|10774.36|10774.36|10774.36|10774.36|10774.36|10774.36|10774.36|10774.36|0
1650889960000|2022-04-25 12:32:40|10773.92|10773.92|10773.92|10773.92|10773.92|10773.92|10773.92|10773.92|0
1650889970000|2022-04-25 12:32:50|10774.14|10774.14|10773.71|10773.71|10774.14|10774.14|10773.71|10773.71|0
1650889980000|2022-04-25 12:33:00|10773.87|10773.87|10773.7|10773.7|10773.87|10773.87|10773.7|10773.7|0
1650890000000|2022-04-25 12:33:20|10773.55|10773.55|10773.34|10773.34|10773.55|10773.55|10773.34|10773.34|0
1650890010000|2022-04-25 12:33:30|10773.22|10773.22|10773.22|10773.22|10773.22|10773.22|10773.22|10773.22|0
1650890020000|2022-04-25 12:33:40|10772.78|10772.78|10772.43|10772.43|10772.78|10772.78|10772.43|10772.43|0
1650890030000|2022-04-25 12:33:50|10772.31|10772.31|10772.06|10772.06|10772.31|10772.31|10771.71|10771.71|0
1650890040000|2022-04-25 12:34:00|10771.78|10771.78|10771.71|10771.71|10771.78|10771.78|10771.71|10771.71|0
1650890060000|2022-04-25 12:34:20|10771.94|10771.94|10770.94|10770.94|10771.94|10771.94|10770.94|10770.94|0
1650890070000|2022-04-25 12:34:30|10770.81|10770.81|10770.81|10770.81|10770.81|10770.81|10770.81|10770.81|0
1650890080000|2022-04-25 12:34:40|10770.62|10770.62|10770.84|10770.84|10770.84|10770.84|10770.62|10770.62|0
1650890090000|2022-04-25 12:34:50|10771.17|10771.17|10770.8|10770.8|10771.17|10771.17|10770.8|10770.8|0
1650890100000|2022-04-25 12:35:00|10771.4|10771.4|10770.62|10770.62|10771.4|10771.4|10770.62|10770.62|0
1650890110000|2022-04-25 12:35:10|10771.4|10771.4|10771.62|10771.62|10771.62|10771.62|10771.4|10771.4|0
1650890120000|2022-04-25 12:35:20|10771.79|10771.79|10771.36|10771.36|10771.79|10771.79|10771.36|10771.36|0
1650890140000|2022-04-25 12:35:40|10770.58|10770.58|10770.58|10770.58|10770.58|10770.58|10770.58|10770.58|0
1650890150000|2022-04-25 12:35:50|10770.86|10770.86|10770.96|10770.96|10770.96|10770.96|10770.86|10770.86|0
1650890170000|2022-04-25 12:36:10|10771.74|10771.74|10772.21|10772.21|10772.34|10772.34|10771.74|10771.74|0
1650890180000|2022-04-25 12:36:20|10772.65|10772.65|10773.68|10773.68|10773.68|10773.68|10772.65|10772.65|0
1650890190000|2022-04-25 12:36:30|10772.12|10772.12|10772.12|10772.12|10772.12|10772.12|10772.12|10772.12|0
1650890210000|2022-04-25 12:36:50|10771.34|10771.34|10771.12|10771.12|10771.34|10771.34|10771.12|10771.12|0
1650890220000|2022-04-25 12:37:00|10770.88|10770.88|10770.88|10770.88|10770.88|10770.88|10770.88|10770.88|0
1650890230000|2022-04-25 12:37:10|10770.44|10770.44|10770.44|10770.44|10770.44|10770.44|10770.44|10770.44|0
1650890240000|2022-04-25 12:37:20|10770.62|10770.62|10770.74|10770.74|10770.74|10770.74|10770.62|10770.62|0
1650890250000|2022-04-25 12:37:30|10770.67|10770.67|10770.4|10770.4|10770.67|10770.67|10770.4|10770.4|0
1650890260000|2022-04-25 12:37:40|10770.73|10770.73|10771.26|10771.26|10771.26|10771.26|10770.73|10770.73|0
1650890270000|2022-04-25 12:37:50|10771.63|10771.63|10773.28|10773.28|10773.28|10773.28|10771.63|10771.63|0
1650890280000|2022-04-25 12:38:00|10773.16|10773.16|10773.03|10773.03|10773.33|10773.33|10773.03|10773.03|0
1650890290000|2022-04-25 12:38:10|10772.26|10772.26|10774.03|10774.03|10774.03|10774.03|10772.26|10772.26|0
1650890300000|2022-04-25 12:38:20|10772.47|10772.47|10772.47|10772.47|10772.47|10772.47|10772.47|10772.47|0
1650890320000|2022-04-25 12:38:40|10772.23|10772.23|10771.93|10771.93|10772.23|10772.23|10771.93|10771.93|0
1650890330000|2022-04-25 12:38:50|10771.15|10771.15|10770.72|10770.72|10771.15|10771.15|10770.72|10770.72|0
1650890350000|2022-04-25 12:39:10|10771.5|10771.5|10771.5|10771.5|10771.5|10771.5|10771.5|10771.5|0
1650890360000|2022-04-25 12:39:20|10771.25|10771.25|10771.25|10771.25|10771.25|10771.25|10771.25|10771.25|0
1650890380000|2022-04-25 12:39:40|10770.72|10770.72|10770.72|10770.72|10770.72|10770.72|10770.72|10770.72|0
1650890400000|2022-04-25 12:40:00|10769.94|10769.94|10769.71|10769.71|10769.94|10769.94|10769.71|10769.71|0
1650890410000|2022-04-25 12:40:10|10769.37|10769.37|10769.03|10769.03|10769.37|10769.37|10769.03|10769.03|0
1650890430000|2022-04-25 12:40:30|10768.25|10768.25|10768.61|10768.61|10768.61|10768.61|10768.25|10768.25|0
1650890440000|2022-04-25 12:40:40|10768.69|10768.69|10769.1|10769.1|10769.19|10769.19|10768.69|10768.69|0
1650890460000|2022-04-25 12:41:00|10768.92|10768.92|10768.92|10768.92|10768.92|10768.92|10768.92|10768.92|0
1650890470000|2022-04-25 12:41:10|10769.15|10769.15|10769.93|10769.93|10769.93|10769.93|10769.15|10769.15|0
1650890480000|2022-04-25 12:41:20|10770.02|10770.02|10770.02|10770.02|10770.02|10770.02|10770.02|10770.02|0
1650890490000|2022-04-25 12:41:30|10770.8|10770.8|10770.8|10770.8|10770.8|10770.8|10770.8|10770.8|0
1650890510000|2022-04-25 12:41:50|10771.58|10771.58|10771.58|10771.58|10771.58|10771.58|10771.58|10771.58|0
1650890520000|2022-04-25 12:42:00|10771.8|10771.8|10772.95|10772.95|10773.1|10773.1|10771.8|10771.8|0
1650890550000|2022-04-25 12:42:30|10772.85|10772.85|10772.85|10772.85|10772.85|10772.85|10772.85|10772.85|0
1650890570000|2022-04-25 12:42:50|10773.28|10773.28|10771.81|10771.81|10773.28|10773.28|10771.72|10771.72|0
1650890600000|2022-04-25 12:43:20|10771.56|10771.56|10771.47|10771.47|10771.56|10771.56|10771.47|10771.47|0
1650890610000|2022-04-25 12:43:30|10771.91|10771.91|10771.91|10771.91|10771.91|10771.91|10771.91|10771.91|0
1650890620000|2022-04-25 12:43:40|10773.47|10773.47|10772.6|10772.6|10773.47|10773.47|10771.82|10771.82|0
1650890630000|2022-04-25 12:43:50|10772.82|10772.82|10772.91|10772.91|10773.09|10773.09|10772.82|10772.82|0
1650890640000|2022-04-25 12:44:00|10773.37|10773.37|10773.74|10773.74|10773.74|10773.74|10773.37|10773.37|0
1650890660000|2022-04-25 12:44:20|10773.87|10773.87|10773.79|10773.79|10773.87|10773.87|10773.61|10773.61|0
1650890670000|2022-04-25 12:44:30|10773.01|10773.01|10773.01|10773.01|10773.01|10773.01|10773.01|10773.01|0
1650890680000|2022-04-25 12:44:40|10773.23|10773.23|10773.23|10773.23|10773.23|10773.23|10773.23|10773.23|0
1650890690000|2022-04-25 12:44:50|10773.01|10773.01|10772.94|10772.94|10773.01|10773.01|10772.94|10772.94|0
1650890700000|2022-04-25 12:45:00|10773.01|10773.01|10773.25|10773.25|10773.25|10773.25|10773.01|10773.01|0
1650890710000|2022-04-25 12:45:10|10773.38|10773.38|10772.94|10772.94|10773.38|10773.38|10772.94|10772.94|0
1650890720000|2022-04-25 12:45:20|10773.29|10773.29|10773.29|10773.29|10773.29|10773.29|10773.29|10773.29|0
1650890740000|2022-04-25 12:45:40|10773.39|10773.39|10773.39|10773.39|10773.82|10773.82|10773.39|10773.39|0
1650890780000|2022-04-25 12:46:20|10774.17|10774.17|10774.49|10774.49|10774.49|10774.49|10774.17|10774.17|0
1650890800000|2022-04-25 12:46:40|10774.74|10774.74|10774.29|10774.29|10774.74|10774.74|10774.29|10774.29|0
1650890810000|2022-04-25 12:46:50|10774.43|10774.43|10774.88|10774.88|10774.88|10774.88|10774.31|10774.31|0
1650890830000|2022-04-25 12:47:10|10775.13|10775.13|10774.69|10774.69|10775.13|10775.13|10774.69|10774.69|0
1650890840000|2022-04-25 12:47:20|10773.13|10773.13|10772.8|10772.8|10773.13|10773.13|10772.59|10772.59|0
1650890850000|2022-04-25 12:47:30|10772.96|10772.96|10772.58|10772.58|10772.96|10772.96|10772.58|10772.58|0
1650890860000|2022-04-25 12:47:40|10773.02|10773.02|10773.39|10773.39|10773.39|10773.39|10773.02|10773.02|0
1650890880000|2022-04-25 12:48:00|10773.17|10773.17|10774.04|10774.04|10774.04|10774.04|10773.17|10773.17|0
1650890890000|2022-04-25 12:48:10|10774.25|10774.25|10776.66|10776.66|10776.66|10776.66|10774.25|10774.25|0
1650890900000|2022-04-25 12:48:20|10777.94|10777.94|10777.86|10777.86|10778.19|10778.19|10777.86|10777.86|0
1650890910000|2022-04-25 12:48:30|10778.23|10778.23|10778.48|10778.48|10778.48|10778.48|10778.11|10778.11|0
1650890920000|2022-04-25 12:48:40|10778.6|10778.6|10778.6|10778.6|10778.6|10778.6|10778.6|10778.6|0
1650890930000|2022-04-25 12:48:50|10779.51|10779.51|10779.51|10779.51|10779.51|10779.51|10779.51|10779.51|0
1650890940000|2022-04-25 12:49:00|10779.14|10779.14|10779|10779|10779.49|10779.49|10779|10779|0
1650890960000|2022-04-25 12:49:20|10779.12|10779.12|10781.24|10781.24|10781.24|10781.24|10779.12|10779.12|0
1650890980000|2022-04-25 12:49:40|10781.17|10781.17|10781.6|10781.6|10781.6|10781.6|10781.17|10781.17|0
1650890990000|2022-04-25 12:49:50|10782.03|10782.03|10782.03|10782.03|10782.03|10782.03|10781.6|10781.6|0
1650891000000|2022-04-25 12:50:00|10782.26|10782.26|10783.16|10783.16|10783.16|10783.16|10782.26|10782.26|0
1650891010000|2022-04-25 12:50:10|10783.04|10783.04|10783.04|10783.04|10783.04|10783.04|10783.04|10783.04|0
1650891020000|2022-04-25 12:50:20|10782.69|10782.69|10782.48|10782.48|10782.93|10782.93|10782.48|10782.48|0
1650891040000|2022-04-25 12:50:40|10782.26|10782.26|10781.69|10781.69|10782.26|10782.26|10781.69|10781.69|0
1650891060000|2022-04-25 12:51:00|10782.47|10782.47|10781.69|10781.69|10782.47|10782.47|10781.69|10781.69|0
1650891080000|2022-04-25 12:51:20|10780.82|10780.82|10780.82|10780.82|10780.82|10780.82|10780.82|10780.82|0
1650891090000|2022-04-25 12:51:30|10780.47|10780.47|10780.47|10780.47|10780.47|10780.47|10780.47|10780.47|0
1650891100000|2022-04-25 12:51:40|10780.34|10780.34|10779.78|10779.78|10780.34|10780.34|10779.78|10779.78|0
1650891120000|2022-04-25 12:52:00|10779|10779|10779|10779|10779|10779|10779|10779|0
1650891130000|2022-04-25 12:52:10|10779.49|10779.49|10779.16|10779.16|10779.49|10779.49|10779.04|10779.04|0
1650891140000|2022-04-25 12:52:20|10778.73|10778.73|10778.27|10778.27|10778.73|10778.73|10778.27|10778.27|0
1650891150000|2022-04-25 12:52:30|10778.38|10778.38|10778.81|10778.81|10778.81|10778.81|10778.38|10778.38|0
1650891170000|2022-04-25 12:52:50|10778.68|10778.68|10778.51|10778.51|10778.68|10778.68|10778.51|10778.51|0
1650891180000|2022-04-25 12:53:00|10778.98|10778.98|10778.35|10778.35|10778.98|10778.98|10778.35|10778.35|0
1650891190000|2022-04-25 12:53:10|10778.22|10778.22|10778.09|10778.09|10778.22|10778.22|10778.09|10778.09|0
1650891210000|2022-04-25 12:53:30|10776.53|10776.53|10777.09|10777.09|10777.09|10777.09|10776.53|10776.53|0
1650891220000|2022-04-25 12:53:40|10776.65|10776.65|10776.65|10776.65|10776.65|10776.65|10776.65|10776.65|0
1650891240000|2022-04-25 12:54:00|10776.94|10776.94|10777.08|10777.08|10777.15|10777.15|10776.94|10776.94|0
1650891250000|2022-04-25 12:54:10|10777.23|10777.23|10777.23|10777.23|10777.23|10777.23|10777.23|10777.23|0
1650891260000|2022-04-25 12:54:20|10776.97|10776.97|10776.97|10776.97|10776.97|10776.97|10776.97|10776.97|0
1650891270000|2022-04-25 12:54:30|10777.14|10777.14|10776.96|10776.96|10777.4|10777.4|10776.96|10776.96|0
1650891280000|2022-04-25 12:54:40|10777.74|10777.74|10777.84|10777.84|10777.84|10777.84|10777.74|10777.74|0
1650891290000|2022-04-25 12:54:50|10778.62|10778.62|10778.62|10778.62|10778.62|10778.62|10778.62|10778.62|0
1650891300000|2022-04-25 12:55:00|10778.49|10778.49|10779.33|10779.33|10779.33|10779.33|10778.49|10778.49|0
1650891310000|2022-04-25 12:55:10|10779.21|10779.21|10779.8|10779.8|10780.32|10780.32|10779.21|10779.21|0
1650891320000|2022-04-25 12:55:20|10779.62|10779.62|10780.13|10780.13|10780.45|10780.45|10779.62|10779.62|0
1650891330000|2022-04-25 12:55:30|10780.38|10780.38|10780.25|10780.25|10780.64|10780.64|10780.25|10780.25|0
1650891350000|2022-04-25 12:55:50|10780.13|10780.13|10780.13|10780.13|10780.13|10780.13|10780.13|10780.13|0
1650891360000|2022-04-25 12:56:00|10780.45|10780.45|10780.58|10780.58|10780.67|10780.67|10780.45|10780.45|0
1650891370000|2022-04-25 12:56:10|10780.76|10780.76|10781.54|10781.54|10781.54|10781.54|10780.76|10780.76|0
1650891390000|2022-04-25 12:56:30|10781.24|10781.24|10781.24|10781.24|10781.24|10781.24|10781.24|10781.24|0
1650891400000|2022-04-25 12:56:40|10781.42|10781.42|10781.42|10781.42|10781.42|10781.42|10781.42|10781.42|0
1650891410000|2022-04-25 12:56:50|10781.17|10781.17|10781.17|10781.17|10781.17|10781.17|10781.17|10781.17|0
1650891420000|2022-04-25 12:57:00|10781.29|10781.29|10781.51|10781.51|10781.51|10781.51|10781.29|10781.29|0
1650891440000|2022-04-25 12:57:20|10781.65|10781.65|10781.65|10781.65|10781.65|10781.65|10781.65|10781.65|0
1650891480000|2022-04-25 12:58:00|10780.1|10780.1|10780.54|10780.54|10780.54|10780.54|10780.1|10780.1|0
1650891490000|2022-04-25 12:58:10|10780.97|10780.97|10780.97|10780.97|10780.97|10780.97|10780.97|10780.97|0
1650891500000|2022-04-25 12:58:20|10781.41|10781.41|10782.46|10782.46|10782.46|10782.46|10781.41|10781.41|0
1650891510000|2022-04-25 12:58:30|10782.29|10782.29|10782.29|10782.29|10782.29|10782.29|10782.29|10782.29|0
1650891520000|2022-04-25 12:58:40|10781.85|10781.85|10781.85|10781.85|10781.85|10781.85|10781.85|10781.85|0
1650891530000|2022-04-25 12:58:50|10781.4|10781.4|10781.26|10781.26|10781.4|10781.4|10780.83|10780.83|0
1650891540000|2022-04-25 12:59:00|10781.48|10781.48|10781.24|10781.24|10781.48|10781.48|10781.24|10781.24|0
1650891550000|2022-04-25 12:59:10|10781.69|10781.69|10782.88|10782.88|10782.88|10782.88|10781.69|10781.69|0
1650891560000|2022-04-25 12:59:20|10783.55|10783.55|10783.82|10783.82|10783.82|10783.82|10783.55|10783.55|0
1650891570000|2022-04-25 12:59:30|10784.01|10784.01|10784.63|10784.63|10784.63|10784.63|10784.01|10784.01|0
1650891580000|2022-04-25 12:59:40|10785.41|10785.41|10785.41|10785.41|10785.41|10785.41|10785.41|10785.41|0
1650891590000|2022-04-25 12:59:50|10785.6|10785.6|10785.41|10785.41|10785.6|10785.6|10785.41|10785.41|0
1650891600000|2022-04-25 13:00:00|10785.54|10785.54|10785.7|10785.7|10785.7|10785.7|10785.54|10785.54|0
1650891610000|2022-04-25 13:00:10|10787.26|10787.26|10787.75|10787.75|10787.75|10787.75|10787.26|10787.26|0
1650891620000|2022-04-25 13:00:20|10787.56|10787.56|10787.56|10787.56|10787.56|10787.56|10787.56|10787.56|0
1650891640000|2022-04-25 13:00:40|10788|10788|10788|10788|10788|10788|10788|10788|0
1650891650000|2022-04-25 13:00:50|10787.22|10787.22|10787.22|10787.22|10787.22|10787.22|10787.22|10787.22|0
1650891660000|2022-04-25 13:01:00|10786.76|10786.76|10786.23|10786.23|10786.76|10786.76|10786.23|10786.23|0
1650891670000|2022-04-25 13:01:10|10785.36|10785.36|10784.02|10784.02|10785.36|10785.36|10784.02|10784.02|0
1650891680000|2022-04-25 13:01:20|10784.48|10784.48|10784.58|10784.58|10784.58|10784.58|10784.48|10784.48|0
1650891690000|2022-04-25 13:01:30|10784.37|10784.37|10784.62|10784.62|10784.62|10784.62|10784.37|10784.37|0
1650891700000|2022-04-25 13:01:40|10784.26|10784.26|10784.26|10784.26|10784.26|10784.26|10784.26|10784.26|0
1650891710000|2022-04-25 13:01:50|10783.94|10783.94|10783.94|10783.94|10783.94|10783.94|10783.94|10783.94|0
1650891720000|2022-04-25 13:02:00|10782.89|10782.89|10782.89|10782.89|10782.89|10782.89|10782.89|10782.89|0
1650891730000|2022-04-25 13:02:10|10783.24|10783.24|10783.02|10783.02|10783.24|10783.24|10783.02|10783.02|0
1650891740000|2022-04-25 13:02:20|10781.46|10781.46|10781.46|10781.46|10781.46|10781.46|10780.61|10780.61|0
1650891750000|2022-04-25 13:02:30|10781.34|10781.34|10781.34|10781.34|10781.34|10781.34|10781.34|10781.34|0
1650891760000|2022-04-25 13:02:40|10781.15|10781.15|10781.34|10781.34|10781.34|10781.34|10781.15|10781.15|0
1650891770000|2022-04-25 13:02:50|10780.68|10780.68|10779.71|10779.71|10780.68|10780.68|10779.71|10779.71|0
1650891780000|2022-04-25 13:03:00|10778.15|10778.15|10777.37|10777.37|10778.15|10778.15|10777.37|10777.37|0
1650891790000|2022-04-25 13:03:10|10777.14|10777.14|10777.37|10777.37|10777.37|10777.37|10777.14|10777.14|0
1650891800000|2022-04-25 13:03:20|10777.54|10777.54|10780.82|10780.82|10780.82|10780.82|10777.54|10777.54|0
1650891810000|2022-04-25 13:03:30|10780.95|10780.95|10779.39|10779.39|10780.95|10780.95|10779.39|10779.39|0
1650891820000|2022-04-25 13:03:40|10778.61|10778.61|10778.61|10778.61|10778.61|10778.61|10778.61|10778.61|0
1650891830000|2022-04-25 13:03:50|10778.33|10778.33|10777.83|10777.83|10778.33|10778.33|10777.83|10777.83|0
1650891840000|2022-04-25 13:04:00|10777.64|10777.64|10777.75|10777.75|10777.75|10777.75|10777.64|10777.64|0
1650891850000|2022-04-25 13:04:10|10777.53|10777.53|10777.31|10777.31|10777.53|10777.53|10777.31|10777.31|0
1650891860000|2022-04-25 13:04:20|10776.85|10776.85|10775.17|10775.17|10776.85|10776.85|10775.17|10775.17|0
1650891870000|2022-04-25 13:04:30|10775.04|10775.04|10774.26|10774.26|10775.04|10775.04|10774.26|10774.26|0
1650891880000|2022-04-25 13:04:40|10772.9|10772.9|10772.9|10772.9|10772.9|10772.9|10772.9|10772.9|0
1650891890000|2022-04-25 13:04:50|10772.47|10772.47|10771.23|10771.23|10772.47|10772.47|10770.74|10770.74|0
1650891900000|2022-04-25 13:05:00|10771.07|10771.07|10770.79|10770.79|10771.07|10771.07|10770.79|10770.79|0
1650891910000|2022-04-25 13:05:10|10771.01|10771.01|10769.25|10769.25|10771.23|10771.23|10769.25|10769.25|0
1650891920000|2022-04-25 13:05:20|10769.15|10769.15|10768.93|10768.93|10769.15|10769.15|10768.93|10768.93|0
1650891940000|2022-04-25 13:05:40|10769|10769|10769|10769|10769|10769|10769|10769|0
1650891950000|2022-04-25 13:05:50|10768.76|10768.76|10768.76|10768.76|10768.76|10768.76|10768.76|10768.76|0
1650891960000|2022-04-25 13:06:00|10767.62|10767.62|10768.9|10768.9|10768.9|10768.9|10767.27|10767.27|0
1650891970000|2022-04-25 13:06:10|10768.03|10768.03|10768.36|10768.36|10769.14|10769.14|10768.03|10768.03|0
1650891980000|2022-04-25 13:06:20|10769.14|10769.14|10769.92|10769.92|10769.92|10769.92|10769.14|10769.14|0
1650891990000|2022-04-25 13:06:30|10770.7|10770.7|10770.94|10770.94|10770.94|10770.94|10770.51|10770.51|0
1650892000000|2022-04-25 13:06:40|10771.83|10771.83|10772.26|10772.26|10772.26|10772.26|10771.39|10771.39|0
1650892020000|2022-04-25 13:07:00|10772.44|10772.44|10772.61|10772.61|10772.61|10772.61|10772.44|10772.44|0
1650892040000|2022-04-25 13:07:20|10772.73|10772.73|10773.3|10773.3|10773.3|10773.3|10772.73|10772.73|0
1650892050000|2022-04-25 13:07:30|10773.51|10773.51|10773.29|10773.29|10773.51|10773.51|10773.29|10773.29|0
1650892060000|2022-04-25 13:07:40|10773.11|10773.11|10772.41|10772.41|10773.11|10773.11|10772.41|10772.41|0
1650892070000|2022-04-25 13:07:50|10772.55|10772.55|10772.55|10772.55|10772.55|10772.55|10772.42|10772.42|0
1650892080000|2022-04-25 13:08:00|10772.31|10772.31|10772.31|10772.31|10772.31|10772.31|10772.31|10772.31|0
1650892090000|2022-04-25 13:08:10|10772.59|10772.59|10770.91|10770.91|10772.59|10772.59|10770.91|10770.91|0
1650892100000|2022-04-25 13:08:20|10771.05|10771.05|10771.9|10771.9|10771.9|10771.9|10771.05|10771.05|0
1650892110000|2022-04-25 13:08:30|10772.85|10772.85|10772.92|10772.92|10772.92|10772.92|10772.85|10772.85|0
1650892120000|2022-04-25 13:08:40|10774.48|10774.48|10774.48|10774.48|10774.48|10774.48|10774.48|10774.48|0
1650892130000|2022-04-25 13:08:50|10774.91|10774.91|10774.91|10774.91|10774.91|10774.91|10774.91|10774.91|0
1650892160000|2022-04-25 13:09:20|10775.27|10775.27|10775.27|10775.27|10775.27|10775.27|10775.27|10775.27|0
1650892170000|2022-04-25 13:09:30|10775.13|10775.13|10775.56|10775.56|10775.56|10775.56|10775.13|10775.13|0
1650892180000|2022-04-25 13:09:40|10775.92|10775.92|10776.28|10776.28|10776.28|10776.28|10775.92|10775.92|0
1650892190000|2022-04-25 13:09:50|10777.33|10777.33|10777.46|10777.46|10777.46|10777.46|10777.33|10777.33|0
1650892200000|2022-04-25 13:10:00|10777.83|10777.83|10777.83|10777.83|10777.83|10777.83|10777.83|10777.83|0
1650892210000|2022-04-25 13:10:10|10778.25|10778.25|10778.54|10778.54|10778.54|10778.54|10777.85|10777.85|0
1650892220000|2022-04-25 13:10:20|10777.76|10777.76|10778.08|10778.08|10778.18|10778.18|10777.76|10777.76|0
1650892230000|2022-04-25 13:10:30|10777.73|10777.73|10776.92|10776.92|10777.73|10777.73|10776.52|10776.52|0
1650892240000|2022-04-25 13:10:40|10777.34|10777.34|10777.34|10777.34|10777.34|10777.34|10777.34|10777.34|0
1650892250000|2022-04-25 13:10:50|10778.12|10778.12|10778.71|10778.71|10779.1|10779.1|10778.12|10778.12|0
1650892260000|2022-04-25 13:11:00|10778.05|10778.05|10778.05|10778.05|10778.05|10778.05|10778.05|10778.05|0
1650892270000|2022-04-25 13:11:10|10778.93|10778.93|10778.51|10778.51|10778.93|10778.93|10778.51|10778.51|0
1650892280000|2022-04-25 13:11:20|10778.29|10778.29|10779.21|10779.21|10779.3|10779.3|10778.02|10778.02|0
1650892290000|2022-04-25 13:11:30|10778.36|10778.36|10777.08|10777.08|10778.36|10778.36|10777.08|10777.08|0
1650892300000|2022-04-25 13:11:40|10776.66|10776.66|10777.08|10777.08|10777.51|10777.51|10776.66|10776.66|0
1650892310000|2022-04-25 13:11:50|10776.99|10776.99|10775.49|10775.49|10776.99|10776.99|10775.49|10775.49|0
1650892320000|2022-04-25 13:12:00|10775.26|10775.26|10774.93|10774.93|10775.26|10775.26|10774.93|10774.93|0
1650892330000|2022-04-25 13:12:10|10774.28|10774.28|10773.7|10773.7|10774.61|10774.61|10773.7|10773.7|0
1650892340000|2022-04-25 13:12:20|10772.14|10772.14|10771.78|10771.78|10772.14|10772.14|10771.78|10771.78|0
1650892360000|2022-04-25 13:12:40|10771.55|10771.55|10771.55|10771.55|10771.55|10771.55|10771.55|10771.55|0
1650892380000|2022-04-25 13:13:00|10771.8|10771.8|10771.34|10771.34|10771.8|10771.8|10771.34|10771.34|0
1650892390000|2022-04-25 13:13:10|10771.25|10771.25|10769.37|10769.37|10771.25|10771.25|10769.37|10769.37|0
1650892400000|2022-04-25 13:13:20|10769.82|10769.82|10770.01|10770.01|10770.01|10770.01|10769.82|10769.82|0
1650892410000|2022-04-25 13:13:30|10769.92|10769.92|10769.92|10769.92|10769.92|10769.92|10769.92|10769.92|0
1650892420000|2022-04-25 13:13:40|10770.01|10770.01|10770.35|10770.35|10770.35|10770.35|10769.91|10769.91|0
1650892430000|2022-04-25 13:13:50|10770.12|10770.12|10770.02|10770.02|10770.12|10770.12|10769.77|10769.77|0
1650892450000|2022-04-25 13:14:10|10769.57|10769.57|10769.57|10769.57|10769.57|10769.57|10769.57|10769.57|0
1650892460000|2022-04-25 13:14:20|10769.11|10769.11|10768.99|10768.99|10769.11|10769.11|10768.99|10768.99|0
1650892470000|2022-04-25 13:14:30|10769.67|10769.67|10769.13|10769.13|10769.67|10769.67|10769.13|10769.13|0
1650892480000|2022-04-25 13:14:40|10768.9|10768.9|10768.9|10768.9|10768.9|10768.9|10768.9|10768.9|0
1650892490000|2022-04-25 13:14:50|10768.78|10768.78|10768.76|10768.76|10768.78|10768.78|10768.66|10768.66|0
1650892500000|2022-04-25 13:15:00|10769.38|10769.38|10769.28|10769.28|10769.38|10769.38|10769.15|10769.15|0
1650892510000|2022-04-25 13:15:10|10769.05|10769.05|10768.77|10768.77|10769.14|10769.14|10768.77|10768.77|0
1650892520000|2022-04-25 13:15:20|10767.92|10767.92|10769.25|10769.25|10769.48|10769.48|10767.92|10767.92|0
1650892530000|2022-04-25 13:15:30|10769.13|10769.13|10769.58|10769.58|10769.58|10769.58|10769.13|10769.13|0
1650892540000|2022-04-25 13:15:40|10769.42|10769.42|10769.95|10769.95|10769.95|10769.95|10769.3|10769.3|0
1650892560000|2022-04-25 13:16:00|10770.02|10770.02|10769.5|10769.5|10770.02|10770.02|10769.5|10769.5|0
1650892580000|2022-04-25 13:16:20|10769.14|10769.14|10767.25|10767.25|10769.14|10769.14|10767.25|10767.25|0
1650892590000|2022-04-25 13:16:30|10767.48|10767.48|10767.48|10767.48|10767.48|10767.48|10767.48|10767.48|0
1650892600000|2022-04-25 13:16:40|10767.7|10767.7|10767.7|10767.7|10767.7|10767.7|10767.7|10767.7|0
1650892620000|2022-04-25 13:17:00|10767.63|10767.63|10767.21|10767.21|10767.63|10767.63|10767.21|10767.21|0
1650892640000|2022-04-25 13:17:20|10766.99|10766.99|10765.87|10765.87|10766.99|10766.99|10765.87|10765.87|0
1650892650000|2022-04-25 13:17:30|10765.65|10765.65|10764.84|10764.84|10765.65|10765.65|10764.84|10764.84|0
1650892660000|2022-04-25 13:17:40|10765.06|10765.06|10765.06|10765.06|10765.06|10765.06|10765.06|10765.06|0
1650892670000|2022-04-25 13:17:50|10764.62|10764.62|10764.34|10764.34|10764.62|10764.62|10762.69|10762.69|0
1650892680000|2022-04-25 13:18:00|10764.56|10764.56|10765.3|10765.3|10765.46|10765.46|10764.35|10764.35|0
1650892690000|2022-04-25 13:18:10|10764.95|10764.95|10764.9|10764.9|10765.38|10765.38|10764.72|10764.72|0
1650892700000|2022-04-25 13:18:20|10764.8|10764.8|10764.73|10764.73|10764.8|10764.8|10764.57|10764.57|0
1650892710000|2022-04-25 13:18:30|10764.86|10764.86|10764.41|10764.41|10764.86|10764.86|10764.41|10764.41|0
1650892720000|2022-04-25 13:18:40|10764.77|10764.77|10764.96|10764.96|10764.96|10764.96|10764.77|10764.77|0
1650892740000|2022-04-25 13:19:00|10764.59|10764.59|10765.56|10765.56|10765.56|10765.56|10764.59|10764.59|0
1650892750000|2022-04-25 13:19:10|10766|10766|10766.09|10766.09|10766.09|10766.09|10765.86|10765.86|0
1650892760000|2022-04-25 13:19:20|10765.77|10765.77|10765.77|10765.77|10765.77|10765.77|10765.77|10765.77|0
1650892770000|2022-04-25 13:19:30|10765.54|10765.54|10765.54|10765.54|10765.54|10765.54|10765.54|10765.54|0
1650892790000|2022-04-25 13:19:50|10765.86|10765.86|10765.86|10765.86|10765.86|10765.86|10765.86|10765.86|0
1650892810000|2022-04-25 13:20:10|10765.6|10765.6|10765.69|10765.69|10765.86|10765.86|10765.6|10765.6|0
1650892850000|2022-04-25 13:20:50|10765.81|10765.81|10767.37|10767.37|10767.37|10767.37|10765.81|10765.81|0
1650892860000|2022-04-25 13:21:00|10768.15|10768.15|10769.45|10769.45|10769.45|10769.45|10768.15|10768.15|0
1650892870000|2022-04-25 13:21:10|10769.1|10769.1|10767.54|10767.54|10769.1|10769.1|10767.54|10767.54|0
1650892880000|2022-04-25 13:21:20|10767.31|10767.31|10766.98|10766.98|10767.31|10767.31|10766.98|10766.98|0
1650892890000|2022-04-25 13:21:30|10766.76|10766.76|10766.76|10766.76|10766.76|10766.76|10766.53|10766.53|0
1650892900000|2022-04-25 13:21:40|10765.98|10765.98|10766.18|10766.18|10766.41|10766.41|10765.98|10765.98|0
1650892920000|2022-04-25 13:22:00|10765.96|10765.96|10766.31|10766.31|10766.41|10766.41|10765.96|10765.96|0
1650892930000|2022-04-25 13:22:10|10766.53|10766.53|10767.14|10767.14|10767.14|10767.14|10766.53|10766.53|0
1650892940000|2022-04-25 13:22:20|10766.91|10766.91|10767.9|10767.9|10767.9|10767.9|10766.91|10766.91|0
1650892950000|2022-04-25 13:22:30|10768.27|10768.27|10768.74|10768.74|10768.74|10768.74|10768.23|10768.23|0
1650892960000|2022-04-25 13:22:40|10769.02|10769.02|10769.02|10769.02|10769.02|10769.02|10769.02|10769.02|0
1650892970000|2022-04-25 13:22:50|10768.79|10768.79|10768.79|10768.79|10768.79|10768.79|10768.79|10768.79|0
1650892980000|2022-04-25 13:23:00|10768.89|10768.89|10768.89|10768.89|10768.89|10768.89|10768.89|10768.89|0
1650892990000|2022-04-25 13:23:10|10769.08|10769.08|10769.08|10769.08|10769.08|10769.08|10769.08|10769.08|0
1650893000000|2022-04-25 13:23:20|10768.58|10768.58|10768.39|10768.39|10768.58|10768.58|10768.39|10768.39|0
1650893010000|2022-04-25 13:23:30|10769.17|10769.17|10768.95|10768.95|10769.17|10769.17|10768.95|10768.95|0
1650893020000|2022-04-25 13:23:40|10768.76|10768.76|10768.37|10768.37|10768.76|10768.76|10768.37|10768.37|0
1650893040000|2022-04-25 13:24:00|10768.14|10768.14|10766.84|10766.84|10768.14|10768.14|10766.84|10766.84|0
1650893060000|2022-04-25 13:24:20|10767.27|10767.27|10767.27|10767.27|10767.27|10767.27|10767.27|10767.27|0
1650893070000|2022-04-25 13:24:30|10767.1|10767.1|10767.1|10767.1|10767.1|10767.1|10767.1|10767.1|0
1650893080000|2022-04-25 13:24:40|10766.97|10766.97|10766.97|10766.97|10766.97|10766.97|10766.97|10766.97|0
1650893090000|2022-04-25 13:24:50|10767.11|10767.11|10766.45|10766.45|10767.11|10767.11|10766.33|10766.33|0
1650893110000|2022-04-25 13:25:10|10766.32|10766.32|10766.06|10766.06|10766.32|10766.32|10766.06|10766.06|0
1650893120000|2022-04-25 13:25:20|10766.74|10766.74|10767.99|10767.99|10768.15|10768.15|10766.43|10766.43|0
1650893130000|2022-04-25 13:25:30|10767.62|10767.62|10768.03|10768.03|10768.08|10768.08|10767.62|10767.62|0
1650893140000|2022-04-25 13:25:40|10767.76|10767.76|10767.76|10767.76|10767.76|10767.76|10767.76|10767.76|0
1650893150000|2022-04-25 13:25:50|10767.44|10767.44|10767.44|10767.44|10767.44|10767.44|10767.44|10767.44|0
1650893160000|2022-04-25 13:26:00|10767.58|10767.58|10767.19|10767.19|10767.58|10767.58|10767.06|10767.06|0
1650893170000|2022-04-25 13:26:10|10767.32|10767.32|10766.88|10766.88|10767.56|10767.56|10766.88|10766.88|0
1650893200000|2022-04-25 13:26:40|10767.1|10767.1|10767.01|10767.01|10767.32|10767.32|10767.01|10767.01|0
1650893210000|2022-04-25 13:26:50|10766.75|10766.75|10766.88|10766.88|10766.88|10766.88|10766.75|10766.75|0
1650893220000|2022-04-25 13:27:00|10766.74|10766.74|10766.54|10766.54|10766.74|10766.74|10766.54|10766.54|0
1650893240000|2022-04-25 13:27:20|10766.17|10766.17|10763.93|10763.93|10766.17|10766.17|10763.93|10763.93|0
1650893250000|2022-04-25 13:27:30|10763.7|10763.7|10761.83|10761.83|10763.7|10763.7|10761.83|10761.83|0
1650893260000|2022-04-25 13:27:40|10761.98|10761.98|10761.98|10761.98|10761.98|10761.98|10761.98|10761.98|0
1650893270000|2022-04-25 13:27:50|10761.62|10761.62|10761.45|10761.45|10761.62|10761.62|10761.45|10761.45|0
1650893280000|2022-04-25 13:28:00|10760.76|10760.76|10759.66|10759.66|10760.76|10760.76|10759.66|10759.66|0
1650893290000|2022-04-25 13:28:10|10759.22|10759.22|10759.22|10759.22|10759.22|10759.22|10759.22|10759.22|0
1650893300000|2022-04-25 13:28:20|10759.08|10759.08|10758.3|10758.3|10759.08|10759.08|10758.3|10758.3|0
1650893310000|2022-04-25 13:28:30|10757.9|10757.9|10757.71|10757.71|10757.9|10757.9|10757.71|10757.71|0
1650893320000|2022-04-25 13:28:40|10757.9|10757.9|10757.91|10757.91|10758.09|10758.09|10757.9|10757.9|0
1650893330000|2022-04-25 13:28:50|10758.04|10758.04|10757.9|10757.9|10758.04|10758.04|10757.9|10757.9|0
1650893340000|2022-04-25 13:29:00|10757.65|10757.65|10757.52|10757.52|10757.65|10757.65|10757.52|10757.52|0
1650893350000|2022-04-25 13:29:10|10757.68|10757.68|10757.76|10757.76|10757.76|10757.76|10757.68|10757.68|0
1650893360000|2022-04-25 13:29:20|10757.92|10757.92|10758.08|10758.08|10758.08|10758.08|10757.92|10757.92|0
1650893370000|2022-04-25 13:29:30|10758.43|10758.43|10758.31|10758.31|10758.43|10758.43|10758.31|10758.31|0
1650893380000|2022-04-25 13:29:40|10758.1|10758.1|10758.02|10758.02|10758.1|10758.1|10757.85|10757.85|0
1650893390000|2022-04-25 13:29:50|10758.18|10758.18|10757.79|10757.79|10758.18|10758.18|10757.7|10757.7|0
1650893400000|2022-04-25 13:30:00|10757.46|10757.46|10754.74|10754.74|10757.46|10757.46|10754.74|10754.74|0
1650893410000|2022-04-25 13:30:10|10754.66|10754.66|10754.08|10754.08|10754.66|10754.66|10754.08|10754.08|0
1650893420000|2022-04-25 13:30:20|10753.21|10753.21|10753.41|10753.41|10753.52|10753.52|10751.92|10751.92|0
1650893430000|2022-04-25 13:30:30|10753.05|10753.05|10755.74|10755.74|10755.74|10755.74|10753.05|10753.05|0
1650893450000|2022-04-25 13:30:50|10754.89|10754.89|10753.49|10753.49|10755.01|10755.01|10753.49|10753.49|0
1650893460000|2022-04-25 13:31:00|10753.91|10753.91|10753.76|10753.76|10754.11|10754.11|10753.68|10753.68|0
1650893470000|2022-04-25 13:31:10|10751.42|10751.42|10751.22|10751.22|10751.42|10751.42|10750.99|10750.99|0
1650893480000|2022-04-25 13:31:20|10751.88|10751.88|10752.2|10752.2|10752.45|10752.45|10751.88|10751.88|0
1650893500000|2022-04-25 13:31:40|10751.97|10751.97|10750.68|10750.68|10751.97|10751.97|10750.68|10750.68|0
1650893510000|2022-04-25 13:31:50|10750.22|10750.22|10748.14|10748.14|10750.22|10750.22|10747.78|10747.78|0
1650893520000|2022-04-25 13:32:00|10747.72|10747.72|10747.84|10747.84|10748.52|10748.52|10747.72|10747.72|0
1650893530000|2022-04-25 13:32:10|10748.28|10748.28|10749.41|10749.41|10749.41|10749.41|10748.28|10748.28|0
1650893540000|2022-04-25 13:32:20|10749.54|10749.54|10752.44|10752.44|10752.79|10752.79|10749.54|10749.54|0
1650893550000|2022-04-25 13:32:30|10753.22|10753.22|10753.22|10753.22|10753.22|10753.22|10753.22|10753.22|0
1650893560000|2022-04-25 13:32:40|10753.12|10753.12|10753.12|10753.12|10753.12|10753.12|10753.12|10753.12|0
1650893570000|2022-04-25 13:32:50|10752.96|10752.96|10752.36|10752.36|10752.96|10752.96|10752.36|10752.36|0
1650893580000|2022-04-25 13:33:00|10751.93|10751.93|10750.97|10750.97|10751.93|10751.93|10749.88|10749.88|0
1650893610000|2022-04-25 13:33:30|10751.42|10751.42|10752.05|10752.05|10752.05|10752.05|10751.42|10751.42|0
1650893620000|2022-04-25 13:33:40|10751.27|10751.27|10748.2|10748.2|10751.44|10751.44|10748.2|10748.2|0
1650893630000|2022-04-25 13:33:50|10748.07|10748.07|10746.27|10746.27|10748.07|10748.07|10746.1|10746.1|0
1650893640000|2022-04-25 13:34:00|10746.54|10746.54|10746.36|10746.36|10746.54|10746.54|10746.36|10746.36|0
1650893660000|2022-04-25 13:34:20|10745.51|10745.51|10744.95|10744.95|10745.51|10745.51|10744.46|10744.46|0
1650893670000|2022-04-25 13:34:30|10744.59|10744.59|10744.15|10744.15|10744.59|10744.59|10744.15|10744.15|0
1650893680000|2022-04-25 13:34:40|10744.4|10744.4|10748.02|10748.02|10748.02|10748.02|10744.4|10744.4|0
1650893690000|2022-04-25 13:34:50|10748.34|10748.34|10748.65|10748.65|10748.65|10748.65|10748.34|10748.34|0
1650893700000|2022-04-25 13:35:00|10748.9|10748.9|10757.4|10757.4|10757.4|10757.4|10748.9|10748.9|0
1650893710000|2022-04-25 13:35:10|10757.84|10757.84|10762.23|10762.23|10763.27|10763.27|10757.84|10757.84|0
1650893720000|2022-04-25 13:35:20|10762.92|10762.92|10763.53|10763.53|10763.53|10763.53|10762.92|10762.92|0
1650893730000|2022-04-25 13:35:30|10763.67|10763.67|10766.18|10766.18|10766.85|10766.85|10763.67|10763.67|0
1650893740000|2022-04-25 13:35:40|10766.55|10766.55|10767.45|10767.45|10767.76|10767.76|10766.55|10766.55|0
1650893750000|2022-04-25 13:35:50|10768.23|10768.23|10765.86|10765.86|10768.23|10768.23|10765.86|10765.86|0
1650893760000|2022-04-25 13:36:00|10765.64|10765.64|10767.56|10767.56|10767.56|10767.56|10765.59|10765.59|0
1650893770000|2022-04-25 13:36:10|10768.58|10768.58|10769.82|10769.82|10769.82|10769.82|10768.58|10768.58|0
1650893780000|2022-04-25 13:36:20|10769.04|10769.04|10771.77|10771.77|10771.77|10771.77|10769.04|10769.04|0
1650893790000|2022-04-25 13:36:30|10771.96|10771.96|10775.35|10775.35|10775.35|10775.35|10771.96|10771.96|0
1650893800000|2022-04-25 13:36:40|10775.48|10775.48|10776.74|10776.74|10776.74|10776.74|10775.46|10775.46|0
1650893810000|2022-04-25 13:36:50|10777|10777|10775.67|10775.67|10777|10777|10775.67|10775.67|0
1650893820000|2022-04-25 13:37:00|10774.36|10774.36|10774.36|10774.36|10774.36|10774.36|10774.36|10774.36|0
1650893830000|2022-04-25 13:37:10|10774.61|10774.61|10775.66|10775.66|10775.66|10775.66|10774.61|10774.61|0
1650893840000|2022-04-25 13:37:20|10775.4|10775.4|10775.75|10775.75|10775.75|10775.75|10775.4|10775.4|0
1650893850000|2022-04-25 13:37:30|10775.62|10775.62|10775.62|10775.62|10775.62|10775.62|10775.62|10775.62|0
1650893860000|2022-04-25 13:37:40|10774.47|10774.47|10773.54|10773.54|10774.47|10774.47|10773.54|10773.54|0
1650893870000|2022-04-25 13:37:50|10774.32|10774.32|10774.75|10774.75|10774.75|10774.75|10774.32|10774.32|0
1650893880000|2022-04-25 13:38:00|10774.85|10774.85|10777.84|10777.84|10777.84|10777.84|10774.75|10774.75|0
1650893890000|2022-04-25 13:38:10|10777.93|10777.93|10778.35|10778.35|10778.94|10778.94|10777.73|10777.73|0
1650893900000|2022-04-25 13:38:20|10778|10778|10777.73|10777.73|10778.06|10778.06|10777.63|10777.63|0
1650893910000|2022-04-25 13:38:30|10776.86|10776.86|10777.06|10777.06|10777.06|10777.06|10776.69|10776.69|0
1650893920000|2022-04-25 13:38:40|10776.83|10776.83|10775.22|10775.22|10776.83|10776.83|10775.22|10775.22|0
1650893940000|2022-04-25 13:39:00|10775.35|10775.35|10775.68|10775.68|10775.68|10775.68|10775.35|10775.35|0
1650893950000|2022-04-25 13:39:10|10775.25|10775.25|10774.59|10774.59|10775.25|10775.25|10774.59|10774.59|0
1650893960000|2022-04-25 13:39:20|10774.43|10774.43|10773.6|10773.6|10774.65|10774.65|10773.6|10773.6|0
1650893970000|2022-04-25 13:39:30|10773.16|10773.16|10771.43|10771.43|10773.16|10773.16|10771.43|10771.43|0
1650893980000|2022-04-25 13:39:40|10771.86|10771.86|10772.07|10772.07|10772.07|10772.07|10771.64|10771.64|0
1650893990000|2022-04-25 13:39:50|10772.19|10772.19|10772.97|10772.97|10772.97|10772.97|10772.19|10772.19|0
1650894000000|2022-04-25 13:40:00|10772.5|10772.5|10772.61|10772.61|10772.61|10772.61|10770.8|10770.8|0
1650894010000|2022-04-25 13:40:10|10772.59|10772.59|10775.73|10775.73|10775.73|10775.73|10772.59|10772.59|0
1650894030000|2022-04-25 13:40:30|10775.89|10775.89|10774.2|10774.2|10775.89|10775.89|10774.2|10774.2|0
1650894040000|2022-04-25 13:40:40|10774.42|10774.42|10775.41|10775.41|10775.41|10775.41|10774.42|10774.42|0
1650894050000|2022-04-25 13:40:50|10775.17|10775.17|10775.1|10775.1|10775.53|10775.53|10775.1|10775.1|0
1650894060000|2022-04-25 13:41:00|10774.49|10774.49|10771.8|10771.8|10774.49|10774.49|10771.8|10771.8|0
1650894070000|2022-04-25 13:41:10|10773.11|10773.11|10773.2|10773.2|10773.2|10773.2|10772.64|10772.64|0
1650894080000|2022-04-25 13:41:20|10772.77|10772.77|10772.91|10772.91|10772.91|10772.91|10772.66|10772.66|0
1650894090000|2022-04-25 13:41:30|10773.07|10773.07|10772.29|10772.29|10773.07|10773.07|10772.29|10772.29|0
1650894100000|2022-04-25 13:41:40|10772.07|10772.07|10772.97|10772.97|10772.97|10772.97|10772.07|10772.07|0
1650894110000|2022-04-25 13:41:50|10773.24|10773.24|10773.47|10773.47|10773.47|10773.47|10773.02|10773.02|0
1650894120000|2022-04-25 13:42:00|10772.6|10772.6|10770.82|10770.82|10772.6|10772.6|10770.82|10770.82|0
1650894130000|2022-04-25 13:42:10|10770.46|10770.46|10770.69|10770.69|10771.34|10771.34|10770.46|10770.46|0
1650894140000|2022-04-25 13:42:20|10770.86|10770.86|10771.54|10771.54|10771.54|10771.54|10770.74|10770.74|0
1650894150000|2022-04-25 13:42:30|10771.64|10771.64|10770.74|10770.74|10771.64|10771.64|10770.74|10770.74|0
1650894160000|2022-04-25 13:42:40|10769.96|10769.96|10769.96|10769.96|10769.96|10769.96|10769.96|10769.96|0
1650894180000|2022-04-25 13:43:00|10770.39|10770.39|10770.54|10770.54|10770.54|10770.54|10770.39|10770.39|0
1650894190000|2022-04-25 13:43:10|10770.98|10770.98|10772.19|10772.19|10772.19|10772.19|10770.98|10770.98|0
1650894200000|2022-04-25 13:43:20|10771.84|10771.84|10771.84|10771.84|10771.84|10771.84|10771.84|10771.84|0
1650894210000|2022-04-25 13:43:30|10771.47|10771.47|10772.71|10772.71|10772.71|10772.71|10770.94|10770.94|0
1650894220000|2022-04-25 13:43:40|10772.84|10772.84|10773.05|10773.05|10773.05|10773.05|10772.84|10772.84|0
1650894230000|2022-04-25 13:43:50|10773.18|10773.18|10772.83|10772.83|10773.18|10773.18|10772.83|10772.83|0
1650894240000|2022-04-25 13:44:00|10773.22|10773.22|10772.22|10772.22|10773.22|10773.22|10772.22|10772.22|0
1650894250000|2022-04-25 13:44:10|10771.44|10771.44|10770.43|10770.43|10771.44|10771.44|10770.43|10770.43|0
1650894260000|2022-04-25 13:44:20|10770.21|10770.21|10770.78|10770.78|10770.78|10770.78|10770.21|10770.21|0
1650894290000|2022-04-25 13:44:50|10770.41|10770.41|10770.41|10770.41|10770.41|10770.41|10770.41|10770.41|0
1650894300000|2022-04-25 13:45:00|10770.78|10770.78|10771.04|10771.04|10771.04|10771.04|10770.78|10770.78|0
1650894310000|2022-04-25 13:45:10|10770.62|10770.62|10769.04|10769.04|10770.62|10770.62|10769.04|10769.04|0
1650894320000|2022-04-25 13:45:20|10768.69|10768.69|10761.47|10761.47|10768.69|10768.69|10761.47|10761.47|0
1650894330000|2022-04-25 13:45:30|10761.34|10761.34|10761.34|10761.34|10761.34|10761.34|10761.34|10761.34|0
1650894340000|2022-04-25 13:45:40|10760.99|10760.99|10760.66|10760.66|10760.99|10760.99|10760.58|10760.58|0
1650894360000|2022-04-25 13:46:00|10760.52|10760.52|10760.66|10760.66|10760.66|10760.66|10760.52|10760.52|0
1650894370000|2022-04-25 13:46:10|10760.29|10760.29|10757.29|10757.29|10760.42|10760.42|10756.7|10756.7|0
1650894380000|2022-04-25 13:46:20|10757.02|10757.02|10757.02|10757.02|10757.02|10757.02|10757.02|10757.02|0
1650894390000|2022-04-25 13:46:30|10756.35|10756.35|10753.98|10753.98|10756.53|10756.53|10753.98|10753.98|0
1650894400000|2022-04-25 13:46:40|10754.41|10754.41|10755.84|10755.84|10755.84|10755.84|10754.41|10754.41|0
1650894410000|2022-04-25 13:46:50|10755.42|10755.42|10753.2|10753.2|10755.42|10755.42|10753.2|10753.2|0
1650894420000|2022-04-25 13:47:00|10752.85|10752.85|10751.6|10751.6|10752.85|10752.85|10751.6|10751.6|0
1650894430000|2022-04-25 13:47:10|10751.21|10751.21|10750.05|10750.05|10751.44|10751.44|10750.05|10750.05|0
1650894440000|2022-04-25 13:47:20|10750.18|10750.18|10749.19|10749.19|10750.43|10750.43|10749.19|10749.19|0
1650894450000|2022-04-25 13:47:30|10749.06|10749.06|10750.98|10750.98|10750.98|10750.98|10749.06|10749.06|0
1650894460000|2022-04-25 13:47:40|10750.76|10750.76|10750.12|10750.12|10750.76|10750.76|10750.12|10750.12|0
1650894480000|2022-04-25 13:48:00|10750.97|10750.97|10749.41|10749.41|10750.97|10750.97|10749.41|10749.41|0
1650894490000|2022-04-25 13:48:10|10749.13|10749.13|10749.13|10749.13|10749.13|10749.13|10749.13|10749.13|0
1650894500000|2022-04-25 13:48:20|10749.28|10749.28|10749.43|10749.43|10749.43|10749.43|10749.28|10749.28|0
1650894510000|2022-04-25 13:48:30|10748.74|10748.74|10747.55|10747.55|10748.74|10748.74|10747.55|10747.55|0
1650894520000|2022-04-25 13:48:40|10746.68|10746.68|10743.5|10743.5|10747.11|10747.11|10743.5|10743.5|0
1650894530000|2022-04-25 13:48:50|10743.98|10743.98|10745.33|10745.33|10745.33|10745.33|10743.98|10743.98|0
1650894550000|2022-04-25 13:49:10|10745.68|10745.68|10747.19|10747.19|10747.19|10747.19|10745.68|10745.68|0
1650894560000|2022-04-25 13:49:20|10746.77|10746.77|10748.41|10748.41|10748.55|10748.55|10746.77|10746.77|0
1650894570000|2022-04-25 13:49:30|10749.41|10749.41|10749.41|10749.41|10749.41|10749.41|10749.41|10749.41|0
1650894580000|2022-04-25 13:49:40|10752.1|10752.1|10752|10752|10752.1|10752.1|10752|10752|0
1650894640000|2022-04-25 13:50:40|10758.45|10758.45|10765.53|10765.53|10765.53|10765.53|10758.45|10758.45|0
1650894650000|2022-04-25 13:50:50|10766.31|10766.31|10769.52|10769.52|10769.52|10769.52|10766.31|10766.31|0
1650894660000|2022-04-25 13:51:00|10769.89|10769.89|10770.51|10770.51|10770.72|10770.72|10769.85|10769.85|0
1650894670000|2022-04-25 13:51:10|10770.94|10770.94|10772.27|10772.27|10772.39|10772.39|10770.94|10770.94|0
1650894680000|2022-04-25 13:51:20|10771.62|10771.62|10769.39|10769.39|10772.12|10772.12|10769.27|10769.27|0
1650894690000|2022-04-25 13:51:30|10769.61|10769.61|10767.72|10767.72|10769.61|10769.61|10767.45|10767.45|0
1650894700000|2022-04-25 13:51:40|10767.57|10767.57|10766.79|10766.79|10767.83|10767.83|10766.79|10766.79|0
1650894710000|2022-04-25 13:51:50|10767.04|10767.04|10765.8|10765.8|10767.04|10767.04|10765.8|10765.8|0
1650894720000|2022-04-25 13:52:00|10765.96|10765.96|10764.93|10764.93|10765.96|10765.96|10764.93|10764.93|0
1650894730000|2022-04-25 13:52:10|10765.8|10765.8|10765.8|10765.8|10765.8|10765.8|10765.8|10765.8|0
1650894740000|2022-04-25 13:52:20|10765.36|10765.36|10764.84|10764.84|10765.36|10765.36|10764.84|10764.84|0
1650894750000|2022-04-25 13:52:30|10765.19|10765.19|10764.72|10764.72|10765.19|10765.19|10764.72|10764.72|0
1650894760000|2022-04-25 13:52:40|10764.6|10764.6|10765.03|10765.03|10765.03|10765.03|10764.6|10764.6|0
1650894770000|2022-04-25 13:52:50|10765.46|10765.46|10769.32|10769.32|10770.1|10770.1|10765.46|10765.46|0
1650894780000|2022-04-25 13:53:00|10769.7|10769.7|10769.78|10769.78|10769.78|10769.78|10768.98|10768.98|0
1650894790000|2022-04-25 13:53:10|10769.85|10769.85|10770.34|10770.34|10770.34|10770.34|10769.85|10769.85|0
1650894800000|2022-04-25 13:53:20|10770.25|10770.25|10770.06|10770.06|10770.25|10770.25|10769.88|10769.88|0
1650894820000|2022-04-25 13:53:40|10769.19|10769.19|10769.9|10769.9|10770.15|10770.15|10769.19|10769.19|0
1650894830000|2022-04-25 13:53:50|10770.32|10770.32|10774.68|10774.68|10774.68|10774.68|10770.32|10770.32|0
1650894840000|2022-04-25 13:54:00|10774.9|10774.9|10774.23|10774.23|10774.9|10774.9|10774.11|10774.11|0
1650894850000|2022-04-25 13:54:10|10773.88|10773.88|10772.28|10772.28|10773.88|10773.88|10772.28|10772.28|0
1650894860000|2022-04-25 13:54:20|10773.06|10773.06|10773.69|10773.69|10774.13|10774.13|10773.06|10773.06|0
1650894870000|2022-04-25 13:54:30|10774.15|10774.15|10773.68|10773.68|10774.15|10774.15|10772.23|10772.23|0
1650894880000|2022-04-25 13:54:40|10773.86|10773.86|10773.86|10773.86|10773.86|10773.86|10773.86|10773.86|0
1650894890000|2022-04-25 13:54:50|10773.72|10773.72|10773.72|10773.72|10773.72|10773.72|10773.72|10773.72|0
1650894900000|2022-04-25 13:55:00|10773.54|10773.54|10775.62|10775.62|10775.62|10775.62|10773.54|10773.54|0
1650894910000|2022-04-25 13:55:10|10775.69|10775.69|10774.29|10774.29|10776.13|10776.13|10774.29|10774.29|0
1650894920000|2022-04-25 13:55:20|10774.07|10774.07|10770.54|10770.54|10774.07|10774.07|10770.54|10770.54|0
1650894930000|2022-04-25 13:55:30|10770.88|10770.88|10771.23|10771.23|10771.71|10771.71|10770.8|10770.8|0
1650894940000|2022-04-25 13:55:40|10771.89|10771.89|10774.85|10774.85|10774.85|10774.85|10771.89|10771.89|0
1650894950000|2022-04-25 13:55:50|10775.06|10775.06|10780.17|10780.17|10780.17|10780.17|10775.06|10775.06|0
1650894960000|2022-04-25 13:56:00|10781.42|10781.42|10780.19|10780.19|10781.89|10781.89|10780.19|10780.19|0
1650894980000|2022-04-25 13:56:20|10781.12|10781.12|10780.34|10780.34|10781.12|10781.12|10780.34|10780.34|0
1650894990000|2022-04-25 13:56:30|10779.68|10779.68|10778.94|10778.94|10779.68|10779.68|10778.75|10778.75|0
1650895010000|2022-04-25 13:56:50|10778.81|10778.81|10778.45|10778.45|10778.81|10778.81|10778.45|10778.45|0
1650895030000|2022-04-25 13:57:10|10778.1|10778.1|10777.96|10777.96|10778.1|10778.1|10777.96|10777.96|0
1650895050000|2022-04-25 13:57:30|10777.54|10777.54|10777.21|10777.21|10777.54|10777.54|10777.21|10777.21|0
1650895060000|2022-04-25 13:57:40|10776.78|10776.78|10775.9|10775.9|10776.78|10776.78|10775.9|10775.9|0
1650895070000|2022-04-25 13:57:50|10776.34|10776.34|10776.34|10776.34|10776.34|10776.34|10776.34|10776.34|0
1650895080000|2022-04-25 13:58:00|10776.47|10776.47|10776.26|10776.26|10777.04|10777.04|10776.26|10776.26|0
1650895090000|2022-04-25 13:58:10|10776.04|10776.04|10774.64|10774.64|10776.04|10776.04|10774.64|10774.64|0
1650895100000|2022-04-25 13:58:20|10774.32|10774.32|10771.72|10771.72|10774.75|10774.75|10771.72|10771.72|0
1650895110000|2022-04-25 13:58:30|10771.56|10771.56|10771.06|10771.06|10771.56|10771.56|10771.06|10771.06|0
1650895120000|2022-04-25 13:58:40|10770.68|10770.68|10770.68|10770.68|10770.68|10770.68|10770.68|10770.68|0
1650895130000|2022-04-25 13:58:50|10770.25|10770.25|10769.87|10769.87|10770.67|10770.67|10769.52|10769.52|0
1650895140000|2022-04-25 13:59:00|10770.24|10770.24|10771.14|10771.14|10771.14|10771.14|10770.06|10770.06|0
1650895150000|2022-04-25 13:59:10|10772.01|10772.01|10771.97|10771.97|10772.58|10772.58|10771.97|10771.97|0
1650895160000|2022-04-25 13:59:20|10771.87|10771.87|10770.91|10770.91|10771.99|10771.99|10770.91|10770.91|0
1650895170000|2022-04-25 13:59:30|10768.57|10768.57|10768.57|10768.57|10768.57|10768.57|10768.57|10768.57|0
1650895180000|2022-04-25 13:59:40|10768.35|10768.35|10769.46|10769.46|10769.46|10769.46|10768.35|10768.35|0
1650895190000|2022-04-25 13:59:50|10769.33|10769.33|10768.72|10768.72|10769.33|10769.33|10768.72|10768.72|0
1650895200000|2022-04-25 14:00:00|10767.41|10767.41|10767.51|10767.51|10767.51|10767.51|10767.41|10767.41|0
1650895210000|2022-04-25 14:00:10|10767.63|10767.63|10768.25|10768.25|10768.25|10768.25|10767.2|10767.2|0
1650895220000|2022-04-25 14:00:20|10768.68|10768.68|10770.18|10770.18|10770.82|10770.82|10768.68|10768.68|0
1650895230000|2022-04-25 14:00:30|10770.43|10770.43|10771.13|10771.13|10771.36|10771.36|10770.43|10770.43|0
1650895240000|2022-04-25 14:00:40|10771|10771|10771|10771|10771|10771|10771|10771|0
1650895250000|2022-04-25 14:00:50|10770.65|10770.65|10769.65|10769.65|10770.65|10770.65|10769.65|10769.65|0
1650895260000|2022-04-25 14:01:00|10769.43|10769.43|10769.43|10769.43|10769.43|10769.43|10769.43|10769.43|0
1650895270000|2022-04-25 14:01:10|10770.21|10770.21|10770.21|10770.21|10770.21|10770.21|10770.21|10770.21|0
1650895280000|2022-04-25 14:01:20|10769.79|10769.79|10769.79|10769.79|10769.79|10769.79|10769.79|10769.79|0
1650895290000|2022-04-25 14:01:30|10769.01|10769.01|10768.83|10768.83|10769.01|10769.01|10768.83|10768.83|0
1650895300000|2022-04-25 14:01:40|10768.71|10768.71|10767.41|10767.41|10768.71|10768.71|10767.41|10767.41|0
1650895310000|2022-04-25 14:01:50|10767.16|10767.16|10767.76|10767.76|10767.76|10767.76|10767.16|10767.16|0
1650895320000|2022-04-25 14:02:00|10768.2|10768.2|10768.62|10768.62|10768.62|10768.62|10768.2|10768.2|0
1650895330000|2022-04-25 14:02:10|10768.53|10768.53|10767.93|10767.93|10768.53|10768.53|10767.33|10767.33|0
1650895340000|2022-04-25 14:02:20|10768.02|10768.02|10768.02|10768.02|10768.02|10768.02|10768.02|10768.02|0
1650895350000|2022-04-25 14:02:30|10767.7|10767.7|10767.76|10767.76|10768.13|10768.13|10767.7|10767.7|0
1650895360000|2022-04-25 14:02:40|10768.25|10768.25|10767.67|10767.67|10768.25|10768.25|10767.67|10767.67|0
1650895370000|2022-04-25 14:02:50|10769.23|10769.23|10769.76|10769.76|10770.01|10770.01|10769.23|10769.23|0
1650895390000|2022-04-25 14:03:10|10769.99|10769.99|10769.71|10769.71|10770.48|10770.48|10769.71|10769.71|0
1650895400000|2022-04-25 14:03:20|10769.53|10769.53|10769.1|10769.1|10769.53|10769.53|10769.1|10769.1|0
1650895410000|2022-04-25 14:03:30|10768.67|10768.67|10766.17|10766.17|10768.67|10768.67|10766.17|10766.17|0
1650895420000|2022-04-25 14:03:40|10765.74|10765.74|10764.49|10764.49|10765.74|10765.74|10764.49|10764.49|0
1650895430000|2022-04-25 14:03:50|10764.4|10764.4|10763.2|10763.2|10764.4|10764.4|10763.2|10763.2|0
1650895440000|2022-04-25 14:04:00|10762.95|10762.95|10762.95|10762.95|10762.95|10762.95|10762.95|10762.95|0
1650895450000|2022-04-25 14:04:10|10762.34|10762.34|10762.21|10762.21|10762.34|10762.34|10762.21|10762.21|0
1650895460000|2022-04-25 14:04:20|10762.56|10762.56|10762.29|10762.29|10762.56|10762.56|10762.29|10762.29|0
1650895470000|2022-04-25 14:04:30|10762.41|10762.41|10763.06|10763.06|10763.06|10763.06|10762.41|10762.41|0
1650895480000|2022-04-25 14:04:40|10762.63|10762.63|10763.59|10763.59|10763.59|10763.59|10762.63|10762.63|0
1650895490000|2022-04-25 14:04:50|10763.71|10763.71|10763.53|10763.53|10763.9|10763.9|10763.53|10763.53|0
1650895500000|2022-04-25 14:05:00|10763.71|10763.71|10762.66|10762.66|10763.71|10763.71|10762.5|10762.5|0
1650895510000|2022-04-25 14:05:10|10762.75|10762.75|10761.89|10761.89|10762.75|10762.75|10761.89|10761.89|0
1650895520000|2022-04-25 14:05:20|10761.77|10761.77|10761.59|10761.59|10762.02|10762.02|10761.59|10761.59|0
1650895530000|2022-04-25 14:05:30|10761.71|10761.71|10761.71|10761.71|10761.71|10761.71|10760.93|10760.93|0
1650895540000|2022-04-25 14:05:40|10762.39|10762.39|10763.94|10763.94|10763.94|10763.94|10762.39|10762.39|0
1650895550000|2022-04-25 14:05:50|10763.82|10763.82|10764.34|10764.34|10764.34|10764.34|10763.82|10763.82|0
1650895560000|2022-04-25 14:06:00|10764.69|10764.69|10765.65|10765.65|10765.65|10765.65|10764.69|10764.69|0
1650895570000|2022-04-25 14:06:10|10767.84|10767.84|10767.84|10767.84|10767.84|10767.84|10767.84|10767.84|0
1650895610000|2022-04-25 14:06:50|10770.53|10770.53|10770.53|10770.53|10770.53|10770.53|10770.53|10770.53|0
1650895620000|2022-04-25 14:07:00|10770.78|10770.78|10770.73|10770.73|10771.15|10771.15|10770.66|10770.66|0
1650895630000|2022-04-25 14:07:10|10770.38|10770.38|10770.73|10770.73|10770.73|10770.73|10770.38|10770.38|0
1650895640000|2022-04-25 14:07:20|10770.3|10770.3|10771.52|10771.52|10771.77|10771.77|10770.3|10770.3|0
1650895650000|2022-04-25 14:07:30|10771.65|10771.65|10771.65|10771.65|10771.65|10771.65|10771.65|10771.65|0
1650895660000|2022-04-25 14:07:40|10771.52|10771.52|10773.52|10773.52|10773.52|10773.52|10771.52|10771.52|0
1650895670000|2022-04-25 14:07:50|10774.23|10774.23|10778.28|10778.28|10778.28|10778.28|10774.23|10774.23|0
1650895680000|2022-04-25 14:08:00|10779.15|10779.15|10778.84|10778.84|10779.53|10779.53|10778.84|10778.84|0
1650895690000|2022-04-25 14:08:10|10778.49|10778.49|10778.66|10778.66|10778.66|10778.66|10778.49|10778.49|0
1650895700000|2022-04-25 14:08:20|10778.88|10778.88|10778.74|10778.74|10778.88|10778.88|10778.44|10778.44|0
1650895710000|2022-04-25 14:08:30|10777.96|10777.96|10777.71|10777.71|10777.96|10777.96|10777.71|10777.71|0
1650895720000|2022-04-25 14:08:40|10776.64|10776.64|10773.42|10773.42|10776.64|10776.64|10773.42|10773.42|0
1650895740000|2022-04-25 14:09:00|10773.58|10773.58|10773.91|10773.91|10773.91|10773.91|10773.58|10773.58|0
1650895750000|2022-04-25 14:09:10|10774.04|10774.04|10773.82|10773.82|10774.04|10774.04|10773.82|10773.82|0
1650895760000|2022-04-25 14:09:20|10773.66|10773.66|10772.25|10772.25|10773.66|10773.66|10772.25|10772.25|0
1650895770000|2022-04-25 14:09:30|10771.9|10771.9|10771.9|10771.9|10771.9|10771.9|10771.9|10771.9|0
1650895780000|2022-04-25 14:09:40|10770.34|10770.34|10769.72|10769.72|10770.34|10770.34|10769.49|10769.49|0
1650895790000|2022-04-25 14:09:50|10772.06|10772.06|10772.06|10772.06|10772.06|10772.06|10772.06|10772.06|0
1650895800000|2022-04-25 14:10:00|10772.76|10772.76|10773.13|10773.13|10773.13|10773.13|10772.76|10772.76|0
1650895810000|2022-04-25 14:10:10|10772.96|10772.96|10772.52|10772.52|10772.96|10772.96|10772.43|10772.43|0
1650895820000|2022-04-25 14:10:20|10772.26|10772.26|10772.79|10772.79|10772.79|10772.79|10772.26|10772.26|0
1650895830000|2022-04-25 14:10:30|10772.96|10772.96|10771.93|10771.93|10772.96|10772.96|10771.15|10771.15|0
1650895840000|2022-04-25 14:10:40|10772.71|10772.71|10773.67|10773.67|10773.67|10773.67|10772.71|10772.71|0
1650895850000|2022-04-25 14:10:50|10775.06|10775.06|10777.24|10777.24|10777.24|10777.24|10775.06|10775.06|0
1650895860000|2022-04-25 14:11:00|10777.5|10777.5|10777.57|10777.57|10777.75|10777.75|10777.5|10777.5|0
1650895870000|2022-04-25 14:11:10|10777.8|10777.8|10778.23|10778.23|10778.23|10778.23|10777.57|10777.57|0
1650895880000|2022-04-25 14:11:20|10778.05|10778.05|10778.99|10778.99|10778.99|10778.99|10777.19|10777.19|0
1650895890000|2022-04-25 14:11:30|10778.76|10778.76|10778.14|10778.14|10778.76|10778.76|10778.14|10778.14|0
1650895900000|2022-04-25 14:11:40|10777.78|10777.78|10776.9|10776.9|10777.78|10777.78|10776.9|10776.9|0
1650895910000|2022-04-25 14:11:50|10776.68|10776.68|10776.68|10776.68|10776.68|10776.68|10776.68|10776.68|0
1650895920000|2022-04-25 14:12:00|10776.15|10776.15|10774.96|10774.96|10776.15|10776.15|10774.96|10774.96|0
1650895930000|2022-04-25 14:12:10|10774.38|10774.38|10773.74|10773.74|10774.38|10774.38|10773.74|10773.74|0
1650895940000|2022-04-25 14:12:20|10773.39|10773.39|10773.55|10773.55|10773.55|10773.55|10773.39|10773.39|0
1650895950000|2022-04-25 14:12:30|10773.93|10773.93|10773.93|10773.93|10773.93|10773.93|10773.93|10773.93|0
1650895960000|2022-04-25 14:12:40|10774.28|10774.28|10773.42|10773.42|10774.46|10774.46|10773.42|10773.42|0
1650895970000|2022-04-25 14:12:50|10773.35|10773.35|10773.35|10773.35|10773.35|10773.35|10773.35|10773.35|0
1650895980000|2022-04-25 14:13:00|10773.58|10773.58|10773.26|10773.26|10773.58|10773.58|10773.26|10773.26|0
1650895990000|2022-04-25 14:13:10|10771.96|10771.96|10771.96|10771.96|10771.96|10771.96|10771.96|10771.96|0
1650896000000|2022-04-25 14:13:20|10771.78|10771.78|10771.78|10771.78|10771.78|10771.78|10771.78|10771.78|0
1650896010000|2022-04-25 14:13:30|10771.34|10771.34|10767.22|10767.22|10771.34|10771.34|10767.22|10767.22|0
1650896020000|2022-04-25 14:13:40|10767.44|10767.44|10767.35|10767.35|10767.44|10767.44|10767.35|10767.35|0
1650896030000|2022-04-25 14:13:50|10768.13|10768.13|10768.22|10768.22|10768.22|10768.22|10768.13|10768.13|0
1650896040000|2022-04-25 14:14:00|10769|10769|10771.76|10771.76|10771.76|10771.76|10769|10769|0
1650896050000|2022-04-25 14:14:10|10771.32|10771.32|10771.32|10771.32|10771.32|10771.32|10771.32|10771.32|0
1650896110000|2022-04-25 14:15:10|10771.7|10771.7|10771.27|10771.27|10771.7|10771.7|10771.27|10771.27|0
1650896120000|2022-04-25 14:15:20|10770.75|10770.75|10769.96|10769.96|10770.75|10770.75|10769.96|10769.96|0
1650896130000|2022-04-25 14:15:30|10769.54|10769.54|10769.54|10769.54|10769.54|10769.54|10769.54|10769.54|0
1650896150000|2022-04-25 14:15:50|10769.04|10769.04|10769.03|10769.03|10769.04|10769.04|10769.03|10769.03|0
1650896160000|2022-04-25 14:16:00|10769.81|10769.81|10771.3|10771.3|10771.3|10771.3|10769.81|10769.81|0
1650896170000|2022-04-25 14:16:10|10771.53|10771.53|10770.69|10770.69|10771.65|10771.65|10770.45|10770.45|0
1650896180000|2022-04-25 14:16:20|10770.32|10770.32|10770.32|10770.32|10770.32|10770.32|10770.32|10770.32|0
1650896190000|2022-04-25 14:16:30|10770.2|10770.2|10769.34|10769.34|10770.2|10770.2|10769.34|10769.34|0
1650896200000|2022-04-25 14:16:40|10768.35|10768.35|10768.35|10768.35|10768.35|10768.35|10768.35|10768.35|0
1650896210000|2022-04-25 14:16:50|10768.78|10768.78|10769.21|10769.21|10769.21|10769.21|10768.78|10768.78|0
1650896220000|2022-04-25 14:17:00|10769.08|10769.08|10768.89|10768.89|10769.08|10769.08|10768.89|10768.89|0
1650896230000|2022-04-25 14:17:10|10768.44|10768.44|10768.19|10768.19|10768.44|10768.44|10768.19|10768.19|0
1650896240000|2022-04-25 14:17:20|10766.66|10766.66|10767.2|10767.2|10767.2|10767.2|10766.66|10766.66|0
1650896250000|2022-04-25 14:17:30|10766.42|10766.42|10766.73|10766.73|10766.86|10766.86|10766.42|10766.42|0
1650896260000|2022-04-25 14:17:40|10766.49|10766.49|10766.75|10766.75|10766.75|10766.75|10765.99|10765.99|0
1650896270000|2022-04-25 14:17:50|10766.59|10766.59|10766.22|10766.22|10766.59|10766.59|10766.22|10766.22|0
1650896280000|2022-04-25 14:18:00|10765.79|10765.79|10765.02|10765.02|10765.79|10765.79|10765.02|10765.02|0
1650896290000|2022-04-25 14:18:10|10764.65|10764.65|10762.1|10762.1|10764.65|10764.65|10762.1|10762.1|0
1650896300000|2022-04-25 14:18:20|10761.96|10761.96|10761.31|10761.31|10761.96|10761.96|10761.09|10761.09|0
1650896310000|2022-04-25 14:18:30|10760.32|10760.32|10761.36|10761.36|10761.36|10761.36|10760.32|10760.32|0
1650896320000|2022-04-25 14:18:40|10761.17|10761.17|10761.17|10761.17|10761.17|10761.17|10761.17|10761.17|0
1650896330000|2022-04-25 14:18:50|10761.73|10761.73|10762.81|10762.81|10763.24|10763.24|10761.73|10761.73|0
1650896340000|2022-04-25 14:19:00|10762.9|10762.9|10762.9|10762.9|10762.9|10762.9|10762.9|10762.9|0
1650896360000|2022-04-25 14:19:20|10762.73|10762.73|10763.02|10763.02|10763.02|10763.02|10762.37|10762.37|0
1650896370000|2022-04-25 14:19:30|10763.45|10763.45|10764.97|10764.97|10764.97|10764.97|10763.45|10763.45|0
1650896380000|2022-04-25 14:19:40|10764.53|10764.53|10765.94|10765.94|10765.94|10765.94|10764.53|10764.53|0
1650896390000|2022-04-25 14:19:50|10766.03|10766.03|10769.11|10769.11|10769.11|10769.11|10766.03|10766.03|0
1650896400000|2022-04-25 14:20:00|10768.68|10768.68|10769.65|10769.65|10769.87|10769.87|10768.68|10768.68|0
1650896410000|2022-04-25 14:20:10|10770.04|10770.04|10770.94|10770.94|10771.06|10771.06|10770.04|10770.04|0
1650896420000|2022-04-25 14:20:20|10770.16|10770.16|10769.89|10769.89|10770.72|10770.72|10769.89|10769.89|0
1650896430000|2022-04-25 14:20:30|10769.64|10769.64|10771.03|10771.03|10771.39|10771.39|10769.64|10769.64|0
1650896440000|2022-04-25 14:20:40|10771.16|10771.16|10771.01|10771.01|10771.16|10771.16|10771.01|10771.01|0
1650896450000|2022-04-25 14:20:50|10770.83|10770.83|10770.83|10770.83|10770.83|10770.83|10770.83|10770.83|0
1650896460000|2022-04-25 14:21:00|10770.71|10770.71|10770.71|10770.71|10770.71|10770.71|10770.49|10770.49|0
1650896480000|2022-04-25 14:21:20|10771.24|10771.24|10771.97|10771.97|10771.97|10771.97|10771.18|10771.18|0
1650896490000|2022-04-25 14:21:30|10772.32|10772.32|10775.01|10775.01|10775.01|10775.01|10772.15|10772.15|0
1650896500000|2022-04-25 14:21:40|10775.34|10775.34|10772.9|10772.9|10775.34|10775.34|10772.9|10772.9|0
1650896510000|2022-04-25 14:21:50|10772.54|10772.54|10773.2|10773.2|10773.37|10773.37|10772.54|10772.54|0
1650896520000|2022-04-25 14:22:00|10772.98|10772.98|10772.98|10772.98|10772.98|10772.98|10772.98|10772.98|0
1650896530000|2022-04-25 14:22:10|10772.66|10772.66|10772.44|10772.44|10772.76|10772.76|10772.44|10772.44|0
1650896540000|2022-04-25 14:22:20|10772.01|10772.01|10772.53|10772.53|10772.88|10772.88|10772.01|10772.01|0
1650896550000|2022-04-25 14:22:30|10771.75|10771.75|10771.25|10771.25|10771.75|10771.75|10771.25|10771.25|0
1650896570000|2022-04-25 14:22:50|10771.48|10771.48|10772.12|10772.12|10772.56|10772.56|10771.48|10771.48|0
1650896580000|2022-04-25 14:23:00|10772.03|10772.03|10772.03|10772.03|10772.03|10772.03|10772.03|10772.03|0
1650896590000|2022-04-25 14:23:10|10771.34|10771.34|10769.86|10769.86|10771.34|10771.34|10769.86|10769.86|0
1650896610000|2022-04-25 14:23:30|10769.98|10769.98|10770.34|10770.34|10770.34|10770.34|10769.98|10769.98|0
1650896620000|2022-04-25 14:23:40|10771.11|10771.11|10771.68|10771.68|10771.68|10771.68|10771.11|10771.11|0
1650896630000|2022-04-25 14:23:50|10771.75|10771.75|10772.31|10772.31|10772.31|10772.31|10771.4|10771.4|0
1650896640000|2022-04-25 14:24:00|10773.09|10773.09|10776|10776|10776|10776|10773.09|10773.09|0
1650896650000|2022-04-25 14:24:10|10776.23|10776.23|10781.35|10781.35|10781.35|10781.35|10776.23|10776.23|0
1650896660000|2022-04-25 14:24:20|10781.54|10781.54|10780.13|10780.13|10781.54|10781.54|10779.96|10779.96|0
1650896670000|2022-04-25 14:24:30|10780.91|10780.91|10780.91|10780.91|10780.91|10780.91|10780.91|10780.91|0
1650896680000|2022-04-25 14:24:40|10781.26|10781.26|10784.77|10784.77|10784.77|10784.77|10781.26|10781.26|0
1650896690000|2022-04-25 14:24:50|10784.88|10784.88|10784.88|10784.88|10784.88|10784.88|10784.88|10784.88|0
1650896700000|2022-04-25 14:25:00|10785.09|10785.09|10788.47|10788.47|10788.79|10788.79|10785.09|10785.09|0
1650896760000|2022-04-25 14:26:00|10797.07|10797.07|10795.06|10795.06|10797.07|10797.07|10795.06|10795.06|0
1650896770000|2022-04-25 14:26:10|10794.6|10794.6|10793.86|10793.86|10794.6|10794.6|10793.86|10793.86|0
1650896780000|2022-04-25 14:26:20|10792.99|10792.99|10792.99|10792.99|10792.99|10792.99|10792.99|10792.99|0
1650896790000|2022-04-25 14:26:30|10792.8|10792.8|10792.08|10792.08|10792.87|10792.87|10792.08|10792.08|0
1650896800000|2022-04-25 14:26:40|10792.31|10792.31|10792.76|10792.76|10792.76|10792.76|10792.31|10792.31|0
1650896810000|2022-04-25 14:26:50|10792.63|10792.63|10792.49|10792.49|10793.17|10793.17|10792.37|10792.37|0
1650896870000|2022-04-25 14:27:50|10793.1|10793.1|10793.1|10793.1|10793.1|10793.1|10793.1|10793.1|0
1650896890000|2022-04-25 14:28:10|10792.68|10792.68|10792.4|10792.4|10792.68|10792.68|10792.38|10792.38|0
1650896900000|2022-04-25 14:28:20|10792.19|10792.19|10792.19|10792.19|10792.19|10792.19|10792.19|10792.19|0
1650896910000|2022-04-25 14:28:30|10792.01|10792.01|10792.79|10792.79|10792.79|10792.79|10792.01|10792.01|0
1650896920000|2022-04-25 14:28:40|10792.86|10792.86|10797.42|10797.42|10797.42|10797.42|10792.86|10792.86|0
1650896930000|2022-04-25 14:28:50|10797.54|10797.54|10799.75|10799.75|10801.06|10801.06|10797.54|10797.54|0
1650896940000|2022-04-25 14:29:00|10800|10800|10799.64|10799.64|10800.24|10800.24|10799.53|10799.53|0
1650896950000|2022-04-25 14:29:10|10799.74|10799.74|10799.56|10799.56|10799.74|10799.74|10799.27|10799.27|0
1650896960000|2022-04-25 14:29:20|10799.41|10799.41|10799.27|10799.27|10799.41|10799.41|10799.27|10799.27|0
1650896980000|2022-04-25 14:29:40|10799.45|10799.45|10799.05|10799.05|10799.45|10799.45|10799.05|10799.05|0
1650896990000|2022-04-25 14:29:50|10798.73|10798.73|10796.05|10796.05|10798.73|10798.73|10796.05|10796.05|0
1650897000000|2022-04-25 14:30:00|10796.04|10796.04|10796.82|10796.82|10796.82|10796.82|10795.53|10795.53|0
1650897060000|2022-04-25 14:31:00|10803.9|10803.9|10803.9|10803.9|10804.33|10804.33|10803.9|10803.9|0
1650897070000|2022-04-25 14:31:10|10803.77|10803.77|10804.31|10804.31|10804.52|10804.52|10803.77|10803.77|0
1650897080000|2022-04-25 14:31:20|10805.09|10805.09|10805.34|10805.34|10805.34|10805.34|10805.09|10805.09|0
1650897090000|2022-04-25 14:31:30|10805.71|10805.71|10805.71|10805.71|10805.71|10805.71|10805.71|10805.71|0
1650897100000|2022-04-25 14:31:40|10805.93|10805.93|10807.1|10807.1|10807.15|10807.15|10805.93|10805.93|0
1650897110000|2022-04-25 14:31:50|10807.29|10807.29|10807.4|10807.4|10807.92|10807.92|10807.29|10807.29|0
1650897120000|2022-04-25 14:32:00|10807.27|10807.27|10807.59|10807.59|10807.59|10807.59|10807.27|10807.27|0
1650897130000|2022-04-25 14:32:10|10808.37|10808.37|10810.43|10810.43|10810.43|10810.43|10808.3|10808.3|0
1650897140000|2022-04-25 14:32:20|10811.03|10811.03|10811.57|10811.57|10811.81|10811.81|10811.03|10811.03|0
1650897150000|2022-04-25 14:32:30|10811.44|10811.44|10811.81|10811.81|10812.24|10812.24|10811.44|10811.44|0
1650897170000|2022-04-25 14:32:50|10810.02|10810.02|10810.3|10810.3|10810.3|10810.3|10810.02|10810.02|0
1650897180000|2022-04-25 14:33:00|10810.43|10810.43|10810.05|10810.05|10810.66|10810.66|10810.05|10810.05|0
1650897190000|2022-04-25 14:33:10|10809.78|10809.78|10811.56|10811.56|10811.56|10811.56|10809.13|10809.13|0
1650897200000|2022-04-25 14:33:20|10811.68|10811.68|10812.68|10812.68|10814.02|10814.02|10811.68|10811.68|0
1650897220000|2022-04-25 14:33:40|10812|10812|10810.24|10810.24|10812|10812|10810.24|10810.24|0
1650897230000|2022-04-25 14:33:50|10809.81|10809.81|10807.8|10807.8|10809.81|10809.81|10807.8|10807.8|0
1650897240000|2022-04-25 14:34:00|10808.26|10808.26|10809.64|10809.64|10809.64|10809.64|10808.26|10808.26|0
1650897250000|2022-04-25 14:34:10|10809.81|10809.81|10812.63|10812.63|10813.03|10813.03|10809.81|10809.81|0
1650897260000|2022-04-25 14:34:20|10812.76|10812.76|10812.53|10812.53|10813.18|10813.18|10812.53|10812.53|0
1650897270000|2022-04-25 14:34:30|10813.3|10813.3|10813.92|10813.92|10813.92|10813.92|10813.3|10813.3|0
1650897280000|2022-04-25 14:34:40|10813.48|10813.48|10813.19|10813.19|10813.48|10813.48|10813.03|10813.03|0
1650897290000|2022-04-25 14:34:50|10813.63|10813.63|10812.52|10812.52|10813.63|10813.63|10812.52|10812.52|0
1650897300000|2022-04-25 14:35:00|10812.94|10812.94|10811.63|10811.63|10812.94|10812.94|10811.63|10811.63|0
1650897310000|2022-04-25 14:35:10|10811.19|10811.19|10810.82|10810.82|10811.38|10811.38|10810.82|10810.82|0
1650897320000|2022-04-25 14:35:20|10810.7|10810.7|10811.57|10811.57|10811.57|10811.57|10810.7|10810.7|0
1650897330000|2022-04-25 14:35:30|10811.7|10811.7|10812.48|10812.48|10812.48|10812.48|10811.7|10811.7|0
1650897340000|2022-04-25 14:35:40|10812.04|10812.04|10810.66|10810.66|10812.48|10812.48|10810.66|10810.66|0
1650897350000|2022-04-25 14:35:50|10810.44|10810.44|10810.08|10810.08|10810.44|10810.44|10810.08|10810.08|0
1650897360000|2022-04-25 14:36:00|10809.64|10809.64|10810.82|10810.82|10810.82|10810.82|10809.64|10809.64|0
1650897370000|2022-04-25 14:36:10|10811.05|10811.05|10810.87|10810.87|10811.48|10811.48|10810.87|10810.87|0
1650897380000|2022-04-25 14:36:20|10811.66|10811.66|10812.79|10812.79|10812.79|10812.79|10811.65|10811.65|0
1650897390000|2022-04-25 14:36:30|10812.88|10812.88|10813.59|10813.59|10813.59|10813.59|10812.37|10812.37|0
1650897400000|2022-04-25 14:36:40|10814.02|10814.02|10814.35|10814.35|10814.57|10814.57|10814.02|10814.02|0
1650897410000|2022-04-25 14:36:50|10814.51|10814.51|10814.03|10814.03|10814.51|10814.51|10814.03|10814.03|0
1650897420000|2022-04-25 14:37:00|10814.86|10814.86|10816.65|10816.65|10816.65|10816.65|10814.86|10814.86|0
1650897430000|2022-04-25 14:37:10|10816.48|10816.48|10816.47|10816.47|10816.9|10816.9|10816.47|10816.47|0
1650897440000|2022-04-25 14:37:20|10816.21|10816.21|10815.9|10815.9|10816.21|10816.21|10815.64|10815.64|0
1650897450000|2022-04-25 14:37:30|10816.08|10816.08|10816.01|10816.01|10816.41|10816.41|10816.01|10816.01|0
1650897460000|2022-04-25 14:37:40|10815.61|10815.61|10813.95|10813.95|10815.61|10815.61|10813.95|10813.95|0
1650897470000|2022-04-25 14:37:50|10813.78|10813.78|10814.91|10814.91|10814.91|10814.91|10813.78|10813.78|0
1650897480000|2022-04-25 14:38:00|10814.56|10814.56|10814.56|10814.56|10814.56|10814.56|10814.56|10814.56|0
1650897490000|2022-04-25 14:38:10|10814.34|10814.34|10813.39|10813.39|10814.34|10814.34|10813.39|10813.39|0
1650897500000|2022-04-25 14:38:20|10813.23|10813.23|10812.28|10812.28|10813.23|10813.23|10812.28|10812.28|0
1650897510000|2022-04-25 14:38:30|10812.42|10812.42|10811.39|10811.39|10812.42|10812.42|10811.39|10811.39|0
1650897520000|2022-04-25 14:38:40|10811.26|10811.26|10811.37|10811.37|10811.37|10811.37|10811.26|10811.26|0
1650897530000|2022-04-25 14:38:50|10811.2|10811.2|10811.69|10811.69|10811.69|10811.69|10811.2|10811.2|0
1650897540000|2022-04-25 14:39:00|10811.5|10811.5|10810.44|10810.44|10811.5|10811.5|10810.19|10810.19|0
1650897550000|2022-04-25 14:39:10|10810.22|10810.22|10806.96|10806.96|10810.22|10810.22|10806.96|10806.96|0
1650897560000|2022-04-25 14:39:20|10806.59|10806.59|10806.37|10806.37|10806.59|10806.59|10806.37|10806.37|0
1650897570000|2022-04-25 14:39:30|10804.81|10804.81|10804.53|10804.53|10804.81|10804.81|10804.53|10804.53|0
1650897590000|2022-04-25 14:39:50|10803.91|10803.91|10802.86|10802.86|10803.91|10803.91|10802.86|10802.86|0
1650897600000|2022-04-25 14:40:00|10802.52|10802.52|10802.19|10802.19|10802.52|10802.52|10802.19|10802.19|0
1650897610000|2022-04-25 14:40:10|10802.03|10802.03|10802.68|10802.68|10802.68|10802.68|10802.03|10802.03|0
1650897620000|2022-04-25 14:40:20|10801.8|10801.8|10799.83|10799.83|10801.8|10801.8|10799.83|10799.83|0
1650897630000|2022-04-25 14:40:30|10799.76|10799.76|10796.38|10796.38|10799.76|10799.76|10796.22|10796.22|0
1650897640000|2022-04-25 14:40:40|10795.91|10795.91|10795.91|10795.91|10795.91|10795.91|10795.91|10795.91|0
1650897700000|2022-04-25 14:41:40|10799.47|10799.47|10797.23|10797.23|10799.47|10799.47|10797.23|10797.23|0
1650897710000|2022-04-25 14:41:50|10797.11|10797.11|10797.11|10797.11|10797.11|10797.11|10797.11|10797.11|0
1650897720000|2022-04-25 14:42:00|10796.58|10796.58|10796.52|10796.52|10796.75|10796.75|10796.52|10796.52|0
1650897740000|2022-04-25 14:42:20|10796.35|10796.35|10794.13|10794.13|10796.35|10796.35|10794.13|10794.13|0
1650897750000|2022-04-25 14:42:30|10793.28|10793.28|10792.93|10792.93|10793.28|10793.28|10792.93|10792.93|0
1650897760000|2022-04-25 14:42:40|10793.45|10793.45|10793.88|10793.88|10793.88|10793.88|10793.32|10793.32|0
1650897770000|2022-04-25 14:42:50|10793.36|10793.36|10793.73|10793.73|10793.73|10793.73|10793.36|10793.36|0
1650897780000|2022-04-25 14:43:00|10793.82|10793.82|10793.23|10793.23|10793.82|10793.82|10793.23|10793.23|0
1650897790000|2022-04-25 14:43:10|10792.97|10792.97|10793.01|10793.01|10793.01|10793.01|10792.84|10792.84|0
1650897800000|2022-04-25 14:43:20|10792.24|10792.24|10791.77|10791.77|10792.24|10792.24|10791.77|10791.77|0
1650897810000|2022-04-25 14:43:30|10791.58|10791.58|10791.22|10791.22|10791.58|10791.58|10790.9|10790.9|0
1650897820000|2022-04-25 14:43:40|10791.44|10791.44|10791.44|10791.44|10791.44|10791.44|10791.44|10791.44|0
1650897830000|2022-04-25 14:43:50|10791.79|10791.79|10792.95|10792.95|10793.14|10793.14|10791.79|10791.79|0
1650897840000|2022-04-25 14:44:00|10792.73|10792.73|10791.56|10791.56|10792.73|10792.73|10791.56|10791.56|0
1650897850000|2022-04-25 14:44:10|10790.78|10790.78|10790.78|10790.78|10790.78|10790.78|10790.78|10790.78|0
1650897860000|2022-04-25 14:44:20|10791.21|10791.21|10792.73|10792.73|10792.73|10792.73|10791.21|10791.21|0
1650897870000|2022-04-25 14:44:30|10792.6|10792.6|10795.38|10795.38|10795.55|10795.55|10792.6|10792.6|0
1650897880000|2022-04-25 14:44:40|10795.83|10795.83|10795.83|10795.83|10795.83|10795.83|10795.83|10795.83|0
1650897890000|2022-04-25 14:44:50|10795.05|10795.05|10795.26|10795.26|10795.26|10795.26|10795.05|10795.05|0
1650897900000|2022-04-25 14:45:00|10795.04|10795.04|10795.21|10795.21|10795.36|10795.36|10795.04|10795.04|0
1650897920000|2022-04-25 14:45:20|10794.68|10794.68|10794.68|10794.68|10794.68|10794.68|10794.68|10794.68|0
1650897930000|2022-04-25 14:45:30|10794.93|10794.93|10794.93|10794.93|10794.93|10794.93|10794.93|10794.93|0
1650897940000|2022-04-25 14:45:40|10795.46|10795.46|10796.54|10796.54|10796.54|10796.54|10795.46|10795.46|0
1650897950000|2022-04-25 14:45:50|10796.67|10796.67|10797.64|10797.64|10797.9|10797.9|10796.67|10796.67|0
1650897960000|2022-04-25 14:46:00|10797.46|10797.46|10797.06|10797.06|10797.46|10797.46|10796.95|10796.95|0
1650897970000|2022-04-25 14:46:10|10796.99|10796.99|10797.24|10797.24|10797.35|10797.35|10796.99|10796.99|0
1650897980000|2022-04-25 14:46:20|10798.02|10798.02|10799.58|10799.58|10799.58|10799.58|10798.02|10798.02|0
1650897990000|2022-04-25 14:46:30|10799.41|10799.41|10797.04|10797.04|10799.41|10799.41|10796.71|10796.71|0
1650898000000|2022-04-25 14:46:40|10796.68|10796.68|10796.69|10796.69|10796.69|10796.69|10795.91|10795.91|0
1650898010000|2022-04-25 14:46:50|10795.91|10795.91|10796.08|10796.08|10796.25|10796.25|10795.91|10795.91|0
1650898020000|2022-04-25 14:47:00|10795.73|10795.73|10795.73|10795.73|10795.73|10795.73|10795.73|10795.73|0
1650898030000|2022-04-25 14:47:10|10796.51|10796.51|10795.71|10795.71|10796.83|10796.83|10795.71|10795.71|0
1650898040000|2022-04-25 14:47:20|10795.92|10795.92|10795.75|10795.75|10795.92|10795.92|10795.75|10795.75|0
1650898050000|2022-04-25 14:47:30|10795.9|10795.9|10795.82|10795.82|10796.5|10796.5|10795.82|10795.82|0
1650898060000|2022-04-25 14:47:40|10796.17|10796.17|10796.66|10796.66|10796.66|10796.66|10796.17|10796.17|0
1650898070000|2022-04-25 14:47:50|10795.88|10795.88|10796.89|10796.89|10796.89|10796.89|10795.5|10795.5|0
1650898080000|2022-04-25 14:48:00|10797|10797|10797|10797|10797|10797|10797|10797|0
1650898090000|2022-04-25 14:48:10|10796.55|10796.55|10795.06|10795.06|10796.64|10796.64|10795.06|10795.06|0
1650898110000|2022-04-25 14:48:30|10795.41|10795.41|10797.97|10797.97|10797.97|10797.97|10795.41|10795.41|0
1650898120000|2022-04-25 14:48:40|10798.4|10798.4|10797.62|10797.62|10798.4|10798.4|10797.62|10797.62|0
1650898130000|2022-04-25 14:48:50|10798.04|10798.04|10797.62|10797.62|10798.04|10798.04|10797.62|10797.62|0
1650898140000|2022-04-25 14:49:00|10798.4|10798.4|10799.47|10799.47|10799.61|10799.61|10798.4|10798.4|0
1650898150000|2022-04-25 14:49:10|10799.71|10799.71|10799.44|10799.44|10800.07|10800.07|10799.44|10799.44|0
1650898160000|2022-04-25 14:49:20|10799.21|10799.21|10799.21|10799.21|10799.21|10799.21|10799.21|10799.21|0
1650898170000|2022-04-25 14:49:30|10799.45|10799.45|10799.43|10799.43|10799.54|10799.54|10799.36|10799.36|0
1650898180000|2022-04-25 14:49:40|10799.55|10799.55|10800.98|10800.98|10800.98|10800.98|10799.43|10799.43|0
1650898190000|2022-04-25 14:49:50|10801.14|10801.14|10802.8|10802.8|10802.8|10802.8|10801.14|10801.14|0
1650898200000|2022-04-25 14:50:00|10802.55|10802.55|10802.6|10802.6|10802.78|10802.78|10802.42|10802.42|0
1650898210000|2022-04-25 14:50:10|10802.16|10802.16|10800.7|10800.7|10802.16|10802.16|10800.7|10800.7|0
1650898220000|2022-04-25 14:50:20|10800.95|10800.95|10800.6|10800.6|10800.95|10800.95|10800.6|10800.6|0
1650898230000|2022-04-25 14:50:30|10800.38|10800.38|10800.38|10800.38|10800.38|10800.38|10800.29|10800.29|0
1650898240000|2022-04-25 14:50:40|10800.84|10800.84|10800.84|10800.84|10800.84|10800.84|10800.84|10800.84|0
1650898250000|2022-04-25 14:50:50|10800.77|10800.77|10801.2|10801.2|10801.2|10801.2|10800.77|10800.77|0
1650898260000|2022-04-25 14:51:00|10801.07|10801.07|10800.92|10800.92|10801.22|10801.22|10800.92|10800.92|0
1650898270000|2022-04-25 14:51:10|10800.69|10800.69|10801.4|10801.4|10801.4|10801.4|10800.69|10800.69|0
1650898280000|2022-04-25 14:51:20|10801.47|10801.47|10800.29|10800.29|10801.47|10801.47|10800.2|10800.2|0
1650898290000|2022-04-25 14:51:30|10800.73|10800.73|10800.06|10800.06|10800.87|10800.87|10800.06|10800.06|0
1650898300000|2022-04-25 14:51:40|10800.44|10800.44|10799.91|10799.91|10800.44|10800.44|10799.91|10799.91|0
1650898310000|2022-04-25 14:51:50|10799.79|10799.79|10799.37|10799.37|10799.79|10799.79|10798.58|10798.58|0
1650898320000|2022-04-25 14:52:00|10799.16|10799.16|10796.66|10796.66|10799.16|10799.16|10796.66|10796.66|0
1650898330000|2022-04-25 14:52:10|10796.44|10796.44|10796.44|10796.44|10796.44|10796.44|10796.44|10796.44|0
1650898340000|2022-04-25 14:52:20|10795.57|10795.57|10795.2|10795.2|10795.57|10795.57|10795.2|10795.2|0
1650898350000|2022-04-25 14:52:30|10794.42|10794.42|10793.62|10793.62|10794.42|10794.42|10793.62|10793.62|0
1650898360000|2022-04-25 14:52:40|10793.38|10793.38|10793.15|10793.15|10793.38|10793.38|10793.15|10793.15|0
1650898380000|2022-04-25 14:53:00|10792.37|10792.37|10792.37|10792.37|10792.37|10792.37|10792.37|10792.37|0
1650898390000|2022-04-25 14:53:10|10793.15|10793.15|10793.15|10793.15|10793.15|10793.15|10793.15|10793.15|0
1650898400000|2022-04-25 14:53:20|10792.82|10792.82|10792.94|10792.94|10792.94|10792.94|10792.82|10792.82|0
1650898410000|2022-04-25 14:53:30|10792.81|10792.81|10791.67|10791.67|10792.81|10792.81|10791.67|10791.67|0
1650898420000|2022-04-25 14:53:40|10791.6|10791.6|10791.21|10791.21|10791.6|10791.6|10791.21|10791.21|0
1650898430000|2022-04-25 14:53:50|10791.08|10791.08|10790.72|10790.72|10791.08|10791.08|10790.72|10790.72|0
1650898440000|2022-04-25 14:54:00|10790.54|10790.54|10790.73|10790.73|10790.73|10790.73|10790.35|10790.35|0
1650898450000|2022-04-25 14:54:10|10789.86|10789.86|10789.58|10789.58|10789.86|10789.86|10789.58|10789.58|0
1650898460000|2022-04-25 14:54:20|10789.93|10789.93|10788.85|10788.85|10789.93|10789.93|10788.85|10788.85|0
1650898470000|2022-04-25 14:54:30|10788.62|10788.62|10788.76|10788.76|10788.98|10788.98|10788.62|10788.62|0
1650898480000|2022-04-25 14:54:40|10788.98|10788.98|10789.41|10789.41|10789.41|10789.41|10788.98|10788.98|0
1650898500000|2022-04-25 14:55:00|10789.87|10789.87|10788.64|10788.64|10790.52|10790.52|10788.64|10788.64|0
1650898510000|2022-04-25 14:55:10|10788.77|10788.77|10788.97|10788.97|10788.97|10788.97|10788.54|10788.54|0
1650898520000|2022-04-25 14:55:20|10788.74|10788.74|10788.25|10788.25|10788.74|10788.74|10787.9|10787.9|0
1650898580000|2022-04-25 14:56:20|10783.07|10783.07|10783.07|10783.07|10783.07|10783.07|10783.07|10783.07|0
1650898590000|2022-04-25 14:56:30|10783.3|10783.3|10782.64|10782.64|10783.3|10783.3|10782.44|10782.44|0
1650898600000|2022-04-25 14:56:40|10782.21|10782.21|10782.09|10782.09|10782.21|10782.21|10782.09|10782.09|0
1650898610000|2022-04-25 14:56:50|10781.96|10781.96|10780.85|10780.85|10781.96|10781.96|10780.85|10780.85|0
1650898620000|2022-04-25 14:57:00|10780.42|10780.42|10782.78|10782.78|10783.24|10783.24|10780.42|10780.42|0
1650898630000|2022-04-25 14:57:10|10782.91|10782.91|10782.09|10782.09|10782.91|10782.91|10782.09|10782.09|0
1650898640000|2022-04-25 14:57:20|10782.41|10782.41|10782.44|10782.44|10782.76|10782.76|10782.41|10782.41|0
1650898650000|2022-04-25 14:57:30|10782.67|10782.67|10783.28|10783.28|10783.28|10783.28|10782.44|10782.44|0
1650898660000|2022-04-25 14:57:40|10783.46|10783.46|10782.68|10782.68|10783.46|10783.46|10782.68|10782.68|0
1650898670000|2022-04-25 14:57:50|10781.9|10781.9|10781.9|10781.9|10781.9|10781.9|10781.9|10781.9|0
1650898680000|2022-04-25 14:58:00|10782.03|10782.03|10782.03|10782.03|10782.03|10782.03|10782.03|10782.03|0
1650898690000|2022-04-25 14:58:10|10781.5|10781.5|10779.74|10779.74|10781.5|10781.5|10779.74|10779.74|0
1650898700000|2022-04-25 14:58:20|10780.16|10780.16|10781.1|10781.1|10781.1|10781.1|10780.16|10780.16|0
1650898710000|2022-04-25 14:58:30|10781.53|10781.53|10781.08|10781.08|10781.53|10781.53|10781.08|10781.08|0
1650898720000|2022-04-25 14:58:40|10780.96|10780.96|10782.18|10782.18|10782.33|10782.33|10780.96|10780.96|0
1650898730000|2022-04-25 14:58:50|10782.96|10782.96|10783.02|10783.02|10783.02|10783.02|10782.88|10782.88|0
1650898740000|2022-04-25 14:59:00|10783.52|10783.52|10783.33|10783.33|10783.99|10783.99|10783.33|10783.33|0
1650898750000|2022-04-25 14:59:10|10783.42|10783.42|10782.98|10782.98|10783.42|10783.42|10782.98|10782.98|0
1650898760000|2022-04-25 14:59:20|10782.3|10782.3|10781.94|10781.94|10782.3|10782.3|10781.78|10781.78|0
1650898770000|2022-04-25 14:59:30|10782.33|10782.33|10781.33|10781.33|10782.47|10782.47|10781.33|10781.33|0
1650898780000|2022-04-25 14:59:40|10781.26|10781.26|10781.81|10781.81|10781.81|10781.81|10781.26|10781.26|0
1650898790000|2022-04-25 14:59:50|10781.68|10781.68|10782.8|10782.8|10782.8|10782.8|10781.68|10781.68|0
1650898800000|2022-04-25 15:00:00|10782.67|10782.67|10780.91|10780.91|10782.67|10782.67|10780.81|10780.81|0
1650898810000|2022-04-25 15:00:10|10781.69|10781.69|10783.02|10783.02|10783.23|10783.23|10781.69|10781.69|0
1650898820000|2022-04-25 15:00:20|10783.2|10783.2|10784.18|10784.18|10784.18|10784.18|10783.2|10783.2|0
1650898830000|2022-04-25 15:00:30|10784.55|10784.55|10782.42|10782.42|10784.55|10784.55|10782.42|10782.42|0
1650898840000|2022-04-25 15:00:40|10781.98|10781.98|10781.07|10781.07|10781.98|10781.98|10781.07|10781.07|0
1650898850000|2022-04-25 15:00:50|10780.91|10780.91|10780.19|10780.19|10780.91|10780.91|10780.19|10780.19|0
1650898860000|2022-04-25 15:01:00|10780.43|10780.43|10780.52|10780.52|10781.1|10781.1|10780.43|10780.43|0
1650898870000|2022-04-25 15:01:10|10780.13|10780.13|10779.24|10779.24|10780.13|10780.13|10779.24|10779.24|0
1650898880000|2022-04-25 15:01:20|10778.28|10778.28|10777.27|10777.27|10778.28|10778.28|10777.27|10777.27|0
1650898890000|2022-04-25 15:01:30|10778.14|10778.14|10777.95|10777.95|10778.14|10778.14|10777.7|10777.7|0
1650898900000|2022-04-25 15:01:40|10777.78|10777.78|10777.13|10777.13|10777.78|10777.78|10777.13|10777.13|0
1650898910000|2022-04-25 15:01:50|10777.26|10777.26|10777.67|10777.67|10777.67|10777.67|10777.12|10777.12|0
1650898920000|2022-04-25 15:02:00|10777.92|10777.92|10779.37|10779.37|10779.37|10779.37|10777.92|10777.92|0
1650898930000|2022-04-25 15:02:10|10779.12|10779.12|10779.41|10779.41|10779.41|10779.41|10779.12|10779.12|0
1650898940000|2022-04-25 15:02:20|10778.94|10778.94|10778.94|10778.94|10778.94|10778.94|10778.94|10778.94|0
1650898950000|2022-04-25 15:02:30|10779.08|10779.08|10779.91|10779.91|10779.91|10779.91|10779.08|10779.08|0
1650898960000|2022-04-25 15:02:40|10779.13|10779.13|10779.4|10779.4|10779.4|10779.4|10779.13|10779.13|0
1650898970000|2022-04-25 15:02:50|10779.69|10779.69|10780.12|10780.12|10780.12|10780.12|10779.69|10779.69|0
1650898980000|2022-04-25 15:03:00|10782.46|10782.46|10783.47|10783.47|10783.47|10783.47|10782.46|10782.46|0
1650898990000|2022-04-25 15:03:10|10783.34|10783.34|10782.55|10782.55|10783.34|10783.34|10782.55|10782.55|0
1650899000000|2022-04-25 15:03:20|10782.72|10782.72|10782.72|10782.72|10782.72|10782.72|10782.72|10782.72|0
1650899010000|2022-04-25 15:03:30|10782.95|10782.95|10782.9|10782.9|10783.61|10783.61|10782.77|10782.77|0
1650899020000|2022-04-25 15:03:40|10782.45|10782.45|10782.98|10782.98|10782.98|10782.98|10782.45|10782.45|0
1650899030000|2022-04-25 15:03:50|10782.75|10782.75|10782.75|10782.75|10782.75|10782.75|10782.75|10782.75|0
1650899050000|2022-04-25 15:04:10|10783.12|10783.12|10782.89|10782.89|10783.12|10783.12|10782.89|10782.89|0
1650899060000|2022-04-25 15:04:20|10783.22|10783.22|10784|10784|10784|10784|10783.22|10783.22|0
1650899070000|2022-04-25 15:04:30|10784.43|10784.43|10784.43|10784.43|10784.43|10784.43|10784.43|10784.43|0
1650899080000|2022-04-25 15:04:40|10784.86|10784.86|10785.79|10785.79|10785.79|10785.79|10784.86|10784.86|0
1650899090000|2022-04-25 15:04:50|10786.15|10786.15|10785.16|10785.16|10786.2|10786.2|10785.16|10785.16|0
1650899100000|2022-04-25 15:05:00|10784.72|10784.72|10781.17|10781.17|10784.72|10784.72|10781.17|10781.17|0
1650899110000|2022-04-25 15:05:10|10781.34|10781.34|10782.11|10782.11|10782.11|10782.11|10781.34|10781.34|0
1650899130000|2022-04-25 15:05:30|10781.98|10781.98|10781.2|10781.2|10781.98|10781.98|10781.2|10781.2|0
1650899140000|2022-04-25 15:05:40|10781.41|10781.41|10781.12|10781.12|10781.41|10781.41|10780.96|10780.96|0
1650899150000|2022-04-25 15:05:50|10781.26|10781.26|10780.93|10780.93|10781.26|10781.26|10780.93|10780.93|0
1650899160000|2022-04-25 15:06:00|10780.8|10780.8|10780.62|10780.62|10780.8|10780.8|10779.66|10779.66|0
1650899170000|2022-04-25 15:06:10|10780.88|10780.88|10783.92|10783.92|10783.92|10783.92|10780.88|10780.88|0
1650899180000|2022-04-25 15:06:20|10784.7|10784.7|10787.73|10787.73|10788.53|10788.53|10784.7|10784.7|0
1650899190000|2022-04-25 15:06:30|10788.43|10788.43|10786.78|10786.78|10788.43|10788.43|10786.78|10786.78|0
1650899200000|2022-04-25 15:06:40|10786.95|10786.95|10787.39|10787.39|10787.39|10787.39|10786.95|10786.95|0
1650899210000|2022-04-25 15:06:50|10787.46|10787.46|10788.13|10788.13|10788.35|10788.35|10787.46|10787.46|0
1650899220000|2022-04-25 15:07:00|10788.55|10788.55|10787.94|10787.94|10788.55|10788.55|10787.68|10787.68|0
1650899230000|2022-04-25 15:07:10|10787.85|10787.85|10787.62|10787.62|10787.85|10787.85|10787.62|10787.62|0
1650899240000|2022-04-25 15:07:20|10787.85|10787.85|10788.22|10788.22|10788.22|10788.22|10787.85|10787.85|0
1650899250000|2022-04-25 15:07:30|10787.37|10787.37|10786.77|10786.77|10787.37|10787.37|10786.77|10786.77|0
1650899260000|2022-04-25 15:07:40|10785.99|10785.99|10787.03|10787.03|10787.03|10787.03|10785.59|10785.59|0
1650899270000|2022-04-25 15:07:50|10786.66|10786.66|10786.66|10786.66|10786.66|10786.66|10786.66|10786.66|0
1650899280000|2022-04-25 15:08:00|10787.09|10787.09|10789.32|10789.32|10789.5|10789.5|10787.09|10787.09|0
1650899290000|2022-04-25 15:08:10|10789.55|10789.55|10789.11|10789.11|10789.55|10789.55|10789.11|10789.11|0
1650899300000|2022-04-25 15:08:20|10787.55|10787.55|10787.13|10787.13|10787.55|10787.55|10786.94|10786.94|0
1650899310000|2022-04-25 15:08:30|10786.9|10786.9|10786.64|10786.64|10786.9|10786.9|10785.96|10785.96|0
1650899320000|2022-04-25 15:08:40|10786.83|10786.83|10786.3|10786.3|10786.83|10786.83|10786.3|10786.3|0
1650899330000|2022-04-25 15:08:50|10786.13|10786.13|10785.87|10785.87|10786.36|10786.36|10785.87|10785.87|0
1650899340000|2022-04-25 15:09:00|10785.64|10785.64|10785.64|10785.64|10785.64|10785.64|10785.64|10785.64|0
1650899350000|2022-04-25 15:09:10|10785.41|10785.41|10784.09|10784.09|10785.41|10785.41|10784.09|10784.09|0
1650899360000|2022-04-25 15:09:20|10784.54|10784.54|10784.93|10784.93|10785|10785|10784.54|10784.54|0
1650899370000|2022-04-25 15:09:30|10784.5|10784.5|10784.73|10784.73|10784.73|10784.73|10783.95|10783.95|0
1650899380000|2022-04-25 15:09:40|10784.86|10784.86|10785.64|10785.64|10786.1|10786.1|10784.86|10784.86|0
1650899390000|2022-04-25 15:09:50|10785.42|10785.42|10785.92|10785.92|10785.92|10785.92|10785.24|10785.24|0
1650899400000|2022-04-25 15:10:00|10785.69|10785.69|10785.55|10785.55|10785.92|10785.92|10785.36|10785.36|0
1650899410000|2022-04-25 15:10:10|10785.12|10785.12|10784.78|10784.78|10785.12|10785.12|10784.78|10784.78|0
1650899420000|2022-04-25 15:10:20|10784.6|10784.6|10783.37|10783.37|10784.6|10784.6|10783.37|10783.37|0
1650899430000|2022-04-25 15:10:30|10783.46|10783.46|10783.59|10783.59|10783.59|10783.59|10783.46|10783.46|0
1650899440000|2022-04-25 15:10:40|10783.82|10783.82|10784.17|10784.17|10785.04|10785.04|10783.82|10783.82|0
1650899450000|2022-04-25 15:10:50|10784.41|10784.41|10784.41|10784.41|10784.41|10784.41|10784.41|10784.41|0
1650899460000|2022-04-25 15:11:00|10784.19|10784.19|10784.73|10784.73|10784.73|10784.73|10784.19|10784.19|0
1650899470000|2022-04-25 15:11:10|10785.51|10785.51|10787.87|10787.87|10787.87|10787.87|10785.51|10785.51|0
1650899480000|2022-04-25 15:11:20|10788.05|10788.05|10788.54|10788.54|10788.54|10788.54|10788.05|10788.05|0
1650899490000|2022-04-25 15:11:30|10788.45|10788.45|10789.31|10789.31|10789.31|10789.31|10788.45|10788.45|0
1650899500000|2022-04-25 15:11:40|10789.47|10789.47|10789.91|10789.91|10790.03|10790.03|10789.47|10789.47|0
1650899510000|2022-04-25 15:11:50|10790.13|10790.13|10792.35|10792.35|10792.42|10792.42|10790.13|10790.13|0
1650899520000|2022-04-25 15:12:00|10792.47|10792.47|10793.08|10793.08|10793.08|10793.08|10791.69|10791.69|0
1650899530000|2022-04-25 15:12:10|10793.31|10793.31|10796.75|10796.75|10796.75|10796.75|10793.31|10793.31|0
1650899540000|2022-04-25 15:12:20|10797.12|10797.12|10798.37|10798.37|10799.39|10799.39|10797.12|10797.12|0
1650899550000|2022-04-25 15:12:30|10798.55|10798.55|10800|10800|10800|10800|10798.55|10798.55|0
1650899560000|2022-04-25 15:12:40|10799.63|10799.63|10800.76|10800.76|10800.76|10800.76|10799.2|10799.2|0
1650899570000|2022-04-25 15:12:50|10801.18|10801.18|10802.01|10802.01|10802.01|10802.01|10801.18|10801.18|0
1650899580000|2022-04-25 15:13:00|10802.38|10802.38|10803.93|10803.93|10804.23|10804.23|10802.01|10802.01|0
1650899590000|2022-04-25 15:13:10|10804.71|10804.71|10804.47|10804.47|10804.71|10804.71|10804.47|10804.47|0
1650899600000|2022-04-25 15:13:20|10804.8|10804.8|10805.13|10805.13|10805.56|10805.56|10804.8|10804.8|0
1650899610000|2022-04-25 15:13:30|10805.45|10805.45|10805.29|10805.29|10805.45|10805.45|10805.29|10805.29|0
1650899620000|2022-04-25 15:13:40|10805.37|10805.37|10802.36|10802.36|10805.37|10805.37|10802.36|10802.36|0
1650899630000|2022-04-25 15:13:50|10801.94|10801.94|10801.94|10801.94|10801.94|10801.94|10801.94|10801.94|0
1650899640000|2022-04-25 15:14:00|10801.57|10801.57|10800.73|10800.73|10801.57|10801.57|10800.61|10800.61|0
1650899650000|2022-04-25 15:14:10|10801.25|10801.25|10801.28|10801.28|10801.48|10801.48|10801.25|10801.25|0
1650899660000|2022-04-25 15:14:20|10801.04|10801.04|10799.13|10799.13|10801.04|10801.04|10799.13|10799.13|0
1650899670000|2022-04-25 15:14:30|10799.5|10799.5|10800.35|10800.35|10800.35|10800.35|10799.45|10799.45|0
1650899680000|2022-04-25 15:14:40|10799.92|10799.92|10799.5|10799.5|10799.92|10799.92|10799.5|10799.5|0
1650899690000|2022-04-25 15:14:50|10799.88|10799.88|10799.92|10799.92|10800|10800|10799.88|10799.88|0
1650899700000|2022-04-25 15:15:00|10800.05|10800.05|10800.35|10800.35|10800.35|10800.35|10800.05|10800.05|0
1650899710000|2022-04-25 15:15:10|10800.11|10800.11|10799.05|10799.05|10800.11|10800.11|10799.05|10799.05|0
1650899720000|2022-04-25 15:15:20|10798.96|10798.96|10795.12|10795.12|10798.96|10798.96|10794.24|10794.24|0
1650899730000|2022-04-25 15:15:30|10795.5|10795.5|10796.91|10796.91|10796.91|10796.91|10795.34|10795.34|0
1650899740000|2022-04-25 15:15:40|10796.75|10796.75|10795.96|10795.96|10796.75|10796.75|10795.96|10795.96|0
1650899750000|2022-04-25 15:15:50|10796.31|10796.31|10796.07|10796.07|10796.31|10796.31|10796.07|10796.07|0
1650899760000|2022-04-25 15:16:00|10795.94|10795.94|10796.97|10796.97|10797.41|10797.41|10795.11|10795.11|0
1650899770000|2022-04-25 15:16:10|10797.2|10797.2|10798.18|10798.18|10798.18|10798.18|10797.2|10797.2|0
1650899780000|2022-04-25 15:16:20|10798.55|10798.55|10798.98|10798.98|10799.11|10799.11|10798.55|10798.55|0
1650899790000|2022-04-25 15:16:30|10798.86|10798.86|10799.11|10799.11|10799.11|10799.11|10798.86|10798.86|0
1650899800000|2022-04-25 15:16:40|10799.23|10799.23|10799.61|10799.61|10800.33|10800.33|10799.23|10799.23|0
1650899810000|2022-04-25 15:16:50|10800.14|10800.14|10800.31|10800.31|10800.8|10800.8|10800.14|10800.14|0
1650899820000|2022-04-25 15:17:00|10800.13|10800.13|10798.33|10798.33|10800.13|10800.13|10798.33|10798.33|0
1650899830000|2022-04-25 15:17:10|10797.55|10797.55|10797.9|10797.9|10797.9|10797.9|10797.55|10797.55|0
1650899840000|2022-04-25 15:17:20|10798.59|10798.59|10798.13|10798.13|10798.59|10798.59|10798.13|10798.13|0
1650899850000|2022-04-25 15:17:30|10797.95|10797.95|10797.95|10797.95|10797.95|10797.95|10797.95|10797.95|0
1650899860000|2022-04-25 15:17:40|10798.32|10798.32|10798.32|10798.32|10798.32|10798.32|10798.32|10798.32|0
1650899870000|2022-04-25 15:17:50|10799.1|10799.1|10799.34|10799.34|10799.34|10799.34|10799.01|10799.01|0
1650899880000|2022-04-25 15:18:00|10799.77|10799.77|10801.48|10801.48|10801.48|10801.48|10799.77|10799.77|0
1650899890000|2022-04-25 15:18:10|10801.26|10801.26|10801.31|10801.31|10801.86|10801.86|10801.21|10801.21|0
1650899900000|2022-04-25 15:18:20|10800.88|10800.88|10800.67|10800.67|10800.88|10800.88|10800.25|10800.25|0
1650899910000|2022-04-25 15:18:30|10800.74|10800.74|10800.64|10800.64|10800.74|10800.74|10800.64|10800.64|0
1650899920000|2022-04-25 15:18:40|10800.2|10800.2|10800.2|10800.2|10800.2|10800.2|10800.2|10800.2|0
1650899930000|2022-04-25 15:18:50|10799.87|10799.87|10800.08|10800.08|10800.08|10800.08|10799.87|10799.87|0
1650899940000|2022-04-25 15:19:00|10801.11|10801.11|10803.56|10803.56|10804.12|10804.12|10801.11|10801.11|0
1650899950000|2022-04-25 15:19:10|10803.44|10803.44|10803.31|10803.31|10803.44|10803.44|10803.31|10803.31|0
1650899960000|2022-04-25 15:19:20|10803.21|10803.21|10801.92|10801.92|10803.21|10803.21|10801.79|10801.79|0
1650899970000|2022-04-25 15:19:30|10801.55|10801.55|10802.89|10802.89|10802.89|10802.89|10801.55|10801.55|0
1650899980000|2022-04-25 15:19:40|10802.79|10802.79|10803.66|10803.66|10803.66|10803.66|10802.79|10802.79|0
1650899990000|2022-04-25 15:19:50|10803.53|10803.53|10802.06|10802.06|10803.53|10803.53|10802.06|10802.06|0
1650900000000|2022-04-25 15:20:00|10801.63|10801.63|10805.94|10805.94|10805.94|10805.94|10801.53|10801.53|0
1650900010000|2022-04-25 15:20:10|10806.26|10806.26|10812.26|10812.26|10813.09|10813.09|10806.26|10806.26|0
1650900020000|2022-04-25 15:20:20|10812.04|10812.04|10809.45|10809.45|10812.04|10812.04|10809.1|10809.1|0
1650900030000|2022-04-25 15:20:30|10809.22|10809.22|10809.19|10809.19|10809.22|10809.22|10808.5|10808.5|0
1650900040000|2022-04-25 15:20:40|10810.22|10810.22|10810.56|10810.56|10811.93|10811.93|10810.22|10810.22|0
1650900050000|2022-04-25 15:20:50|10810.33|10810.33|10810|10810|10810.33|10810.33|10808.81|10808.81|0
1650900060000|2022-04-25 15:21:00|10809.77|10809.77|10809.72|10809.72|10809.77|10809.77|10809.55|10809.55|0
1650900070000|2022-04-25 15:21:10|10808.94|10808.94|10807.96|10807.96|10808.96|10808.96|10807.73|10807.73|0
1650900080000|2022-04-25 15:21:20|10807.5|10807.5|10810.31|10810.31|10810.31|10810.31|10807.5|10807.5|0
1650900090000|2022-04-25 15:21:30|10810.13|10810.13|10809.75|10809.75|10810.21|10810.21|10809.75|10809.75|0
1650900100000|2022-04-25 15:21:40|10809.63|10809.63|10810.96|10810.96|10811.6|10811.6|10809.63|10809.63|0
1650900110000|2022-04-25 15:21:50|10811.49|10811.49|10811.02|10811.02|10811.7|10811.7|10811.02|10811.02|0
1650900120000|2022-04-25 15:22:00|10812.81|10812.81|10813.34|10813.34|10813.84|10813.84|10812.52|10812.52|0
1650900130000|2022-04-25 15:22:10|10813.57|10813.57|10817|10817|10817|10817|10813.57|10813.57|0
1650900140000|2022-04-25 15:22:20|10817.23|10817.23|10814.07|10814.07|10817.23|10817.23|10814.07|10814.07|0
1650900150000|2022-04-25 15:22:30|10814.33|10814.33|10815.57|10815.57|10815.8|10815.8|10813.88|10813.88|0
1650900160000|2022-04-25 15:22:40|10815.93|10815.93|10815.55|10815.55|10816.41|10816.41|10815.55|10815.55|0
1650900170000|2022-04-25 15:22:50|10815.78|10815.78|10815.38|10815.38|10815.78|10815.78|10814.92|10814.92|0
1650900180000|2022-04-25 15:23:00|10815.47|10815.47|10816.09|10816.09|10816.27|10816.27|10815.07|10815.07|0
1650900190000|2022-04-25 15:23:10|10815.96|10815.96|10815.96|10815.96|10815.96|10815.96|10815.96|10815.96|0
1650900210000|2022-04-25 15:23:30|10814.4|10814.4|10818.74|10818.74|10818.74|10818.74|10814.4|10814.4|0
1650900220000|2022-04-25 15:23:40|10818.93|10818.93|10818.21|10818.21|10818.93|10818.93|10818.21|10818.21|0
1650900230000|2022-04-25 15:23:50|10817.43|10817.43|10817.43|10817.43|10817.43|10817.43|10817.43|10817.43|0
1650900240000|2022-04-25 15:24:00|10817.31|10817.31|10817.37|10817.37|10817.43|10817.43|10817.01|10817.01|0
1650900250000|2022-04-25 15:24:10|10817.02|10817.02|10818|10818|10818|10818|10816.8|10816.8|0
1650900260000|2022-04-25 15:24:20|10817.67|10817.67|10816.25|10816.25|10817.94|10817.94|10816.25|10816.25|0
1650900280000|2022-04-25 15:24:40|10816.6|10816.6|10815.94|10815.94|10816.6|10816.6|10815.94|10815.94|0
1650900290000|2022-04-25 15:24:50|10815.81|10815.81|10815.1|10815.1|10815.81|10815.81|10815.1|10815.1|0
1650900300000|2022-04-25 15:25:00|10815.88|10815.88|10816.77|10816.77|10817.12|10817.12|10815.88|10815.88|0
1650900310000|2022-04-25 15:25:10|10815.99|10815.99|10818.78|10818.78|10818.9|10818.9|10815.99|10815.99|0
1650900320000|2022-04-25 15:25:20|10819.56|10819.56|10818.9|10818.9|10819.74|10819.74|10818.81|10818.81|0
1650900330000|2022-04-25 15:25:30|10819.27|10819.27|10822.04|10822.04|10822.04|10822.04|10819.27|10819.27|0
1650900340000|2022-04-25 15:25:40|10822.41|10822.41|10822.56|10822.56|10824.03|10824.03|10822.13|10822.13|0
1650900350000|2022-04-25 15:25:50|10823.34|10823.34|10823.17|10823.17|10823.34|10823.34|10822.56|10822.56|0
1650900360000|2022-04-25 15:26:00|10823.35|10823.35|10825.22|10825.22|10825.4|10825.4|10823.35|10823.35|0
1650900370000|2022-04-25 15:26:10|10825.9|10825.9|10825.45|10825.45|10825.9|10825.9|10825.45|10825.45|0
1650900380000|2022-04-25 15:26:20|10826.2|10826.2|10827.01|10827.01|10827.61|10827.61|10826.2|10826.2|0
1650900390000|2022-04-25 15:26:30|10827.24|10827.24|10826.77|10826.77|10827.24|10827.24|10826.77|10826.77|0
1650900400000|2022-04-25 15:26:40|10826.59|10826.59|10824.45|10824.45|10826.59|10826.59|10824.45|10824.45|0
1650900410000|2022-04-25 15:26:50|10824.68|10824.68|10825.89|10825.89|10825.89|10825.89|10824.68|10824.68|0
1650900420000|2022-04-25 15:27:00|10825.54|10825.54|10823.39|10823.39|10825.54|10825.54|10823.18|10823.18|0
1650900430000|2022-04-25 15:27:10|10823.57|10823.57|10824.17|10824.17|10824.75|10824.75|10823.57|10823.57|0
1650900440000|2022-04-25 15:27:20|10824.35|10824.35|10825.39|10825.39|10825.84|10825.84|10824.35|10824.35|0
1650900450000|2022-04-25 15:27:30|10825.21|10825.21|10824.46|10824.46|10825.21|10825.21|10824.46|10824.46|0
1650900460000|2022-04-25 15:27:40|10823.67|10823.67|10822.76|10822.76|10823.67|10823.67|10822.76|10822.76|0
1650900470000|2022-04-25 15:27:50|10822.6|10822.6|10821.75|10821.75|10822.65|10822.65|10821.57|10821.57|0
1650900480000|2022-04-25 15:28:00|10821.96|10821.96|10821.94|10821.94|10822.43|10822.43|10821.94|10821.94|0
1650900490000|2022-04-25 15:28:10|10822.26|10822.26|10822.04|10822.04|10822.4|10822.4|10822.04|10822.04|0
1650900500000|2022-04-25 15:28:20|10821.62|10821.62|10818.03|10818.03|10821.62|10821.62|10818.03|10818.03|0
1650900510000|2022-04-25 15:28:30|10817.87|10817.87|10816.2|10816.2|10817.87|10817.87|10816.2|10816.2|0
1650900520000|2022-04-25 15:28:40|10816.03|10816.03|10813.39|10813.39|10816.2|10816.2|10813.39|10813.39|0
1650900580000|2022-04-25 15:29:40|10805.72|10805.72|10805.72|10805.72|10805.72|10805.72|10805.72|10805.72|0
1650900590000|2022-04-25 15:29:50|10805.84|10805.84|10813.65|10813.65|10813.65|10813.65|10804.56|10804.56|0
1650957300000|2022-04-26 07:15:00|10876.23|10876.23|10880.71|10880.71|10880.71|10880.71|10876.02|10876.02|0
1650957310000|2022-04-26 07:15:10|10879.86|10879.86|10879.72|10879.72|10880.45|10880.45|10879.72|10879.72|0
1650957320000|2022-04-26 07:15:20|10879.02|10879.02|10878.81|10878.81|10879.02|10879.02|10878.69|10878.69|0
1650957330000|2022-04-26 07:15:30|10876.47|10876.47|10873.76|10873.76|10876.47|10876.47|10873.16|10873.16|0
1650957340000|2022-04-26 07:15:40|10874.13|10874.13|10872.37|10872.37|10875.51|10875.51|10872.37|10872.37|0
1650957350000|2022-04-26 07:15:50|10872.18|10872.18|10872.91|10872.91|10872.91|10872.91|10872.18|10872.18|0
1650957360000|2022-04-26 07:16:00|10871.81|10871.81|10873.13|10873.13|10873.13|10873.13|10871.81|10871.81|0
1650957370000|2022-04-26 07:16:10|10872.76|10872.76|10864.89|10864.89|10872.76|10872.76|10864.89|10864.89|0
1650957380000|2022-04-26 07:16:20|10865.74|10865.74|10865.36|10865.36|10865.74|10865.74|10865.36|10865.36|0
1650957390000|2022-04-26 07:16:30|10866.06|10866.06|10868.9|10868.9|10868.9|10868.9|10866.06|10866.06|0
1650957400000|2022-04-26 07:16:40|10867.8|10867.8|10870.41|10870.41|10871.87|10871.87|10867.8|10867.8|0
1650957410000|2022-04-26 07:16:50|10870.84|10870.84|10869.64|10869.64|10870.84|10870.84|10869.4|10869.4|0
1650957420000|2022-04-26 07:17:00|10869.19|10869.19|10869.55|10869.55|10869.92|10869.92|10869.19|10869.19|0
1650957430000|2022-04-26 07:17:10|10869.85|10869.85|10869.76|10869.76|10870.22|10870.22|10869.76|10869.76|0
1650957440000|2022-04-26 07:17:20|10870.75|10870.75|10875.45|10875.45|10875.45|10875.45|10870.54|10870.54|0
1650957470000|2022-04-26 07:17:50|10876.55|10876.55|10876.91|10876.91|10876.91|10876.91|10875.82|10875.82|0
1650957480000|2022-04-26 07:18:00|10876.43|10876.43|10875.8|10875.8|10876.99|10876.99|10875.27|10875.27|0
1650957490000|2022-04-26 07:18:10|10876.16|10876.16|10876.53|10876.53|10876.53|10876.53|10876.16|10876.16|0
1650957500000|2022-04-26 07:18:20|10876.63|10876.63|10874.8|10874.8|10876.63|10876.63|10874.38|10874.38|0
1650957510000|2022-04-26 07:18:30|10875.67|10875.67|10875.28|10875.28|10876.31|10876.31|10875.28|10875.28|0
1650957520000|2022-04-26 07:18:40|10876.02|10876.02|10875.95|10875.95|10876.44|10876.44|10875.17|10875.17|0
1650957530000|2022-04-26 07:18:50|10876.32|10876.32|10879.91|10879.91|10879.91|10879.91|10875.96|10875.96|0
1650957540000|2022-04-26 07:19:00|10880.07|10880.07|10888.29|10888.29|10890.15|10890.15|10880.07|10880.07|0
1650957550000|2022-04-26 07:19:10|10888.46|10888.46|10884.96|10884.96|10888.83|10888.83|10884.96|10884.96|0
1650957560000|2022-04-26 07:19:20|10884.23|10884.23|10884.85|10884.85|10885.69|10885.69|10883.86|10883.86|0
1650957570000|2022-04-26 07:19:30|10885.22|10885.22|10884.85|10884.85|10885.22|10885.22|10884.85|10884.85|0
1650957580000|2022-04-26 07:19:40|10885.59|10885.59|10884.56|10884.56|10886.03|10886.03|10884.56|10884.56|0
1650957590000|2022-04-26 07:19:50|10883.79|10883.79|10883.79|10883.79|10883.79|10883.79|10883.79|10883.79|0
1650957600000|2022-04-26 07:20:00|10882.23|10882.23|10878.62|10878.62|10882.23|10882.23|10878.62|10878.62|0
1650957610000|2022-04-26 07:20:10|10878.04|10878.04|10875.82|10875.82|10878.32|10878.32|10875.82|10875.82|0
1650957620000|2022-04-26 07:20:20|10875.43|10875.43|10875|10875|10875.43|10875.43|10875|10875|0
1650957630000|2022-04-26 07:20:30|10874.57|10874.57|10874.83|10874.83|10874.83|10874.83|10874.57|10874.57|0
1650957640000|2022-04-26 07:20:40|10875.57|10875.57|10874.11|10874.11|10875.94|10875.94|10874.11|10874.11|0
1650957650000|2022-04-26 07:20:50|10874.84|10874.84|10873.07|10873.07|10874.84|10874.84|10873.07|10873.07|0
1650957660000|2022-04-26 07:21:00|10872.65|10872.65|10870.18|10870.18|10872.65|10872.65|10869.02|10869.02|0
1650957670000|2022-04-26 07:21:10|10869.4|10869.4|10869.02|10869.02|10869.4|10869.4|10869.02|10869.02|0
1650957680000|2022-04-26 07:21:20|10868.29|10868.29|10869.04|10869.04|10869.82|10869.82|10867.32|10867.32|0
1650957690000|2022-04-26 07:21:30|10868.82|10868.82|10870.95|10870.95|10870.95|10870.95|10868.82|10868.82|0
1650957700000|2022-04-26 07:21:40|10871.32|10871.32|10876.1|10876.1|10876.1|10876.1|10871.32|10871.32|0
1650957710000|2022-04-26 07:21:50|10875.72|10875.72|10874.94|10874.94|10875.72|10875.72|10874.94|10874.94|0
1650957720000|2022-04-26 07:22:00|10874.2|10874.2|10873.08|10873.08|10874.2|10874.2|10872.56|10872.56|0
1650957730000|2022-04-26 07:22:10|10873.19|10873.19|10873.21|10873.21|10873.21|10873.21|10872.41|10872.41|0
1650957740000|2022-04-26 07:22:20|10873.45|10873.45|10873.45|10873.45|10873.82|10873.82|10873.45|10873.45|0
1650957750000|2022-04-26 07:22:30|10872.4|10872.4|10868.48|10868.48|10872.4|10872.4|10868.48|10868.48|0
1650957760000|2022-04-26 07:22:40|10868.05|10868.05|10866.58|10866.58|10868.05|10868.05|10865.81|10865.81|0
1650957770000|2022-04-26 07:22:50|10866.95|10866.95|10867.63|10867.63|10867.71|10867.71|10866.58|10866.58|0
1650957780000|2022-04-26 07:23:00|10867.38|10867.38|10870.49|10870.49|10870.49|10870.49|10867.38|10867.38|0
1650957790000|2022-04-26 07:23:10|10870.3|10870.3|10870.63|10870.63|10870.63|10870.63|10870.3|10870.3|0
1650957800000|2022-04-26 07:23:20|10870.98|10870.98|10870.98|10870.98|10870.98|10870.98|10870.98|10870.98|0
1650957810000|2022-04-26 07:23:30|10871.16|10871.16|10869.69|10869.69|10871.16|10871.16|10869.69|10869.69|0
1650957820000|2022-04-26 07:23:40|10869.33|10869.33|10869.62|10869.62|10869.62|10869.62|10868.89|10868.89|0
1650957830000|2022-04-26 07:23:50|10869.78|10869.78|10869.78|10869.78|10869.78|10869.78|10869.78|10869.78|0
1650957840000|2022-04-26 07:24:00|10869.35|10869.35|10867.4|10867.4|10869.35|10869.35|10866.31|10866.31|0
1650957850000|2022-04-26 07:24:10|10867.12|10867.12|10866.27|10866.27|10867.12|10867.12|10866.27|10866.27|0
1650957860000|2022-04-26 07:24:20|10866.71|10866.71|10866.69|10866.69|10866.89|10866.89|10865.78|10865.78|0
1650957870000|2022-04-26 07:24:30|10867.11|10867.11|10867.36|10867.36|10867.36|10867.36|10867.11|10867.11|0
1650957900000|2022-04-26 07:25:00|10868.82|10868.82|10870.48|10870.48|10871.33|10871.33|10868.82|10868.82|0
1650957910000|2022-04-26 07:25:10|10870.12|10870.12|10874.06|10874.06|10874.06|10874.06|10869.75|10869.75|0
1650957920000|2022-04-26 07:25:20|10875.05|10875.05|10875.03|10875.03|10876.59|10876.59|10873.78|10873.78|0
1650957930000|2022-04-26 07:25:30|10874.66|10874.66|10870.34|10870.34|10874.66|10874.66|10870.34|10870.34|0
1650957940000|2022-04-26 07:25:40|10870.17|10870.17|10868.18|10868.18|10870.17|10870.17|10868.18|10868.18|0
1650957950000|2022-04-26 07:25:50|10867.81|10867.81|10867.81|10867.81|10867.81|10867.81|10867.81|10867.81|0
1650957960000|2022-04-26 07:26:00|10867.39|10867.39|10867.61|10867.61|10867.61|10867.61|10867.39|10867.39|0
1650958020000|2022-04-26 07:27:00|10862.5|10862.5|10863.23|10863.23|10863.23|10863.23|10862.5|10862.5|0
1650958030000|2022-04-26 07:27:10|10862.79|10862.79|10862.73|10862.73|10862.95|10862.95|10862.73|10862.73|0
1650958040000|2022-04-26 07:27:20|10861.88|10861.88|10860.78|10860.78|10861.88|10861.88|10860.78|10860.78|0
1650958060000|2022-04-26 07:27:40|10861|10861|10858.73|10858.73|10861|10861|10858.36|10858.36|0
1650958070000|2022-04-26 07:27:50|10859.08|10859.08|10859.45|10859.45|10859.45|10859.45|10859.08|10859.08|0
1650958080000|2022-04-26 07:28:00|10859.88|10859.88|10862|10862|10862.33|10862.33|10859.88|10859.88|0
1650958090000|2022-04-26 07:28:10|10861.63|10861.63|10858.63|10858.63|10861.63|10861.63|10858.63|10858.63|0
1650958100000|2022-04-26 07:28:20|10858.21|10858.21|10857.89|10857.89|10858.21|10858.21|10856.38|10856.38|0
1650958110000|2022-04-26 07:28:30|10857.36|10857.36|10851.1|10851.1|10857.36|10857.36|10851.1|10851.1|0
1650958120000|2022-04-26 07:28:40|10850.18|10850.18|10850.24|10850.24|10850.75|10850.75|10849.51|10849.51|0
1650958130000|2022-04-26 07:28:50|10850.35|10850.35|10850.53|10850.53|10850.89|10850.89|10849.95|10849.95|0
1650958140000|2022-04-26 07:29:00|10850.95|10850.95|10851.39|10851.39|10851.39|10851.39|10850.95|10850.95|0
1650958150000|2022-04-26 07:29:10|10851.14|10851.14|10851.09|10851.09|10852.19|10852.19|10851.09|10851.09|0
1650958160000|2022-04-26 07:29:20|10852.18|10852.18|10853.09|10853.09|10853.09|10853.09|10852.18|10852.18|0
1650958170000|2022-04-26 07:29:30|10854.14|10854.14|10854.14|10854.14|10854.14|10854.14|10854.14|10854.14|0
1650958180000|2022-04-26 07:29:40|10853.92|10853.92|10853.92|10853.92|10853.92|10853.92|10853.19|10853.19|0
1650958190000|2022-04-26 07:29:50|10854.65|10854.65|10854.55|10854.55|10854.65|10854.65|10854.44|10854.44|0
1650958200000|2022-04-26 07:30:00|10854.33|10854.33|10853.58|10853.58|10854.5|10854.5|10853.58|10853.58|0
1650958210000|2022-04-26 07:30:10|10851.41|10851.41|10848.12|10848.12|10851.41|10851.41|10848.12|10848.12|0
1650958220000|2022-04-26 07:30:20|10848.49|10848.49|10851.19|10851.19|10851.19|10851.19|10848.49|10848.49|0
1650958230000|2022-04-26 07:30:30|10851.92|10851.92|10852.27|10852.27|10852.27|10852.27|10851.92|10851.92|0
1650958240000|2022-04-26 07:30:40|10852.77|10852.77|10852.77|10852.77|10852.77|10852.77|10852.77|10852.77|0
1650958250000|2022-04-26 07:30:50|10852.33|10852.33|10851.38|10851.38|10852.33|10852.33|10851.38|10851.38|0
1650958260000|2022-04-26 07:31:00|10851.31|10851.31|10851.31|10851.31|10851.31|10851.31|10850.87|10850.87|0
1650958270000|2022-04-26 07:31:10|10851.76|10851.76|10855.13|10855.13|10855.86|10855.86|10851.76|10851.76|0
1650958280000|2022-04-26 07:31:20|10854.75|10854.75|10854.75|10854.75|10854.75|10854.75|10854.75|10854.75|0
1650958290000|2022-04-26 07:31:30|10854.58|10854.58|10854.37|10854.37|10854.86|10854.86|10854.13|10854.13|0
1650958300000|2022-04-26 07:31:40|10854.73|10854.73|10852.78|10852.78|10854.73|10854.73|10852.78|10852.78|0
1650958310000|2022-04-26 07:31:50|10852.42|10852.42|10851.55|10851.55|10852.42|10852.42|10851.55|10851.55|0
1650958320000|2022-04-26 07:32:00|10851.3|10851.3|10850.86|10850.86|10851.3|10851.3|10850.86|10850.86|0
1650958330000|2022-04-26 07:32:10|10850.43|10850.43|10850.36|10850.36|10850.43|10850.43|10849.99|10849.99|0
1650958340000|2022-04-26 07:32:20|10850.78|10850.78|10852.33|10852.33|10852.33|10852.33|10850.27|10850.27|0
1650958350000|2022-04-26 07:32:30|10851.96|10851.96|10852.88|10852.88|10852.88|10852.88|10851.96|10851.96|0
1650958360000|2022-04-26 07:32:40|10853.06|10853.06|10851.25|10851.25|10853.06|10853.06|10851.25|10851.25|0
1650958370000|2022-04-26 07:32:50|10851.61|10851.61|10851.25|10851.25|10851.61|10851.61|10851.25|10851.25|0
1650958380000|2022-04-26 07:33:00|10851.6|10851.6|10851.02|10851.02|10851.77|10851.77|10851.02|10851.02|0
1650958390000|2022-04-26 07:33:10|10850.4|10850.4|10850.86|10850.86|10850.98|10850.98|10850.4|10850.4|0
1650958400000|2022-04-26 07:33:20|10852.42|10852.42|10851.64|10851.64|10852.42|10852.42|10851.64|10851.64|0
1650958420000|2022-04-26 07:33:40|10850.46|10850.46|10850.02|10850.02|10850.46|10850.46|10850.02|10850.02|0
1650958430000|2022-04-26 07:33:50|10850.24|10850.24|10850.25|10850.25|10850.25|10850.25|10850.03|10850.03|0
1650958440000|2022-04-26 07:34:00|10850.35|10850.35|10852.25|10852.25|10852.25|10852.25|10850.35|10850.35|0
1650958450000|2022-04-26 07:34:10|10851.15|10851.15|10851.02|10851.02|10851.38|10851.38|10849.56|10849.56|0
1650958460000|2022-04-26 07:34:20|10850.85|10850.85|10851.68|10851.68|10851.68|10851.68|10849.95|10849.95|0
1650958470000|2022-04-26 07:34:30|10850.95|10850.95|10850.64|10850.64|10852.05|10852.05|10850.64|10850.64|0
1650958480000|2022-04-26 07:34:40|10850.48|10850.48|10849.87|10849.87|10850.98|10850.98|10849.87|10849.87|0
1650958490000|2022-04-26 07:34:50|10849.65|10849.65|10845.53|10845.53|10849.65|10849.65|10844.43|10844.43|0
1650958500000|2022-04-26 07:35:00|10845.9|10845.9|10846.14|10846.14|10847.33|10847.33|10845.77|10845.77|0
1650958510000|2022-04-26 07:35:10|10845.41|10845.41|10844.63|10844.63|10845.98|10845.98|10844.27|10844.27|0
1650958520000|2022-04-26 07:35:20|10843.85|10843.85|10842.63|10842.63|10843.85|10843.85|10842.45|10842.45|0
1650958540000|2022-04-26 07:35:40|10843|10843|10843.63|10843.63|10844.14|10844.14|10842.63|10842.63|0
1650958550000|2022-04-26 07:35:50|10844.06|10844.06|10843.26|10843.26|10844.06|10844.06|10843.26|10843.26|0
1650958560000|2022-04-26 07:36:00|10842.83|10842.83|10843.05|10843.05|10843.05|10843.05|10842.83|10842.83|0
1650958570000|2022-04-26 07:36:10|10842.6|10842.6|10841.75|10841.75|10842.6|10842.6|10841.75|10841.75|0
1650958580000|2022-04-26 07:36:20|10842.19|10842.19|10841.66|10841.66|10842.78|10842.78|10841.66|10841.66|0
1650958590000|2022-04-26 07:36:30|10841.24|10841.24|10841.24|10841.24|10841.24|10841.24|10841.24|10841.24|0
1650958600000|2022-04-26 07:36:40|10841.6|10841.6|10842.37|10842.37|10842.75|10842.75|10841.24|10841.24|0
1650958610000|2022-04-26 07:36:50|10841.64|10841.64|10841.64|10841.64|10841.64|10841.64|10841.64|10841.64|0
1650958620000|2022-04-26 07:37:00|10841.42|10841.42|10841.34|10841.34|10842.29|10842.29|10841.34|10841.34|0
1650958630000|2022-04-26 07:37:10|10841.71|10841.71|10840.62|10840.62|10842.07|10842.07|10840.62|10840.62|0
1650958640000|2022-04-26 07:37:20|10841.1|10841.1|10840.68|10840.68|10841.1|10841.1|10840.68|10840.68|0
1650958650000|2022-04-26 07:37:30|10839.69|10839.69|10840.23|10840.23|10840.23|10840.23|10839.36|10839.36|0
1650958660000|2022-04-26 07:37:40|10839.13|10839.13|10840.04|10840.04|10840.04|10840.04|10838.77|10838.77|0
1650958670000|2022-04-26 07:37:50|10839.95|10839.95|10840.39|10840.39|10840.39|10840.39|10839.86|10839.86|0
1650958680000|2022-04-26 07:38:00|10840.64|10840.64|10841.82|10841.82|10841.82|10841.82|10839.74|10839.74|0
1650958690000|2022-04-26 07:38:10|10841.95|10841.95|10841.95|10841.95|10841.95|10841.95|10841.95|10841.95|0
1650958700000|2022-04-26 07:38:20|10841.17|10841.17|10841.39|10841.39|10841.39|10841.39|10841.17|10841.17|0
1650958710000|2022-04-26 07:38:30|10841.81|10841.81|10840.22|10840.22|10841.81|10841.81|10840.22|10840.22|0
1650958720000|2022-04-26 07:38:40|10840.58|10840.58|10840.58|10840.58|10840.58|10840.58|10840.58|10840.58|0
1650958730000|2022-04-26 07:38:50|10840.22|10840.22|10839.87|10839.87|10840.22|10840.22|10839.87|10839.87|0
1650958740000|2022-04-26 07:39:00|10839.5|10839.5|10839.64|10839.64|10839.64|10839.64|10839.28|10839.28|0
1650958750000|2022-04-26 07:39:10|10840.01|10840.01|10840.95|10840.95|10840.95|10840.95|10839.64|10839.64|0
1650958760000|2022-04-26 07:39:20|10840.7|10840.7|10843.4|10843.4|10843.4|10843.4|10840.7|10840.7|0
1650958770000|2022-04-26 07:39:30|10843.73|10843.73|10843.25|10843.25|10843.73|10843.73|10843.25|10843.25|0
1650958790000|2022-04-26 07:39:50|10842.89|10842.89|10843.32|10843.32|10843.32|10843.32|10842.89|10842.89|0
1650958800000|2022-04-26 07:40:00|10844.11|10844.11|10848.37|10848.37|10848.37|10848.37|10844.11|10844.11|0
1650958810000|2022-04-26 07:40:10|10848.55|10848.55|10849.53|10849.53|10849.53|10849.53|10848.55|10848.55|0
1650958830000|2022-04-26 07:40:30|10849.66|10849.66|10851.28|10851.28|10851.28|10851.28|10849.66|10849.66|0
1650958840000|2022-04-26 07:40:40|10850.92|10850.92|10850.74|10850.74|10850.92|10850.92|10850.74|10850.74|0
1650958850000|2022-04-26 07:40:50|10849.96|10849.96|10850.83|10850.83|10851.56|10851.56|10849.96|10849.96|0
1650958860000|2022-04-26 07:41:00|10851.56|10851.56|10852.34|10852.34|10852.34|10852.34|10851.13|10851.13|0
1650958870000|2022-04-26 07:41:10|10851.98|10851.98|10851.92|10851.92|10852.42|10852.42|10851.55|10851.55|0
1650958880000|2022-04-26 07:41:20|10852.8|10852.8|10853.24|10853.24|10853.79|10853.79|10852.8|10852.8|0
1650958900000|2022-04-26 07:41:40|10853.39|10853.39|10853.02|10853.02|10853.39|10853.39|10853.02|10853.02|0
1650958910000|2022-04-26 07:41:50|10851.8|10851.8|10851.8|10851.8|10851.8|10851.8|10851.8|10851.8|0
1650958920000|2022-04-26 07:42:00|10851.48|10851.48|10851.42|10851.42|10851.48|10851.48|10850.97|10850.97|0
1650958930000|2022-04-26 07:42:10|10850.93|10850.93|10850.93|10850.93|10850.93|10850.93|10850.93|10850.93|0
1650958940000|2022-04-26 07:42:20|10850.74|10850.74|10848.18|10848.18|10850.74|10850.74|10848.18|10848.18|0
1650958950000|2022-04-26 07:42:30|10847.81|10847.81|10847.81|10847.81|10847.81|10847.81|10847.45|10847.45|0
1650958960000|2022-04-26 07:42:40|10848.18|10848.18|10848.49|10848.49|10848.53|10848.53|10847.62|10847.62|0
1650958970000|2022-04-26 07:42:50|10849.27|10849.27|10849.7|10849.7|10849.7|10849.7|10849.27|10849.27|0
1650958980000|2022-04-26 07:43:00|10850.07|10850.07|10851.32|10851.32|10851.32|10851.32|10850.07|10850.07|0
1650958990000|2022-04-26 07:43:10|10852|10852|10853.81|10853.81|10853.81|10853.81|10852|10852|0
1650959000000|2022-04-26 07:43:20|10853.44|10853.44|10852.39|10852.39|10853.44|10853.44|10852.39|10852.39|0
1650959010000|2022-04-26 07:43:30|10852.76|10852.76|10852.76|10852.76|10852.76|10852.76|10852.39|10852.39|0
1650959020000|2022-04-26 07:43:40|10853.06|10853.06|10853.76|10853.76|10853.76|10853.76|10853.06|10853.06|0
1650959030000|2022-04-26 07:43:50|10853.41|10853.41|10853.19|10853.19|10853.41|10853.41|10853.19|10853.19|0
1650959040000|2022-04-26 07:44:00|10852.82|10852.82|10852.78|10852.78|10852.82|10852.82|10852.34|10852.34|0
1650959050000|2022-04-26 07:44:10|10854.14|10854.14|10854.14|10854.14|10854.14|10854.14|10854.14|10854.14|0
1650959060000|2022-04-26 07:44:20|10854.32|10854.32|10854.48|10854.48|10854.48|10854.48|10854.32|10854.32|0
1650959070000|2022-04-26 07:44:30|10854.84|10854.84|10854.3|10854.3|10855.94|10855.94|10854.3|10854.3|0
1650959080000|2022-04-26 07:44:40|10854.14|10854.14|10854.68|10854.68|10854.68|10854.68|10854.14|10854.14|0
1650959090000|2022-04-26 07:44:50|10854.77|10854.77|10853.9|10853.9|10854.77|10854.77|10853.9|10853.9|0
1650959100000|2022-04-26 07:45:00|10853.76|10853.76|10853.54|10853.54|10853.76|10853.76|10853.54|10853.54|0
1650959110000|2022-04-26 07:45:10|10853.17|10853.17|10851.79|10851.79|10853.19|10853.19|10851.79|10851.79|0
1650959120000|2022-04-26 07:45:20|10851.68|10851.68|10850.86|10850.86|10852|10852|10850.86|10850.86|0
1650959130000|2022-04-26 07:45:30|10851.31|10851.31|10853.1|10853.1|10853.1|10853.1|10851.31|10851.31|0
1650959140000|2022-04-26 07:45:40|10853.52|10853.52|10853.52|10853.52|10853.52|10853.52|10853.52|10853.52|0
1650959150000|2022-04-26 07:45:50|10853.67|10853.67|10854.38|10854.38|10855.77|10855.77|10853.67|10853.67|0
1650959160000|2022-04-26 07:46:00|10855.25|10855.25|10853.69|10853.69|10855.47|10855.47|10853.69|10853.69|0
1650959190000|2022-04-26 07:46:30|10853.37|10853.37|10855.32|10855.32|10855.48|10855.48|10853|10853|0
1650959200000|2022-04-26 07:46:40|10855.69|10855.69|10857.4|10857.4|10857.4|10857.4|10855.53|10855.53|0
1650959210000|2022-04-26 07:46:50|10857.48|10857.48|10857.48|10857.48|10857.48|10857.48|10857.48|10857.48|0
1650959220000|2022-04-26 07:47:00|10857.77|10857.77|10857.77|10857.77|10857.77|10857.77|10857.77|10857.77|0
1650959230000|2022-04-26 07:47:10|10859.08|10859.08|10857.64|10857.64|10859.25|10859.25|10857.64|10857.64|0
1650959240000|2022-04-26 07:47:20|10857.76|10857.76|10858.01|10858.01|10858.01|10858.01|10857.76|10857.76|0
1650959260000|2022-04-26 07:47:40|10857.91|10857.91|10857.58|10857.58|10857.91|10857.91|10857.58|10857.58|0
1650959270000|2022-04-26 07:47:50|10857.8|10857.8|10857.8|10857.8|10857.8|10857.8|10857.8|10857.8|0
1650959280000|2022-04-26 07:48:00|10857.33|10857.33|10858.46|10858.46|10858.98|10858.98|10857.33|10857.33|0
1650959290000|2022-04-26 07:48:10|10858.83|10858.83|10864.67|10864.67|10864.67|10864.67|10858.83|10858.83|0
1650959300000|2022-04-26 07:48:20|10865.98|10865.98|10866.46|10866.46|10866.46|10866.46|10865.98|10865.98|0
1650959310000|2022-04-26 07:48:30|10866.59|10866.59|10866.59|10866.59|10866.59|10866.59|10866.59|10866.59|0
1650959320000|2022-04-26 07:48:40|10866.22|10866.22|10866.22|10866.22|10866.22|10866.22|10866.22|10866.22|0
1650959330000|2022-04-26 07:48:50|10865.78|10865.78|10872.64|10872.64|10872.64|10872.64|10865.78|10865.78|0
1650959340000|2022-04-26 07:49:00|10873.01|10873.01|10873.51|10873.51|10873.51|10873.51|10872.79|10872.79|0
1650959350000|2022-04-26 07:49:10|10873.19|10873.19|10872.62|10872.62|10873.73|10873.73|10871.89|10871.89|0
1650959360000|2022-04-26 07:49:20|10872.46|10872.46|10872.3|10872.3|10872.46|10872.46|10872.3|10872.3|0
1650959370000|2022-04-26 07:49:30|10872.67|10872.67|10872.92|10872.92|10873.29|10873.29|10872.44|10872.44|0
1650959380000|2022-04-26 07:49:40|10873.65|10873.65|10872.93|10872.93|10873.65|10873.65|10872.77|10872.77|0
1650959400000|2022-04-26 07:50:00|10872.2|10872.2|10872.34|10872.34|10872.57|10872.57|10872.2|10872.2|0
1650959410000|2022-04-26 07:50:10|10871.9|10871.9|10876.89|10876.89|10876.89|10876.89|10871.9|10871.9|0
1650959420000|2022-04-26 07:50:20|10877.75|10877.75|10877.75|10877.75|10877.75|10877.75|10877.75|10877.75|0
1650959430000|2022-04-26 07:50:30|10878.22|10878.22|10878.22|10878.22|10878.76|10878.76|10878.11|10878.11|0
1650959440000|2022-04-26 07:50:40|10878.59|10878.59|10878.33|10878.33|10878.66|10878.66|10877.81|10877.81|0
1650959450000|2022-04-26 07:50:50|10877.89|10877.89|10877.89|10877.89|10877.89|10877.89|10877.16|10877.16|0
1650959460000|2022-04-26 07:51:00|10878.25|10878.25|10878.33|10878.33|10878.69|10878.69|10878.25|10878.25|0
1650959470000|2022-04-26 07:51:10|10878.05|10878.05|10877.83|10877.83|10878.05|10878.05|10877.83|10877.83|0
1650959480000|2022-04-26 07:51:20|10878.58|10878.58|10878.02|10878.02|10878.58|10878.58|10877.85|10877.85|0
1650959500000|2022-04-26 07:51:40|10877.59|10877.59|10877.59|10877.59|10877.59|10877.59|10877.59|10877.59|0
1650959510000|2022-04-26 07:51:50|10877.94|10877.94|10877.77|10877.77|10877.94|10877.94|10877.77|10877.77|0
1650959530000|2022-04-26 07:52:10|10878.13|10878.13|10877.55|10877.55|10878.13|10878.13|10877.55|10877.55|0
1650959540000|2022-04-26 07:52:20|10877.91|10877.91|10878.49|10878.49|10878.49|10878.49|10877.91|10877.91|0
1650959560000|2022-04-26 07:52:40|10878.12|10878.12|10877.33|10877.33|10878.12|10878.12|10877.33|10877.33|0
1650959570000|2022-04-26 07:52:50|10877.7|10877.7|10876.91|10876.91|10877.7|10877.7|10876.91|10876.91|0
1650959580000|2022-04-26 07:53:00|10876.05|10876.05|10876.37|10876.37|10876.74|10876.74|10876.05|10876.05|0
1650959590000|2022-04-26 07:53:10|10876.01|10876.01|10874.92|10874.92|10876.01|10876.01|10874.92|10874.92|0
1650959600000|2022-04-26 07:53:20|10873.52|10873.52|10871.38|10871.38|10873.52|10873.52|10871.38|10871.38|0
1650959610000|2022-04-26 07:53:30|10871.08|10871.08|10870.96|10870.96|10871.08|10871.08|10870.96|10870.96|0
1650959620000|2022-04-26 07:53:40|10870.72|10870.72|10870.92|10870.92|10870.92|10870.92|10870.48|10870.48|0
1650959630000|2022-04-26 07:53:50|10870.55|10870.55|10869.89|10869.89|10870.55|10870.55|10869.89|10869.89|0
1650959640000|2022-04-26 07:54:00|10869.46|10869.46|10869.1|10869.1|10869.46|10869.46|10869.1|10869.1|0
1650959650000|2022-04-26 07:54:10|10869.58|10869.58|10869.02|10869.02|10869.88|10869.88|10868.79|10868.79|0
1650959660000|2022-04-26 07:54:20|10868.58|10868.58|10866.88|10866.88|10868.58|10868.58|10866.88|10866.88|0
1650959680000|2022-04-26 07:54:40|10866.44|10866.44|10863.35|10863.35|10866.44|10866.44|10863.25|10863.25|0
1650959690000|2022-04-26 07:54:50|10862.96|10862.96|10862.84|10862.84|10862.96|10862.96|10862.84|10862.84|0
1650959700000|2022-04-26 07:55:00|10862.41|10862.41|10861.83|10861.83|10862.59|10862.59|10861.79|10861.79|0
1650959710000|2022-04-26 07:55:10|10862.2|10862.2|10862.79|10862.79|10863.66|10863.66|10861.83|10861.83|0
1650959720000|2022-04-26 07:55:20|10864.06|10864.06|10864.31|10864.31|10865.04|10865.04|10864.06|10864.06|0
1650959730000|2022-04-26 07:55:30|10864.68|10864.68|10864.68|10864.68|10864.68|10864.68|10864.68|10864.68|0
1650959740000|2022-04-26 07:55:40|10865.2|10865.2|10864.84|10864.84|10865.57|10865.57|10864.84|10864.84|0
1650959750000|2022-04-26 07:55:50|10864.62|10864.62|10864.55|10864.55|10864.62|10864.62|10864.55|10864.55|0
1650959760000|2022-04-26 07:56:00|10864.19|10864.19|10860.9|10860.9|10864.19|10864.19|10860.9|10860.9|0
1650959770000|2022-04-26 07:56:10|10861.36|10861.36|10861.72|10861.72|10862.09|10862.09|10861.36|10861.36|0
1650959790000|2022-04-26 07:56:30|10861.28|10861.28|10859.55|10859.55|10861.28|10861.28|10859.55|10859.55|0
1650959800000|2022-04-26 07:56:40|10859.8|10859.8|10858.85|10858.85|10859.8|10859.8|10858.85|10858.85|0
1650959810000|2022-04-26 07:56:50|10859.21|10859.21|10857.73|10857.73|10859.21|10859.21|10857.73|10857.73|0
1650959820000|2022-04-26 07:57:00|10858.39|10858.39|10851.22|10851.22|10858.39|10858.39|10851.22|10851.22|0
1650959830000|2022-04-26 07:57:10|10851|10851|10851|10851|10851|10851|10851|10851|0
1650959840000|2022-04-26 07:57:20|10851.13|10851.13|10851.13|10851.13|10851.13|10851.13|10851.13|10851.13|0
1650959850000|2022-04-26 07:57:30|10850.98|10850.98|10850.98|10850.98|10850.98|10850.98|10850.98|10850.98|0
1650959860000|2022-04-26 07:57:40|10850.68|10850.68|10850.68|10850.68|10850.68|10850.68|10850.68|10850.68|0
1650959870000|2022-04-26 07:57:50|10850.83|10850.83|10850.83|10850.83|10850.83|10850.83|10850.83|10850.83|0
1650959880000|2022-04-26 07:58:00|10850.46|10850.46|10852.66|10852.66|10853.19|10853.19|10850.46|10850.46|0
1650959890000|2022-04-26 07:58:10|10852.15|10852.15|10850.77|10850.77|10852.15|10852.15|10850.27|10850.27|0
1650959900000|2022-04-26 07:58:20|10850.33|10850.33|10849.65|10849.65|10850.33|10850.33|10849.65|10849.65|0
1650959920000|2022-04-26 07:58:40|10850.09|10850.09|10850.09|10850.09|10850.09|10850.09|10850.09|10850.09|0
1650959930000|2022-04-26 07:58:50|10849.72|10849.72|10848.78|10848.78|10850.47|10850.47|10848.78|10848.78|0
1650959940000|2022-04-26 07:59:00|10848.97|10848.97|10848.23|10848.23|10848.97|10848.97|10848.23|10848.23|0
1650959960000|2022-04-26 07:59:20|10847.52|10847.52|10847.4|10847.4|10847.76|10847.76|10846.67|10846.67|0
1650959970000|2022-04-26 07:59:30|10847.05|10847.05|10847.05|10847.05|10847.05|10847.05|10847.05|10847.05|0
1650959980000|2022-04-26 07:59:40|10846.32|10846.32|10846.32|10846.32|10846.32|10846.32|10846.32|10846.32|0
1650959990000|2022-04-26 07:59:50|10846.68|10846.68|10840.71|10840.71|10846.68|10846.68|10840.53|10840.53|0
1650960000000|2022-04-26 08:00:00|10840.34|10840.34|10840.08|10840.08|10840.64|10840.64|10839.65|10839.65|0
1650960010000|2022-04-26 08:00:10|10839.71|10839.71|10842.93|10842.93|10844.03|10844.03|10839.71|10839.71|0
1650960020000|2022-04-26 08:00:20|10842.56|10842.56|10842.5|10842.5|10842.72|10842.72|10842.5|10842.5|0
1650960030000|2022-04-26 08:00:30|10841.79|10841.79|10842.73|10842.73|10842.73|10842.73|10841.79|10841.79|0
1650960040000|2022-04-26 08:00:40|10842.02|10842.02|10841.88|10841.88|10842.02|10842.02|10841.88|10841.88|0
1650960050000|2022-04-26 08:00:50|10841.95|10841.95|10843.82|10843.82|10843.82|10843.82|10841.95|10841.95|0
1650960060000|2022-04-26 08:01:00|10844.26|10844.26|10844.26|10844.26|10844.26|10844.26|10844.26|10844.26|0
1650960070000|2022-04-26 08:01:10|10844.4|10844.4|10844.31|10844.31|10844.4|10844.4|10844.01|10844.01|0
1650960080000|2022-04-26 08:01:20|10844.08|10844.08|10842.73|10842.73|10844.15|10844.15|10842.34|10842.34|0
1650960090000|2022-04-26 08:01:30|10842.63|10842.63|10842.63|10842.63|10842.63|10842.63|10842.63|10842.63|0
1650960100000|2022-04-26 08:01:40|10842|10842|10842|10842|10842|10842|10842|10842|0
1650960110000|2022-04-26 08:01:50|10842.21|10842.21|10841.93|10841.93|10842.71|10842.71|10841.93|10841.93|0
1650960120000|2022-04-26 08:02:00|10842.36|10842.36|10843.11|10843.11|10843.48|10843.48|10842.36|10842.36|0
1650960140000|2022-04-26 08:02:20|10843.89|10843.89|10843.25|10843.25|10843.89|10843.89|10843.25|10843.25|0
1650960160000|2022-04-26 08:02:40|10843.47|10843.47|10838.83|10838.83|10843.56|10843.56|10838.83|10838.83|0
1650960170000|2022-04-26 08:02:50|10838.21|10838.21|10836.85|10836.85|10838.21|10838.21|10836.85|10836.85|0
1650960180000|2022-04-26 08:03:00|10835.68|10835.68|10836.12|10836.12|10836.12|10836.12|10835.68|10835.68|0
1650960200000|2022-04-26 08:03:20|10835.59|10835.59|10834.51|10834.51|10835.59|10835.59|10834.51|10834.51|0
1650960210000|2022-04-26 08:03:30|10833.73|10833.73|10833.73|10833.73|10833.86|10833.86|10833.73|10833.73|0
1650960220000|2022-04-26 08:03:40|10831.99|10831.99|10824.35|10824.35|10831.99|10831.99|10824.35|10824.35|0
1650960230000|2022-04-26 08:03:50|10824.44|10824.44|10823.67|10823.67|10824.44|10824.44|10823.67|10823.67|0
1650960240000|2022-04-26 08:04:00|10823.29|10823.29|10823.19|10823.19|10823.62|10823.62|10823.19|10823.19|0
1650960250000|2022-04-26 08:04:10|10823.37|10823.37|10823.28|10823.28|10823.37|10823.37|10822.62|10822.62|0
1650960260000|2022-04-26 08:04:20|10823.06|10823.06|10823.34|10823.34|10823.34|10823.34|10823.06|10823.06|0
1650960270000|2022-04-26 08:04:30|10823.09|10823.09|10823.09|10823.09|10823.09|10823.09|10823.09|10823.09|0
1650960280000|2022-04-26 08:04:40|10822.73|10822.73|10822.05|10822.05|10822.73|10822.73|10822.05|10822.05|0
1650960300000|2022-04-26 08:05:00|10821.68|10821.68|10821.49|10821.49|10821.68|10821.68|10821.49|10821.49|0
1650960310000|2022-04-26 08:05:10|10819.93|10819.93|10819.28|10819.28|10819.99|10819.99|10819.15|10819.15|0
1650960320000|2022-04-26 08:05:20|10818.84|10818.84|10818.69|10818.69|10819.05|10819.05|10818.41|10818.41|0
1650960330000|2022-04-26 08:05:30|10819.11|10819.11|10819.11|10819.11|10819.11|10819.11|10818.75|10818.75|0
1650960340000|2022-04-26 08:05:40|10818.75|10818.75|10817.09|10817.09|10819.11|10819.11|10817.09|10817.09|0
1650960350000|2022-04-26 08:05:50|10817.45|10817.45|10817.32|10817.32|10817.45|10817.45|10816.58|10816.58|0
1650960360000|2022-04-26 08:06:00|10816.95|10816.95|10816.95|10816.95|10816.95|10816.95|10816.95|10816.95|0
1650960370000|2022-04-26 08:06:10|10816.58|10816.58|10815.8|10815.8|10816.95|10816.95|10815.8|10815.8|0
1650960380000|2022-04-26 08:06:20|10815.44|10815.44|10812.38|10812.38|10815.91|10815.91|10812.38|10812.38|0
1650960390000|2022-04-26 08:06:30|10812.51|10812.51|10812.29|10812.29|10812.51|10812.51|10812.29|10812.29|0
1650960410000|2022-04-26 08:06:50|10814.12|10814.12|10812.14|10812.14|10814.12|10814.12|10811.77|10811.77|0
1650960420000|2022-04-26 08:07:00|10811.92|10811.92|10811.92|10811.92|10811.92|10811.92|10811.92|10811.92|0
1650960430000|2022-04-26 08:07:10|10811.14|10811.14|10809.37|10809.37|10811.14|10811.14|10809.37|10809.37|0
1650960440000|2022-04-26 08:07:20|10809.62|10809.62|10811.42|10811.42|10811.42|10811.42|10809.62|10809.62|0
1650960450000|2022-04-26 08:07:30|10811.05|10811.05|10811.05|10811.05|10811.05|10811.05|10811.05|10811.05|0
1650960460000|2022-04-26 08:07:40|10811.42|10811.42|10811.18|10811.18|10811.64|10811.64|10811.05|10811.05|0
1650960470000|2022-04-26 08:07:50|10810.96|10810.96|10811.04|10811.04|10811.04|10811.04|10810.24|10810.24|0
1650960480000|2022-04-26 08:08:00|10810.89|10810.89|10810.47|10810.47|10810.89|10810.89|10810.47|10810.47|0
1650960490000|2022-04-26 08:08:10|10810.11|10810.11|10809.2|10809.2|10810.11|10810.11|10809.2|10809.2|0
1650960500000|2022-04-26 08:08:20|10808.84|10808.84|10808.55|10808.55|10809.35|10809.35|10808.55|10808.55|0
1650960510000|2022-04-26 08:08:30|10808.2|10808.2|10807.74|10807.74|10808.2|10808.2|10807.74|10807.74|0
1650960550000|2022-04-26 08:09:10|10807.38|10807.38|10806.71|10806.71|10807.74|10807.74|10806.71|10806.71|0
1650960560000|2022-04-26 08:09:20|10806.34|10806.34|10805.98|10805.98|10806.34|10806.34|10805.61|10805.61|0
1650960570000|2022-04-26 08:09:30|10806.2|10806.2|10805.77|10805.77|10806.2|10806.2|10805.77|10805.77|0
1650960580000|2022-04-26 08:09:40|10805.4|10805.4|10805.4|10805.4|10805.4|10805.4|10805.4|10805.4|0
1650960590000|2022-04-26 08:09:50|10805.18|10805.18|10805.18|10805.18|10805.18|10805.18|10805.18|10805.18|0
1650960600000|2022-04-26 08:10:00|10805.41|10805.41|10805.05|10805.05|10805.41|10805.41|10805.05|10805.05|0
1650960610000|2022-04-26 08:10:10|10805.47|10805.47|10805.18|10805.18|10805.91|10805.91|10805.18|10805.18|0
1650960620000|2022-04-26 08:10:20|10804.74|10804.74|10806.65|10806.65|10806.65|10806.65|10804.74|10804.74|0
1650960630000|2022-04-26 08:10:30|10805.66|10805.66|10806.03|10806.03|10806.03|10806.03|10805.66|10805.66|0
1650960640000|2022-04-26 08:10:40|10806.46|10806.46|10805.73|10805.73|10806.46|10806.46|10805.73|10805.73|0
1650960650000|2022-04-26 08:10:50|10805.87|10805.87|10804.99|10804.99|10805.87|10805.87|10804.99|10804.99|0
1650960670000|2022-04-26 08:11:10|10805.73|10805.73|10805.36|10805.36|10805.73|10805.73|10805.36|10805.36|0
1650960680000|2022-04-26 08:11:20|10805.73|10805.73|10805.36|10805.36|10805.73|10805.73|10804.49|10804.49|0
1650960700000|2022-04-26 08:11:40|10804.99|10804.99|10804.78|10804.78|10804.99|10804.99|10804.78|10804.78|0
1650960710000|2022-04-26 08:11:50|10804.42|10804.42|10804.42|10804.42|10804.42|10804.42|10804.42|10804.42|0
1650960720000|2022-04-26 08:12:00|10804.78|10804.78|10804.75|10804.75|10804.78|10804.78|10804.25|10804.25|0
1650960730000|2022-04-26 08:12:10|10804.39|10804.39|10805.39|10805.39|10805.39|10805.39|10804.39|10804.39|0
1650960740000|2022-04-26 08:12:20|10805.21|10805.21|10805.36|10805.36|10805.36|10805.36|10804.99|10804.99|0
1650960760000|2022-04-26 08:12:40|10805.29|10805.29|10803.51|10803.51|10805.29|10805.29|10803.51|10803.51|0
1650960770000|2022-04-26 08:12:50|10803.01|10803.01|10802.45|10802.45|10803.26|10803.26|10802.45|10802.45|0
1650960780000|2022-04-26 08:13:00|10802.1|10802.1|10801.29|10801.29|10802.1|10802.1|10800.83|10800.83|0
1650960810000|2022-04-26 08:13:30|10800.42|10800.42|10799.32|10799.32|10800.42|10800.42|10799.32|10799.32|0
1650960830000|2022-04-26 08:13:50|10798.22|10798.22|10798.38|10798.38|10798.75|10798.75|10798.22|10798.22|0
1650960840000|2022-04-26 08:14:00|10797.96|10797.96|10795.82|10795.82|10797.96|10797.96|10795.82|10795.82|0
1650960850000|2022-04-26 08:14:10|10796.55|10796.55|10796.37|10796.37|10797.28|10797.28|10796.18|10796.18|0
1650960860000|2022-04-26 08:14:20|10794.91|10794.91|10795.28|10795.28|10796.01|10796.01|10794.91|10794.91|0
1650960870000|2022-04-26 08:14:30|10795.64|10795.64|10794.41|10794.41|10795.64|10795.64|10794.41|10794.41|0
1650960880000|2022-04-26 08:14:40|10793.98|10793.98|10794.38|10794.38|10794.38|10794.38|10792.88|10792.88|0
1650960890000|2022-04-26 08:14:50|10794.81|10794.81|10794.49|10794.49|10795.33|10795.33|10794.49|10794.49|0
1650960900000|2022-04-26 08:15:00|10795.23|10795.23|10797.88|10797.88|10797.88|10797.88|10795.08|10795.08|0
1650960910000|2022-04-26 08:15:10|10797.67|10797.67|10795.3|10795.3|10797.67|10797.67|10795.3|10795.3|0
1650960920000|2022-04-26 08:15:20|10795.66|10795.66|10795.66|10795.66|10796.03|10796.03|10795.3|10795.3|0
1650960930000|2022-04-26 08:15:30|10796.03|10796.03|10796.08|10796.08|10796.6|10796.6|10796.03|10796.03|0
1650960940000|2022-04-26 08:15:40|10796.43|10796.43|10796.49|10796.49|10796.49|10796.49|10796.07|10796.07|0
1650960950000|2022-04-26 08:15:50|10797.1|10797.1|10797.25|10797.25|10797.25|10797.25|10797.1|10797.1|0
1650960960000|2022-04-26 08:16:00|10796.75|10796.75|10795.77|10795.77|10796.75|10796.75|10795.77|10795.77|0
1650960970000|2022-04-26 08:16:10|10795.59|10795.59|10795.59|10795.59|10795.59|10795.59|10795.59|10795.59|0
1650960980000|2022-04-26 08:16:20|10795.24|10795.24|10794.6|10794.6|10795.24|10795.24|10794.39|10794.39|0
1650960990000|2022-04-26 08:16:30|10794.88|10794.88|10794.88|10794.88|10794.88|10794.88|10794.88|10794.88|0
1650961000000|2022-04-26 08:16:40|10795.61|10795.61|10794.67|10794.67|10795.61|10795.61|10794.67|10794.67|0
1650961010000|2022-04-26 08:16:50|10794.23|10794.23|10794.23|10794.23|10794.23|10794.23|10794.23|10794.23|0
1650961020000|2022-04-26 08:17:00|10794.01|10794.01|10794.01|10794.01|10794.01|10794.01|10794.01|10794.01|0
1650961030000|2022-04-26 08:17:10|10793.64|10793.64|10793.64|10793.64|10793.64|10793.64|10793.64|10793.64|0
1650961040000|2022-04-26 08:17:20|10794.42|10794.42|10790.87|10790.87|10794.42|10794.42|10790.64|10790.64|0
1650961050000|2022-04-26 08:17:30|10790.13|10790.13|10790.13|10790.13|10790.13|10790.13|10790.13|10790.13|0
1650961060000|2022-04-26 08:17:40|10790.74|10790.74|10791.62|10791.62|10791.62|10791.62|10790.74|10790.74|0
1650961070000|2022-04-26 08:17:50|10791.84|10791.84|10791.51|10791.51|10791.84|10791.84|10791.51|10791.51|0
1650961080000|2022-04-26 08:18:00|10791.72|10791.72|10791.72|10791.72|10791.72|10791.72|10791.72|10791.72|0
1650961090000|2022-04-26 08:18:10|10792.15|10792.15|10793.02|10793.02|10793.02|10793.02|10792.15|10792.15|0
1650961100000|2022-04-26 08:18:20|10792.65|10792.65|10790.83|10790.83|10792.65|10792.65|10790.46|10790.46|0
1650961110000|2022-04-26 08:18:30|10790.46|10790.46|10790.62|10790.62|10790.99|10790.99|10790.09|10790.09|0
1650961120000|2022-04-26 08:18:40|10790.26|10790.26|10790.62|10790.62|10790.62|10790.62|10790.26|10790.26|0
1650961130000|2022-04-26 08:18:50|10791.72|10791.72|10791.35|10791.35|10791.72|10791.72|10791.35|10791.35|0
1650961140000|2022-04-26 08:19:00|10791.72|10791.72|10792.91|10792.91|10792.91|10792.91|10791.35|10791.35|0
1650961150000|2022-04-26 08:19:10|10793.34|10793.34|10793.34|10793.34|10793.34|10793.34|10793.34|10793.34|0
1650961170000|2022-04-26 08:19:30|10792.98|10792.98|10793.13|10793.13|10793.34|10793.34|10792.98|10792.98|0
1650961180000|2022-04-26 08:19:40|10792.76|10792.76|10794.97|10794.97|10795.19|10795.19|10792.76|10792.76|0
1650961190000|2022-04-26 08:19:50|10792.78|10792.78|10790.89|10790.89|10792.78|10792.78|10790.89|10790.89|0
1650961200000|2022-04-26 08:20:00|10790.96|10790.96|10793.3|10793.3|10794.3|10794.3|10790.4|10790.4|0
1650961220000|2022-04-26 08:20:20|10793.54|10793.54|10793.54|10793.54|10793.54|10793.54|10793.54|10793.54|0
1650961230000|2022-04-26 08:20:30|10793.78|10793.78|10793.65|10793.65|10794.01|10794.01|10793.65|10793.65|0
1650961240000|2022-04-26 08:20:40|10793.88|10793.88|10793.88|10793.88|10793.88|10793.88|10793.88|10793.88|0
1650961250000|2022-04-26 08:20:50|10794.1|10794.1|10794.1|10794.1|10794.1|10794.1|10794.1|10794.1|0
1650961260000|2022-04-26 08:21:00|10794.32|10794.32|10794.93|10794.93|10794.93|10794.93|10793.84|10793.84|0
1650961270000|2022-04-26 08:21:10|10795.41|10795.41|10795.41|10795.41|10795.41|10795.41|10795.41|10795.41|0
1650961280000|2022-04-26 08:21:20|10796.08|10796.08|10794.69|10794.69|10796.08|10796.08|10793.96|10793.96|0
1650961290000|2022-04-26 08:21:30|10793.96|10793.96|10793.85|10793.85|10794.22|10794.22|10793.49|10793.49|0
1650961300000|2022-04-26 08:21:40|10793.49|10793.49|10793.09|10793.09|10793.62|10793.62|10793.09|10793.09|0
1650961310000|2022-04-26 08:21:50|10793.24|10793.24|10796.36|10796.36|10796.36|10796.36|10793.24|10793.24|0
1650961330000|2022-04-26 08:22:10|10795.98|10795.98|10797.55|10797.55|10797.55|10797.55|10795.98|10795.98|0
1650961340000|2022-04-26 08:22:20|10800.01|10800.01|10800.3|10800.3|10800.92|10800.92|10800.01|10800.01|0
1650961350000|2022-04-26 08:22:30|10801.08|10801.08|10801.08|10801.08|10801.08|10801.08|10801.08|10801.08|0
1650961360000|2022-04-26 08:22:40|10800.3|10800.3|10799.98|10799.98|10800.74|10800.74|10799.83|10799.83|0
1650961370000|2022-04-26 08:22:50|10799.25|10799.25|10797.49|10797.49|10799.25|10799.25|10797.49|10797.49|0
1650961380000|2022-04-26 08:23:00|10797.86|10797.86|10798.65|10798.65|10798.65|10798.65|10797.86|10797.86|0
1650961390000|2022-04-26 08:23:10|10800.25|10800.25|10800.25|10800.25|10800.25|10800.25|10800.25|10800.25|0
1650961400000|2022-04-26 08:23:20|10800.67|10800.67|10799.99|10799.99|10801.45|10801.45|10799.62|10799.62|0
1650961410000|2022-04-26 08:23:30|10800.84|10800.84|10802.84|10802.84|10802.84|10802.84|10800.84|10800.84|0
1650961420000|2022-04-26 08:23:40|10803.27|10803.27|10803.66|10803.66|10803.66|10803.66|10803.27|10803.27|0
1650961430000|2022-04-26 08:23:50|10804.46|10804.46|10804.46|10804.46|10804.46|10804.46|10804.46|10804.46|0
1650961440000|2022-04-26 08:24:00|10806.8|10806.8|10806.8|10806.8|10806.8|10806.8|10806.8|10806.8|0
1650961450000|2022-04-26 08:24:10|10807.23|10807.23|10806.93|10806.93|10807.3|10807.3|10805.67|10805.67|0
1650961460000|2022-04-26 08:24:20|10807.3|10807.3|10808.76|10808.76|10809.7|10809.7|10807.3|10807.3|0
1650961470000|2022-04-26 08:24:30|10808.39|10808.39|10810.4|10810.4|10810.4|10810.4|10808.39|10808.39|0
1650961480000|2022-04-26 08:24:40|10811.54|10811.54|10814.8|10814.8|10814.8|10814.8|10811.54|10811.54|0
1650961490000|2022-04-26 08:24:50|10814.88|10814.88|10815.14|10815.14|10815.14|10815.14|10814.88|10814.88|0
1650961500000|2022-04-26 08:25:00|10816.27|10816.27|10818.05|10818.05|10818.05|10818.05|10816.27|10816.27|0
1650961510000|2022-04-26 08:25:10|10818.13|10818.13|10818.75|10818.75|10818.75|10818.75|10818.13|10818.13|0
1650961520000|2022-04-26 08:25:20|10817.97|10817.97|10817.97|10817.97|10817.97|10817.97|10817.97|10817.97|0
1650961530000|2022-04-26 08:25:30|10818.5|10818.5|10817.36|10817.36|10818.5|10818.5|10816.71|10816.71|0
1650961540000|2022-04-26 08:25:40|10817.58|10817.58|10817.59|10817.59|10817.59|10817.59|10817.15|10817.15|0
1650961550000|2022-04-26 08:25:50|10817.73|10817.73|10821.71|10821.71|10821.91|10821.91|10817.73|10817.73|0
1650961560000|2022-04-26 08:26:00|10822.07|10822.07|10822.07|10822.07|10822.07|10822.07|10822.07|10822.07|0
1650961570000|2022-04-26 08:26:10|10822.23|10822.23|10824.24|10824.24|10824.24|10824.24|10822.23|10822.23|0
1650961580000|2022-04-26 08:26:20|10823.87|10823.87|10826.56|10826.56|10826.56|10826.56|10823.51|10823.51|0
1650961590000|2022-04-26 08:26:30|10826.91|10826.91|10827.46|10827.46|10827.82|10827.82|10826.91|10826.91|0
1650961600000|2022-04-26 08:26:40|10827.81|10827.81|10829.11|10829.11|10829.27|10829.27|10827.81|10827.81|0
1650961610000|2022-04-26 08:26:50|10828.74|10828.74|10828.82|10828.82|10829.11|10829.11|10828.68|10828.68|0
1650961620000|2022-04-26 08:27:00|10828.46|10828.46|10828.2|10828.2|10828.63|10828.63|10828.2|10828.2|0
1650961630000|2022-04-26 08:27:10|10827.78|10827.78|10830.65|10830.65|10830.65|10830.65|10827.78|10827.78|0
1650961640000|2022-04-26 08:27:20|10831.09|10831.09|10833.43|10833.43|10833.43|10833.43|10831.09|10831.09|0
1650961650000|2022-04-26 08:27:30|10833.69|10833.69|10833.69|10833.69|10834.12|10834.12|10833.69|10833.69|0
1650961660000|2022-04-26 08:27:40|10835.6|10835.6|10837.03|10837.03|10837.24|10837.24|10835.6|10835.6|0
1650961670000|2022-04-26 08:27:50|10836.66|10836.66|10836.66|10836.66|10837.03|10837.03|10836.29|10836.29|0
1650961680000|2022-04-26 08:28:00|10835.88|10835.88|10835.53|10835.53|10835.88|10835.88|10835.53|10835.53|0
1650961690000|2022-04-26 08:28:10|10834.66|10834.66|10835.54|10835.54|10835.54|10835.54|10834.66|10834.66|0
1650961700000|2022-04-26 08:28:20|10835.9|10835.9|10835.9|10835.9|10836.27|10836.27|10835.54|10835.54|0
1650961720000|2022-04-26 08:28:40|10835.54|10835.54|10835.73|10835.73|10835.73|10835.73|10834.63|10834.63|0
1650961730000|2022-04-26 08:28:50|10835.36|10835.36|10835.36|10835.36|10835.36|10835.36|10835.36|10835.36|0
1650961740000|2022-04-26 08:29:00|10835|10835|10835|10835|10835|10835|10835|10835|0
1650961750000|2022-04-26 08:29:10|10835.36|10835.36|10835.36|10835.36|10835.36|10835.36|10835.36|10835.36|0
1650961760000|2022-04-26 08:29:20|10835.04|10835.04|10835.4|10835.4|10835.4|10835.4|10835.04|10835.04|0
1650961770000|2022-04-26 08:29:30|10835.77|10835.77|10834.99|10834.99|10835.77|10835.77|10834.99|10834.99|0
1650961780000|2022-04-26 08:29:40|10835.35|10835.35|10835.35|10835.35|10835.35|10835.35|10835.35|10835.35|0
1650961790000|2022-04-26 08:29:50|10834.99|10834.99|10833.4|10833.4|10834.99|10834.99|10833.4|10833.4|0
1650961800000|2022-04-26 08:30:00|10834.14|10834.14|10834.44|10834.44|10834.44|10834.44|10833.23|10833.23|0
1650961810000|2022-04-26 08:30:10|10834.8|10834.8|10837.11|10837.11|10837.11|10837.11|10834.8|10834.8|0
1650961820000|2022-04-26 08:30:20|10837.47|10837.47|10837|10837|10838.21|10838.21|10837|10837|0
1650961830000|2022-04-26 08:30:30|10836.27|10836.27|10836.49|10836.49|10836.49|10836.49|10835.76|10835.76|0
1650961840000|2022-04-26 08:30:40|10835.76|10835.76|10835.76|10835.76|10836.49|10836.49|10835.4|10835.4|0
1650961850000|2022-04-26 08:30:50|10835.34|10835.34|10835.52|10835.52|10835.52|10835.52|10834.79|10834.79|0
1650961860000|2022-04-26 08:31:00|10836.76|10836.76|10836.85|10836.85|10837.21|10837.21|10836.03|10836.03|0
1650961870000|2022-04-26 08:31:10|10837.02|10837.02|10837.02|10837.02|10837.39|10837.39|10837.02|10837.02|0
1650961880000|2022-04-26 08:31:20|10836.66|10836.66|10833.43|10833.43|10837.02|10837.02|10833.43|10833.43|0
1650961890000|2022-04-26 08:31:30|10833.16|10833.16|10832.8|10832.8|10833.16|10833.16|10832.8|10832.8|0
1650961900000|2022-04-26 08:31:40|10833.58|10833.58|10832.93|10832.93|10833.58|10833.58|10831.83|10831.83|0
1650961910000|2022-04-26 08:31:50|10832.56|10832.56|10832.56|10832.56|10832.56|10832.56|10832.2|10832.2|0
1650961920000|2022-04-26 08:32:00|10832.93|10832.93|10833.07|10833.07|10833.07|10833.07|10832.93|10832.93|0
1650961930000|2022-04-26 08:32:10|10833.85|10833.85|10830.02|10830.02|10833.85|10833.85|10830.02|10830.02|0
1650961940000|2022-04-26 08:32:20|10828.28|10828.28|10828.83|10828.83|10828.83|10828.83|10828.28|10828.28|0
1650961950000|2022-04-26 08:32:30|10829.56|10829.56|10829.56|10829.56|10829.56|10829.56|10829.56|10829.56|0
1650961960000|2022-04-26 08:32:40|10829.19|10829.19|10831.12|10831.12|10831.12|10831.12|10829.19|10829.19|0
1650961970000|2022-04-26 08:32:50|10831.8|10831.8|10832.16|10832.16|10832.16|10832.16|10831.8|10831.8|0
1650961980000|2022-04-26 08:33:00|10831.95|10831.95|10830.85|10830.85|10831.95|10831.95|10830.85|10830.85|0
1650961990000|2022-04-26 08:33:10|10831.22|10831.22|10830.42|10830.42|10831.22|10831.22|10830.42|10830.42|0
1650962000000|2022-04-26 08:33:20|10829.99|10829.99|10830.76|10830.76|10830.76|10830.76|10829.99|10829.99|0
1650962010000|2022-04-26 08:33:30|10830.33|10830.33|10828.16|10828.16|10830.33|10830.33|10828.16|10828.16|0
1650962020000|2022-04-26 08:33:40|10828.89|10828.89|10829.48|10829.48|10829.48|10829.48|10828.89|10828.89|0
1650962030000|2022-04-26 08:33:50|10829.85|10829.85|10830.22|10830.22|10830.22|10830.22|10829.48|10829.48|0
1650962040000|2022-04-26 08:34:00|10829.98|10829.98|10829.45|10829.45|10829.98|10829.98|10829.45|10829.45|0
1650962050000|2022-04-26 08:34:10|10829.98|10829.98|10829.98|10829.98|10829.98|10829.98|10829.98|10829.98|0
1650962060000|2022-04-26 08:34:20|10830.35|10830.35|10830.35|10830.35|10830.35|10830.35|10830.35|10830.35|0
1650962070000|2022-04-26 08:34:30|10834.42|10834.42|10834.27|10834.27|10834.64|10834.64|10834.27|10834.27|0
1650962080000|2022-04-26 08:34:40|10834.64|10834.64|10833.84|10833.84|10834.64|10834.64|10833.84|10833.84|0
1650962090000|2022-04-26 08:34:50|10833.47|10833.47|10834.27|10834.27|10834.27|10834.27|10833.11|10833.11|0
1650962100000|2022-04-26 08:35:00|10834.7|10834.7|10834.7|10834.7|10834.7|10834.7|10834.7|10834.7|0
1650962110000|2022-04-26 08:35:10|10835.06|10835.06|10835.84|10835.84|10835.84|10835.84|10835.06|10835.06|0
1650962120000|2022-04-26 08:35:20|10836.07|10836.07|10836.07|10836.07|10836.07|10836.07|10836.07|10836.07|0
1650962140000|2022-04-26 08:35:40|10835.71|10835.71|10835.16|10835.16|10835.71|10835.71|10835.16|10835.16|0
1650962150000|2022-04-26 08:35:50|10834.91|10834.91|10834.74|10834.74|10834.91|10834.91|10834.74|10834.74|0
1650962160000|2022-04-26 08:36:00|10833.96|10833.96|10833.3|10833.3|10834.15|10834.15|10833.3|10833.3|0
1650962170000|2022-04-26 08:36:10|10833.67|10833.67|10831.5|10831.5|10833.67|10833.67|10831.5|10831.5|0
1650962190000|2022-04-26 08:36:30|10831.72|10831.72|10831.43|10831.43|10832.08|10832.08|10831.43|10831.43|0
1650962200000|2022-04-26 08:36:40|10831.61|10831.61|10832.05|10832.05|10832.05|10832.05|10831.61|10831.61|0
1650962210000|2022-04-26 08:36:50|10833.35|10833.35|10833.35|10833.35|10833.35|10833.35|10833.35|10833.35|0
1650962220000|2022-04-26 08:37:00|10833.78|10833.78|10833.98|10833.98|10834.27|10834.27|10833.41|10833.41|0
1650962230000|2022-04-26 08:37:10|10833.62|10833.62|10834.42|10834.42|10834.42|10834.42|10833.62|10833.62|0
1650962240000|2022-04-26 08:37:20|10835.98|10835.98|10837.06|10837.06|10837.06|10837.06|10835.98|10835.98|0
1650962250000|2022-04-26 08:37:30|10837.24|10837.24|10837.13|10837.13|10837.24|10837.24|10837.13|10837.13|0
1650962260000|2022-04-26 08:37:40|10836.91|10836.91|10837.27|10837.27|10837.27|10837.27|10836.91|10836.91|0
1650962270000|2022-04-26 08:37:50|10837.41|10837.41|10838.05|10838.05|10838.05|10838.05|10837.41|10837.41|0
1650962280000|2022-04-26 08:38:00|10838.24|10838.24|10838.24|10838.24|10838.57|10838.57|10838.24|10838.24|0
1650962300000|2022-04-26 08:38:20|10838.02|10838.02|10838.14|10838.14|10838.14|10838.14|10838.02|10838.02|0
1650962310000|2022-04-26 08:38:30|10838.85|10838.85|10838.67|10838.67|10838.85|10838.85|10838.67|10838.67|0
1650962320000|2022-04-26 08:38:40|10838.51|10838.51|10842.17|10842.17|10842.17|10842.17|10838.51|10838.51|0
1650962330000|2022-04-26 08:38:50|10841.4|10841.4|10841.77|10841.77|10841.77|10841.77|10841.4|10841.4|0
1650962340000|2022-04-26 08:39:00|10840.99|10840.99|10841.77|10841.77|10841.77|10841.77|10840.99|10840.99|0
1650962350000|2022-04-26 08:39:10|10842.55|10842.55|10842.65|10842.65|10842.65|10842.65|10842.55|10842.55|0
1650962370000|2022-04-26 08:39:30|10841.87|10841.87|10840.54|10840.54|10841.87|10841.87|10840.54|10840.54|0
1650962380000|2022-04-26 08:39:40|10841.01|10841.01|10841.11|10841.11|10841.11|10841.11|10841.01|10841.01|0
1650962400000|2022-04-26 08:40:00|10841.47|10841.47|10841.47|10841.47|10841.47|10841.47|10841.47|10841.47|0
1650962410000|2022-04-26 08:40:10|10841.31|10841.31|10841.31|10841.31|10841.31|10841.31|10841.31|10841.31|0
1650962430000|2022-04-26 08:40:30|10841.15|10841.15|10841.69|10841.69|10841.69|10841.69|10841.15|10841.15|0
1650962450000|2022-04-26 08:40:50|10841.83|10841.83|10841.83|10841.83|10841.83|10841.83|10841.83|10841.83|0
1650962460000|2022-04-26 08:41:00|10841.35|10841.35|10841.35|10841.35|10841.35|10841.35|10841.35|10841.35|0
1650962480000|2022-04-26 08:41:20|10840.57|10840.57|10840.57|10840.57|10840.57|10840.57|10840.57|10840.57|0
1650962490000|2022-04-26 08:41:30|10839.44|10839.44|10839.44|10839.44|10839.44|10839.44|10839.44|10839.44|0
1650962500000|2022-04-26 08:41:40|10837.7|10837.7|10837.7|10837.7|10837.7|10837.7|10837.7|10837.7|0
1650962540000|2022-04-26 08:42:20|10837.24|10837.24|10837.24|10837.24|10837.24|10837.24|10837.24|10837.24|0
1650962550000|2022-04-26 08:42:30|10837.61|10837.61|10837.61|10837.61|10837.61|10837.61|10837.61|10837.61|0
1650962560000|2022-04-26 08:42:40|10837.97|10837.97|10839.59|10839.59|10839.59|10839.59|10837.97|10837.97|0
1650962570000|2022-04-26 08:42:50|10839.67|10839.67|10839.93|10839.93|10839.93|10839.93|10839.67|10839.67|0
1650962580000|2022-04-26 08:43:00|10840.15|10840.15|10840.05|10840.05|10841.32|10841.32|10839.68|10839.68|0
1650962590000|2022-04-26 08:43:10|10840.42|10840.42|10842.81|10842.81|10842.81|10842.81|10840.42|10840.42|0
1650962610000|2022-04-26 08:43:30|10842.45|10842.45|10841.92|10841.92|10842.45|10842.45|10841.92|10841.92|0
1650962620000|2022-04-26 08:43:40|10841.14|10841.14|10838.9|10838.9|10841.14|10841.14|10838.9|10838.9|0
1650962630000|2022-04-26 08:43:50|10838.28|10838.28|10837.34|10837.34|10838.28|10838.28|10837.18|10837.18|0
1650962660000|2022-04-26 08:44:20|10836.91|10836.91|10836.91|10836.91|10836.91|10836.91|10836.91|10836.91|0
1650962670000|2022-04-26 08:44:30|10837.14|10837.14|10840.2|10840.2|10840.2|10840.2|10837.14|10837.14|0
1650962710000|2022-04-26 08:45:10|10840.87|10840.87|10841.56|10841.56|10841.56|10841.56|10840.87|10840.87|0
1650962720000|2022-04-26 08:45:20|10841.2|10841.2|10840.83|10840.83|10841.2|10841.2|10840.83|10840.83|0
1650962730000|2022-04-26 08:45:30|10841.19|10841.19|10841.19|10841.19|10841.19|10841.19|10841.19|10841.19|0
1650962750000|2022-04-26 08:45:50|10841.36|10841.36|10842.14|10842.14|10842.14|10842.14|10841.36|10841.36|0
1650962760000|2022-04-26 08:46:00|10841.36|10841.36|10840.99|10840.99|10841.36|10841.36|10840.62|10840.62|0
1650962770000|2022-04-26 08:46:10|10840.67|10840.67|10838.75|10838.75|10840.67|10840.67|10837.98|10837.98|0
1650962780000|2022-04-26 08:46:20|10838.02|10838.02|10836.58|10836.58|10838.38|10838.38|10836.58|10836.58|0
1650962790000|2022-04-26 08:46:30|10836.23|10836.23|10835.95|10835.95|10836.23|10836.23|10835.95|10835.95|0
1650962800000|2022-04-26 08:46:40|10836.31|10836.31|10834.73|10834.73|10836.31|10836.31|10834.73|10834.73|0
1650962820000|2022-04-26 08:47:00|10834.66|10834.66|10832.35|10832.35|10834.66|10834.66|10832|10832|0
1650962840000|2022-04-26 08:47:20|10831.21|10831.21|10831.21|10831.21|10831.58|10831.58|10831.21|10831.21|0
1650962850000|2022-04-26 08:47:30|10830.48|10830.48|10830.11|10830.11|10830.85|10830.85|10830.11|10830.11|0
1650962860000|2022-04-26 08:47:40|10830.48|10830.48|10830.27|10830.27|10830.71|10830.71|10829.75|10829.75|0
1650962880000|2022-04-26 08:48:00|10830.05|10830.05|10830.05|10830.05|10830.05|10830.05|10830.05|10830.05|0
1650962890000|2022-04-26 08:48:10|10829.92|10829.92|10831.17|10831.17|10831.53|10831.53|10829.92|10829.92|0
1650962900000|2022-04-26 08:48:20|10831.52|10831.52|10833.28|10833.28|10833.28|10833.28|10831.16|10831.16|0
1650962910000|2022-04-26 08:48:30|10832.55|10832.55|10832.55|10832.55|10832.55|10832.55|10832.55|10832.55|0
1650962920000|2022-04-26 08:48:40|10832.38|10832.38|10832.38|10832.38|10832.38|10832.38|10832.38|10832.38|0
1650962930000|2022-04-26 08:48:50|10829.26|10829.26|10829.26|10829.26|10829.26|10829.26|10829.26|10829.26|0
1650962950000|2022-04-26 08:49:10|10829.04|10829.04|10829.04|10829.04|10829.04|10829.04|10829.04|10829.04|0
1650962960000|2022-04-26 08:49:20|10828.68|10828.68|10830.18|10830.18|10830.18|10830.18|10828.67|10828.67|0
1650962970000|2022-04-26 08:49:30|10830.91|10830.91|10832.98|10832.98|10832.98|10832.98|10829.81|10829.81|0
1650962980000|2022-04-26 08:49:40|10832.76|10832.76|10831.44|10831.44|10832.76|10832.76|10831.44|10831.44|0
1650962990000|2022-04-26 08:49:50|10830.66|10830.66|10830.89|10830.89|10830.89|10830.89|10830.66|10830.66|0
1650963010000|2022-04-26 08:50:10|10830.67|10830.67|10830.67|10830.67|10830.67|10830.67|10830.67|10830.67|0
1650963030000|2022-04-26 08:50:30|10830.86|10830.86|10830.86|10830.86|10830.86|10830.86|10830.86|10830.86|0
1650963040000|2022-04-26 08:50:40|10831.29|10831.29|10831.29|10831.29|10831.29|10831.29|10831.29|10831.29|0
1650963050000|2022-04-26 08:50:50|10829.8|10829.8|10829.8|10829.8|10829.8|10829.8|10829.8|10829.8|0
1650963060000|2022-04-26 08:51:00|10830.53|10830.53|10829.94|10829.94|10830.53|10830.53|10829.94|10829.94|0
1650963070000|2022-04-26 08:51:10|10830.19|10830.19|10829.86|10829.86|10830.19|10830.19|10829.86|10829.86|0
1650963090000|2022-04-26 08:51:30|10829.13|10829.13|10829.64|10829.64|10829.86|10829.86|10829.13|10829.13|0
1650963100000|2022-04-26 08:51:40|10829.28|10829.28|10829.28|10829.28|10830.01|10830.01|10829.28|10829.28|0
1650963110000|2022-04-26 08:51:50|10829.52|10829.52|10829.52|10829.52|10829.52|10829.52|10829.52|10829.52|0
1650963120000|2022-04-26 08:52:00|10829.39|10829.39|10829|10829|10829.39|10829.39|10829|10829|0
1650963130000|2022-04-26 08:52:10|10829.45|10829.45|10829.61|10829.61|10829.61|10829.61|10828.58|10828.58|0
1650963140000|2022-04-26 08:52:20|10830.04|10830.04|10830.82|10830.82|10830.82|10830.82|10830.04|10830.04|0
1650963150000|2022-04-26 08:52:30|10831.17|10831.17|10831.17|10831.17|10831.17|10831.17|10831.17|10831.17|0
1650963160000|2022-04-26 08:52:40|10831.1|10831.1|10830.96|10830.96|10831.1|10831.1|10830.96|10830.96|0
1650963170000|2022-04-26 08:52:50|10830.51|10830.51|10829.66|10829.66|10830.51|10830.51|10829.66|10829.66|0
1650963180000|2022-04-26 08:53:00|10828.88|10828.88|10828.81|10828.81|10828.88|10828.88|10828.81|10828.81|0
1650963190000|2022-04-26 08:53:10|10828.97|10828.97|10827.97|10827.97|10828.97|10828.97|10827.97|10827.97|0
1650963200000|2022-04-26 08:53:20|10827.27|10827.27|10827.27|10827.27|10827.27|10827.27|10827.27|10827.27|0
1650963210000|2022-04-26 08:53:30|10827.04|10827.04|10827.21|10827.21|10827.21|10827.21|10827.04|10827.04|0
1650963220000|2022-04-26 08:53:40|10827.35|10827.35|10828.67|10828.67|10829.68|10829.68|10827.35|10827.35|0
1650963230000|2022-04-26 08:53:50|10828.3|10828.3|10825.53|10825.53|10828.3|10828.3|10825.53|10825.53|0
1650963240000|2022-04-26 08:54:00|10825.16|10825.16|10824.09|10824.09|10825.53|10825.53|10824.09|10824.09|0
1650963280000|2022-04-26 08:54:40|10823.86|10823.86|10823.86|10823.86|10823.86|10823.86|10823.86|10823.86|0
1650963290000|2022-04-26 08:54:50|10822.99|10822.99|10822.99|10822.99|10822.99|10822.99|10822.99|10822.99|0
1650963300000|2022-04-26 08:55:00|10824.23|10824.23|10823.86|10823.86|10824.23|10824.23|10823.5|10823.5|0
1650963310000|2022-04-26 08:55:10|10821.53|10821.53|10822.84|10822.84|10822.84|10822.84|10821.53|10821.53|0
1650963320000|2022-04-26 08:55:20|10822.49|10822.49|10822.49|10822.49|10822.49|10822.49|10822.49|10822.49|0
1650963330000|2022-04-26 08:55:30|10822.05|10822.05|10821.62|10821.62|10822.05|10822.05|10821.62|10821.62|0
1650963340000|2022-04-26 08:55:40|10820.5|10820.5|10820.32|10820.32|10820.75|10820.75|10820.32|10820.32|0
1650963360000|2022-04-26 08:56:00|10819.44|10819.44|10819.33|10819.33|10819.44|10819.44|10819.26|10819.26|0
1650963370000|2022-04-26 08:56:10|10819.01|10819.01|10818.53|10818.53|10819.01|10819.01|10818.25|10818.25|0
1650963410000|2022-04-26 08:56:50|10818.9|10818.9|10818.47|10818.47|10818.9|10818.9|10818.47|10818.47|0
1650963420000|2022-04-26 08:57:00|10817.85|10817.85|10818.34|10818.34|10818.34|10818.34|10817.85|10817.85|0
1650963430000|2022-04-26 08:57:10|10818.47|10818.47|10820.38|10820.38|10820.38|10820.38|10818.47|10818.47|0
1650963440000|2022-04-26 08:57:20|10821.16|10821.16|10820.81|10820.81|10821.16|10821.16|10820.81|10820.81|0
1650963460000|2022-04-26 08:57:40|10820.88|10820.88|10821.79|10821.79|10821.79|10821.79|10820.88|10820.88|0
1650963470000|2022-04-26 08:57:50|10822.21|10822.21|10823.02|10823.02|10823.02|10823.02|10822.15|10822.15|0
1650963480000|2022-04-26 08:58:00|10822.34|10822.34|10821.88|10821.88|10822.34|10822.34|10821.88|10821.88|0
1650963490000|2022-04-26 08:58:10|10822.49|10822.49|10821.77|10821.77|10822.49|10822.49|10821.77|10821.77|0
1650963500000|2022-04-26 08:58:20|10821.64|10821.64|10822.37|10822.37|10822.37|10822.37|10821.64|10821.64|0
1650963510000|2022-04-26 08:58:30|10822.49|10822.49|10822.49|10822.49|10822.49|10822.49|10822.49|10822.49|0
1650963520000|2022-04-26 08:58:40|10820.47|10820.47|10820.91|10820.91|10821.16|10821.16|10820.47|10820.47|0
1650963530000|2022-04-26 08:58:50|10820.47|10820.47|10821.2|10821.2|10821.2|10821.2|10820.47|10820.47|0
1650963540000|2022-04-26 08:59:00|10821.94|10821.94|10823.15|10823.15|10823.15|10823.15|10821.94|10821.94|0
1650963550000|2022-04-26 08:59:10|10824.94|10824.94|10825.55|10825.55|10825.65|10825.65|10824.94|10824.94|0
1650963560000|2022-04-26 08:59:20|10825.77|10825.77|10827.3|10827.3|10827.66|10827.66|10825.77|10825.77|0
1650963570000|2022-04-26 08:59:30|10826.57|10826.57|10827.07|10827.07|10827.53|10827.53|10826.57|10826.57|0
1650963580000|2022-04-26 08:59:40|10826.71|10826.71|10826.71|10826.71|10826.71|10826.71|10826.71|10826.71|0
1650963590000|2022-04-26 08:59:50|10827.07|10827.07|10827.07|10827.07|10827.07|10827.07|10826.71|10826.71|0
1650963600000|2022-04-26 09:00:00|10827.42|10827.42|10829.69|10829.69|10830.09|10830.09|10827.42|10827.42|0
1650963610000|2022-04-26 09:00:10|10828.13|10828.13|10825.82|10825.82|10828.13|10828.13|10825.82|10825.82|0
1650963620000|2022-04-26 09:00:20|10825.46|10825.46|10825.49|10825.49|10825.63|10825.63|10825.27|10825.27|0
1650963630000|2022-04-26 09:00:30|10825.86|10825.86|10826.09|10826.09|10826.09|10826.09|10825.86|10825.86|0
1650963650000|2022-04-26 09:00:50|10826.45|10826.45|10826.45|10826.45|10826.45|10826.45|10826.45|10826.45|0
1650963660000|2022-04-26 09:01:00|10826.82|10826.82|10827.19|10827.19|10827.19|10827.19|10825.72|10825.72|0
1650963670000|2022-04-26 09:01:10|10827.33|10827.33|10828.28|10828.28|10828.28|10828.28|10827.33|10827.33|0
1650963680000|2022-04-26 09:01:20|10828.65|10828.65|10829.08|10829.08|10829.08|10829.08|10828.65|10828.65|0
1650963690000|2022-04-26 09:01:30|10829.23|10829.23|10829.6|10829.6|10829.6|10829.6|10829.23|10829.23|0
1650963700000|2022-04-26 09:01:40|10830.33|10830.33|10830.33|10830.33|10830.33|10830.33|10830.33|10830.33|0
1650963710000|2022-04-26 09:01:50|10830.45|10830.45|10830.04|10830.04|10831.17|10831.17|10829.86|10829.86|0
1650963720000|2022-04-26 09:02:00|10829.86|10829.86|10828.37|10828.37|10829.86|10829.86|10828.37|10828.37|0
1650963730000|2022-04-26 09:02:10|10828.62|10828.62|10826.69|10826.69|10828.62|10828.62|10826.69|10826.69|0
1650963740000|2022-04-26 09:02:20|10826.32|10826.32|10826.9|10826.9|10826.9|10826.9|10826.32|10826.32|0
1650963750000|2022-04-26 09:02:30|10826.79|10826.79|10826.24|10826.24|10827.02|10827.02|10826.24|10826.24|0
1650963760000|2022-04-26 09:02:40|10825.88|10825.88|10825.95|10825.95|10825.95|10825.95|10825.88|10825.88|0
1650963770000|2022-04-26 09:02:50|10826.02|10826.02|10826.75|10826.75|10826.75|10826.75|10826.02|10826.02|0
1650963810000|2022-04-26 09:03:30|10826.83|10826.83|10825.96|10825.96|10826.83|10826.83|10825.96|10825.96|0
1650963820000|2022-04-26 09:03:40|10825.89|10825.89|10829.26|10829.26|10829.26|10829.26|10825.89|10825.89|0
1650963830000|2022-04-26 09:03:50|10828.89|10828.89|10830.18|10830.18|10830.18|10830.18|10828.89|10828.89|0
1650963840000|2022-04-26 09:04:00|10829.45|10829.45|10831.68|10831.68|10831.68|10831.68|10829.45|10829.45|0
1650963850000|2022-04-26 09:04:10|10830.95|10830.95|10830.95|10830.95|10830.95|10830.95|10830.95|10830.95|0
1650963860000|2022-04-26 09:04:20|10831.38|10831.38|10830.6|10830.6|10832.04|10832.04|10830.6|10830.6|0
1650963870000|2022-04-26 09:04:30|10830.83|10830.83|10830.48|10830.48|10831.19|10831.19|10830.48|10830.48|0
1650963890000|2022-04-26 09:04:50|10830.11|10830.11|10829.3|10829.3|10830.11|10830.11|10829.3|10829.3|0
1650963900000|2022-04-26 09:05:00|10830.03|10830.03|10830.03|10830.03|10830.03|10830.03|10830.03|10830.03|0
1650963910000|2022-04-26 09:05:10|10830.19|10830.19|10830.4|10830.4|10830.4|10830.4|10829.85|10829.85|0
1650963920000|2022-04-26 09:05:20|10830.62|10830.62|10831.33|10831.33|10831.49|10831.49|10830.62|10830.62|0
1650963930000|2022-04-26 09:05:30|10830.89|10830.89|10829.87|10829.87|10830.89|10830.89|10829.87|10829.87|0
1650963940000|2022-04-26 09:05:40|10829.44|10829.44|10828.91|10828.91|10829.44|10829.44|10828.91|10828.91|0
1650963950000|2022-04-26 09:05:50|10828.77|10828.77|10828.84|10828.84|10828.95|10828.95|10828.77|10828.77|0
1650963960000|2022-04-26 09:06:00|10828.59|10828.59|10828.59|10828.59|10828.59|10828.59|10828.59|10828.59|0
1650963990000|2022-04-26 09:06:30|10829.02|10829.02|10830.58|10830.58|10830.58|10830.58|10829.02|10829.02|0
1650964000000|2022-04-26 09:06:40|10831.72|10831.72|10833.01|10833.01|10833.01|10833.01|10831.72|10831.72|0
1650964010000|2022-04-26 09:06:50|10832.64|10832.64|10832.64|10832.64|10832.64|10832.64|10832.64|10832.64|0
1650964020000|2022-04-26 09:07:00|10832.89|10832.89|10832.89|10832.89|10832.89|10832.89|10832.89|10832.89|0
1650964030000|2022-04-26 09:07:10|10832.47|10832.47|10832.47|10832.47|10832.47|10832.47|10832.47|10832.47|0
1650964040000|2022-04-26 09:07:20|10832.89|10832.89|10832.9|10832.9|10832.9|10832.9|10832.72|10832.72|0
1650964050000|2022-04-26 09:07:30|10833.32|10833.32|10833.32|10833.32|10833.32|10833.32|10833.32|10833.32|0
1650964060000|2022-04-26 09:07:40|10833.69|10833.69|10832|10832|10833.69|10833.69|10832|10832|0
1650964070000|2022-04-26 09:07:50|10831.22|10831.22|10831.26|10831.26|10831.26|10831.26|10830.98|10830.98|0
1650964080000|2022-04-26 09:08:00|10831.45|10831.45|10832.58|10832.58|10832.58|10832.58|10831.45|10831.45|0
1650964090000|2022-04-26 09:08:10|10831.8|10831.8|10833.17|10833.17|10833.25|10833.25|10831.8|10831.8|0
1650964100000|2022-04-26 09:08:20|10833.25|10833.25|10832.79|10832.79|10833.25|10833.25|10832.64|10832.64|0
1650964110000|2022-04-26 09:08:30|10832.61|10832.61|10832.61|10832.61|10832.61|10832.61|10832.61|10832.61|0
1650964120000|2022-04-26 09:08:40|10831.74|10831.74|10831.49|10831.49|10831.74|10831.74|10831.49|10831.49|0
1650964130000|2022-04-26 09:08:50|10830.69|10830.69|10829.66|10829.66|10830.69|10830.69|10829.66|10829.66|0
1650964140000|2022-04-26 09:09:00|10829.44|10829.44|10829.07|10829.07|10829.44|10829.44|10829.07|10829.07|0
1650964150000|2022-04-26 09:09:10|10829.92|10829.92|10829.47|10829.47|10829.92|10829.92|10829.47|10829.47|0
1650964160000|2022-04-26 09:09:20|10829.92|10829.92|10830.54|10830.54|10830.54|10830.54|10829.92|10829.92|0
1650964170000|2022-04-26 09:09:30|10831.04|10831.04|10831.04|10831.04|10831.04|10831.04|10831.04|10831.04|0
1650964190000|2022-04-26 09:09:50|10831.4|10831.4|10831.15|10831.15|10831.84|10831.84|10831.15|10831.15|0
1650964200000|2022-04-26 09:10:00|10831.53|10831.53|10831.4|10831.4|10831.53|10831.53|10831.4|10831.4|0
1650964210000|2022-04-26 09:10:10|10831.04|10831.04|10832.18|10832.18|10832.18|10832.18|10831.04|10831.04|0
1650964240000|2022-04-26 09:10:40|10832.53|10832.53|10832.89|10832.89|10832.89|10832.89|10832.53|10832.53|0
1650964250000|2022-04-26 09:10:50|10832.66|10832.66|10832.66|10832.66|10832.66|10832.66|10832.66|10832.66|0
1650964260000|2022-04-26 09:11:00|10831.79|10831.79|10831.79|10831.79|10831.79|10831.79|10831.79|10831.79|0
1650964270000|2022-04-26 09:11:10|10831.01|10831.01|10830.51|10830.51|10831.01|10831.01|10830.51|10830.51|0
1650964290000|2022-04-26 09:11:30|10830.62|10830.62|10832.3|10832.3|10832.3|10832.3|10830.62|10830.62|0
1650964300000|2022-04-26 09:11:40|10832.67|10832.67|10833.4|10833.4|10833.4|10833.4|10832.67|10832.67|0
1650964310000|2022-04-26 09:11:50|10833.58|10833.58|10833.75|10833.75|10834.9|10834.9|10833.58|10833.58|0
1650964320000|2022-04-26 09:12:00|10833.39|10833.39|10833.39|10833.39|10833.39|10833.39|10833.02|10833.02|0
1650964330000|2022-04-26 09:12:10|10833.02|10833.02|10834.05|10834.05|10834.05|10834.05|10833.02|10833.02|0
1650964340000|2022-04-26 09:12:20|10833.69|10833.69|10833.64|10833.64|10833.79|10833.79|10833.64|10833.64|0
1650964350000|2022-04-26 09:12:30|10833.42|10833.42|10833.42|10833.42|10833.42|10833.42|10833.42|10833.42|0
1650964360000|2022-04-26 09:12:40|10832.69|10832.69|10832.62|10832.62|10832.69|10832.69|10832.26|10832.26|0
1650964370000|2022-04-26 09:12:50|10831.89|10831.89|10832.49|10832.49|10832.49|10832.49|10831.53|10831.53|0
1650964380000|2022-04-26 09:13:00|10832.24|10832.24|10831.87|10831.87|10832.24|10832.24|10831.87|10831.87|0
1650964390000|2022-04-26 09:13:10|10832.2|10832.2|10831.81|10831.81|10832.43|10832.43|10831.81|10831.81|0
1650964400000|2022-04-26 09:13:20|10831.94|10831.94|10831.14|10831.14|10831.94|10831.94|10831.14|10831.14|0
1650964420000|2022-04-26 09:13:40|10831.42|10831.42|10831.2|10831.2|10831.42|10831.42|10831.2|10831.2|0
1650964430000|2022-04-26 09:13:50|10831.33|10831.33|10828.92|10828.92|10831.33|10831.33|10828.92|10828.92|0
1650964450000|2022-04-26 09:14:10|10828.69|10828.69|10829.9|10829.9|10829.9|10829.9|10828.69|10828.69|0
1650964460000|2022-04-26 09:14:20|10829.54|10829.54|10829.23|10829.23|10829.54|10829.54|10828.81|10828.81|0
1650964470000|2022-04-26 09:14:30|10829.45|10829.45|10829.32|10829.32|10829.6|10829.6|10829.23|10829.23|0
1650964500000|2022-04-26 09:15:00|10829.82|10829.82|10829.02|10829.02|10829.82|10829.82|10828.52|10828.52|0
1650964510000|2022-04-26 09:15:10|10828.49|10828.49|10829.22|10829.22|10829.22|10829.22|10828.49|10828.49|0
1650964520000|2022-04-26 09:15:20|10829.95|10829.95|10829.61|10829.61|10829.95|10829.95|10829.61|10829.61|0
1650964530000|2022-04-26 09:15:30|10827.69|10827.69|10827.57|10827.57|10827.69|10827.69|10827.57|10827.57|0
1650964540000|2022-04-26 09:15:40|10827.14|10827.14|10826.43|10826.43|10827.21|10827.21|10826.43|10826.43|0
1650964560000|2022-04-26 09:16:00|10826.07|10826.07|10826|10826|10826.73|10826.73|10825.63|10825.63|0
1650964570000|2022-04-26 09:16:10|10825.63|10825.63|10824.31|10824.31|10825.63|10825.63|10823.93|10823.93|0
1650964580000|2022-04-26 09:16:20|10824.52|10824.52|10824.37|10824.37|10824.52|10824.52|10824.3|10824.3|0
1650964610000|2022-04-26 09:16:50|10824.8|10824.8|10824.8|10824.8|10824.8|10824.8|10824.8|10824.8|0
1650964630000|2022-04-26 09:17:10|10824.45|10824.45|10824.45|10824.45|10824.45|10824.45|10824.45|10824.45|0
1650964640000|2022-04-26 09:17:20|10824.28|10824.28|10824.28|10824.28|10824.28|10824.28|10824.28|10824.28|0
1650964650000|2022-04-26 09:17:30|10823.98|10823.98|10821.98|10821.98|10823.98|10823.98|10821.98|10821.98|0
1650964660000|2022-04-26 09:17:40|10822.76|10822.76|10822.76|10822.76|10822.76|10822.76|10822.76|10822.76|0
1650964670000|2022-04-26 09:17:50|10822.33|10822.33|10821.94|10821.94|10822.33|10822.33|10821.94|10821.94|0
1650964680000|2022-04-26 09:18:00|10821.57|10821.57|10822.3|10822.3|10822.3|10822.3|10821.57|10821.57|0
1650964690000|2022-04-26 09:18:10|10822.56|10822.56|10824.1|10824.1|10824.1|10824.1|10822.56|10822.56|0
1650964710000|2022-04-26 09:18:30|10823.91|10823.91|10823.91|10823.91|10823.91|10823.91|10823.91|10823.91|0
1650964740000|2022-04-26 09:19:00|10824.08|10824.08|10824.08|10824.08|10824.08|10824.08|10824.08|10824.08|0
1650964750000|2022-04-26 09:19:10|10824.58|10824.58|10824.4|10824.4|10824.58|10824.58|10824.4|10824.4|0
1650964770000|2022-04-26 09:19:30|10824.84|10824.84|10824.84|10824.84|10824.84|10824.84|10824.84|10824.84|0
1650964780000|2022-04-26 09:19:40|10825.17|10825.17|10826.69|10826.69|10826.69|10826.69|10825.17|10825.17|0
1650964790000|2022-04-26 09:19:50|10825.96|10825.96|10826.32|10826.32|10826.69|10826.69|10825.96|10825.96|0
1650964800000|2022-04-26 09:20:00|10826.57|10826.57|10827.58|10827.58|10827.58|10827.58|10826.57|10826.57|0
1650964810000|2022-04-26 09:20:10|10826.85|10826.85|10829.31|10829.31|10829.31|10829.31|10826.85|10826.85|0
1650964830000|2022-04-26 09:20:30|10829.53|10829.53|10829.53|10829.53|10829.53|10829.53|10829.53|10829.53|0
1650964840000|2022-04-26 09:20:40|10829.28|10829.28|10829.28|10829.28|10829.28|10829.28|10829.28|10829.28|0
1650964850000|2022-04-26 09:20:50|10829.4|10829.4|10829.18|10829.18|10829.4|10829.4|10829.18|10829.18|0
1650964860000|2022-04-26 09:21:00|10828.31|10828.31|10827.53|10827.53|10828.31|10828.31|10827.53|10827.53|0
1650964870000|2022-04-26 09:21:10|10827.4|10827.4|10827.4|10827.4|10827.4|10827.4|10827.4|10827.4|0
1650964880000|2022-04-26 09:21:20|10827.76|10827.76|10827.91|10827.91|10828.13|10828.13|10827.76|10827.76|0
1650964890000|2022-04-26 09:21:30|10827.48|10827.48|10827.91|10827.91|10827.91|10827.91|10827.48|10827.48|0
1650964900000|2022-04-26 09:21:40|10827.69|10827.69|10827.69|10827.69|10827.69|10827.69|10827.69|10827.69|0
1650964910000|2022-04-26 09:21:50|10826.89|10826.89|10825.5|10825.5|10826.89|10826.89|10825.5|10825.5|0
1650964920000|2022-04-26 09:22:00|10824.8|10824.8|10824.43|10824.43|10824.8|10824.8|10824.43|10824.43|0
1650964930000|2022-04-26 09:22:10|10824.98|10824.98|10824.74|10824.74|10824.98|10824.98|10824.5|10824.5|0
1650964940000|2022-04-26 09:22:20|10824.38|10824.38|10824.38|10824.38|10824.38|10824.38|10824.38|10824.38|0
1650964960000|2022-04-26 09:22:40|10824.22|10824.22|10824.69|10824.69|10824.69|10824.69|10824|10824|0
1650964970000|2022-04-26 09:22:50|10825.05|10825.05|10825.05|10825.05|10825.05|10825.05|10825.05|10825.05|0
1650964980000|2022-04-26 09:23:00|10825.49|10825.49|10828.48|10828.48|10828.7|10828.7|10825.49|10825.49|0
1650964990000|2022-04-26 09:23:10|10828.83|10828.83|10827.52|10827.52|10828.83|10828.83|10827.52|10827.52|0
1650965000000|2022-04-26 09:23:20|10827.3|10827.3|10826|10826|10827.3|10827.3|10826|10826|0
1650965010000|2022-04-26 09:23:30|10826.37|10826.37|10826|10826|10826.37|10826.37|10826|10826|0
1650965020000|2022-04-26 09:23:40|10826.73|10826.73|10826.64|10826.64|10826.73|10826.73|10826|10826|0
1650965030000|2022-04-26 09:23:50|10826.21|10826.21|10826.64|10826.64|10826.64|10826.64|10826.21|10826.21|0
1650965040000|2022-04-26 09:24:00|10827.08|10827.08|10828.83|10828.83|10828.83|10828.83|10827.08|10827.08|0
1650965050000|2022-04-26 09:24:10|10828.61|10828.61|10828.39|10828.39|10828.61|10828.61|10828.39|10828.39|0
1650965060000|2022-04-26 09:24:20|10829.12|10829.12|10829.12|10829.12|10829.12|10829.12|10829.12|10829.12|0
1650965070000|2022-04-26 09:24:30|10829.25|10829.25|10828.81|10828.81|10829.25|10829.25|10828.81|10828.81|0
1650965080000|2022-04-26 09:24:40|10829.04|10829.04|10829.04|10829.04|10829.04|10829.04|10829.04|10829.04|0
1650965090000|2022-04-26 09:24:50|10829.96|10829.96|10830.33|10830.33|10830.7|10830.7|10829.96|10829.96|0
1650965100000|2022-04-26 09:25:00|10829.96|10829.96|10828.59|10828.59|10829.96|10829.96|10828.5|10828.5|0
1650965110000|2022-04-26 09:25:10|10829.37|10829.37|10829.73|10829.73|10830.1|10830.1|10829.37|10829.37|0
1650965120000|2022-04-26 09:25:20|10829.37|10829.37|10829|10829|10829.73|10829.73|10829|10829|0
1650965140000|2022-04-26 09:25:40|10829.18|10829.18|10829.31|10829.31|10829.31|10829.31|10829.18|10829.18|0
1650965150000|2022-04-26 09:25:50|10830.04|10830.04|10830.04|10830.04|10830.77|10830.77|10830.04|10830.04|0
1650965160000|2022-04-26 09:26:00|10829.67|10829.67|10829.18|10829.18|10829.91|10829.91|10829.18|10829.18|0
1650965170000|2022-04-26 09:26:10|10829.4|10829.4|10829.76|10829.76|10829.76|10829.76|10829.4|10829.4|0
1650965180000|2022-04-26 09:26:20|10830.13|10830.13|10830.13|10830.13|10830.13|10830.13|10830.13|10830.13|0
1650965190000|2022-04-26 09:26:30|10830.26|10830.26|10830.76|10830.76|10831.6|10831.6|10830.08|10830.08|0
1650965200000|2022-04-26 09:26:40|10831.49|10831.49|10830.76|10830.76|10831.49|10831.49|10830.4|10830.4|0
1650965220000|2022-04-26 09:27:00|10830.51|10830.51|10830.08|10830.08|10830.51|10830.51|10830.08|10830.08|0
1650965230000|2022-04-26 09:27:10|10829.81|10829.81|10831.08|10831.08|10831.08|10831.08|10829.81|10829.81|0
1650965240000|2022-04-26 09:27:20|10831.55|10831.55|10834.5|10834.5|10834.5|10834.5|10831.55|10831.55|0
1650965250000|2022-04-26 09:27:30|10834.6|10834.6|10832.66|10832.66|10834.6|10834.6|10832.49|10832.49|0
1650965260000|2022-04-26 09:27:40|10833.02|10833.02|10830.83|10830.83|10833.02|10833.02|10830.83|10830.83|0
1650965270000|2022-04-26 09:27:50|10831.2|10831.2|10830.42|10830.42|10831.2|10831.2|10830.42|10830.42|0
1650965280000|2022-04-26 09:28:00|10830.05|10830.05|10830.05|10830.05|10830.05|10830.05|10830.05|10830.05|0
1650965290000|2022-04-26 09:28:10|10829.87|10829.87|10829.87|10829.87|10829.87|10829.87|10829.87|10829.87|0
1650965300000|2022-04-26 09:28:20|10829.63|10829.63|10829.63|10829.63|10829.63|10829.63|10829.63|10829.63|0
1650965310000|2022-04-26 09:28:30|10829.4|10829.4|10828.91|10828.91|10829.4|10829.4|10828.91|10828.91|0
1650965320000|2022-04-26 09:28:40|10828.55|10828.55|10827.09|10827.09|10828.55|10828.55|10827.09|10827.09|0
1650965340000|2022-04-26 09:29:00|10827.16|10827.16|10827.83|10827.83|10827.83|10827.83|10827.16|10827.16|0
1650965350000|2022-04-26 09:29:10|10828.56|10828.56|10828.92|10828.92|10828.92|10828.92|10828.56|10828.56|0
1650965360000|2022-04-26 09:29:20|10828.19|10828.19|10827.61|10827.61|10828.19|10828.19|10827.61|10827.61|0
1650965370000|2022-04-26 09:29:30|10827.4|10827.4|10827.68|10827.68|10827.68|10827.68|10827.4|10827.4|0
1650965380000|2022-04-26 09:29:40|10827.25|10827.25|10827.62|10827.62|10827.62|10827.62|10827.25|10827.25|0
1650965390000|2022-04-26 09:29:50|10828.17|10828.17|10828.36|10828.36|10828.53|10828.53|10827.99|10827.99|0
1650965400000|2022-04-26 09:30:00|10828.58|10828.58|10828.58|10828.58|10828.58|10828.58|10828.58|10828.58|0
1650965410000|2022-04-26 09:30:10|10827.8|10827.8|10827.56|10827.56|10827.8|10827.8|10827.56|10827.56|0
1650965420000|2022-04-26 09:30:20|10827.73|10827.73|10828.16|10828.16|10828.16|10828.16|10827.73|10827.73|0
1650965430000|2022-04-26 09:30:30|10828.3|10828.3|10828.08|10828.08|10828.3|10828.3|10828.08|10828.08|0
1650965440000|2022-04-26 09:30:40|10829.64|10829.64|10829.2|10829.2|10829.64|10829.64|10829.2|10829.2|0
1650965450000|2022-04-26 09:30:50|10829.57|10829.57|10829.57|10829.57|10829.57|10829.57|10829.57|10829.57|0
1650965460000|2022-04-26 09:31:00|10829.94|10829.94|10830.44|10830.44|10830.44|10830.44|10829.94|10829.94|0
1650965480000|2022-04-26 09:31:20|10830.81|10830.81|10830.81|10830.81|10830.81|10830.81|10830.81|10830.81|0
1650965490000|2022-04-26 09:31:30|10831.17|10831.17|10831.17|10831.17|10831.17|10831.17|10831.17|10831.17|0
1650965500000|2022-04-26 09:31:40|10831.63|10831.63|10831.63|10831.63|10831.63|10831.63|10831.63|10831.63|0
1650965510000|2022-04-26 09:31:50|10831.99|10831.99|10831.99|10831.99|10831.99|10831.99|10831.99|10831.99|0
1650965520000|2022-04-26 09:32:00|10834.31|10834.31|10837.05|10837.05|10837.86|10837.86|10834.31|10834.31|0
1650965530000|2022-04-26 09:32:10|10837.17|10837.17|10837.05|10837.05|10837.17|10837.17|10836.92|10836.92|0
1650965550000|2022-04-26 09:32:30|10837.17|10837.17|10837.17|10837.17|10837.17|10837.17|10837.17|10837.17|0
1650965560000|2022-04-26 09:32:40|10837.27|10837.27|10836.59|10836.59|10837.27|10837.27|10836.49|10836.49|0
1650965570000|2022-04-26 09:32:50|10838.15|10838.15|10838.15|10838.15|10838.15|10838.15|10838.15|10838.15|0
1650965590000|2022-04-26 09:33:10|10838.32|10838.32|10842.67|10842.67|10842.67|10842.67|10837.94|10837.94|0
1650965600000|2022-04-26 09:33:20|10842.86|10842.86|10843.05|10843.05|10843.05|10843.05|10842.86|10842.86|0
1650965610000|2022-04-26 09:33:30|10842.86|10842.86|10846.2|10846.2|10846.2|10846.2|10842.86|10842.86|0
1650965630000|2022-04-26 09:33:50|10845.83|10845.83|10846.44|10846.44|10846.44|10846.44|10845.46|10845.46|0
1650965640000|2022-04-26 09:34:00|10847.2|10847.2|10846.86|10846.86|10847.43|10847.43|10846.78|10846.78|0
1650965650000|2022-04-26 09:34:10|10846.5|10846.5|10846.06|10846.06|10846.5|10846.5|10846.06|10846.06|0
1650965670000|2022-04-26 09:34:30|10845.63|10845.63|10845.07|10845.07|10845.63|10845.63|10844.85|10844.85|0
1650965680000|2022-04-26 09:34:40|10845.3|10845.3|10845.3|10845.3|10845.3|10845.3|10845.3|10845.3|0
1650965690000|2022-04-26 09:34:50|10846.08|10846.08|10845.3|10845.3|10846.08|10846.08|10845.3|10845.3|0
1650965700000|2022-04-26 09:35:00|10845.43|10845.43|10845.67|10845.67|10846.03|10846.03|10845.18|10845.18|0
1650965710000|2022-04-26 09:35:10|10846.03|10846.03|10845.91|10845.91|10846.03|10846.03|10845.91|10845.91|0
1650965720000|2022-04-26 09:35:20|10846.03|10846.03|10846.66|10846.66|10846.66|10846.66|10846.03|10846.03|0
1650965730000|2022-04-26 09:35:30|10847.09|10847.09|10848.74|10848.74|10848.74|10848.74|10847.09|10847.09|0
1650965740000|2022-04-26 09:35:40|10848.92|10848.92|10848.92|10848.92|10848.92|10848.92|10848.92|10848.92|0
1650965760000|2022-04-26 09:36:00|10849.24|10849.24|10849.24|10849.24|10849.24|10849.24|10849.24|10849.24|0
1650965770000|2022-04-26 09:36:10|10849.6|10849.6|10851.11|10851.11|10851.11|10851.11|10849.6|10849.6|0
1650965780000|2022-04-26 09:36:20|10851.64|10851.64|10851.64|10851.64|10851.64|10851.64|10851.64|10851.64|0
1650965790000|2022-04-26 09:36:30|10853.12|10853.12|10854.15|10854.15|10854.15|10854.15|10853.12|10853.12|0
1650965800000|2022-04-26 09:36:40|10854.32|10854.32|10854.48|10854.48|10854.48|10854.48|10854.32|10854.32|0
1650965820000|2022-04-26 09:37:00|10853.7|10853.7|10853.32|10853.32|10853.7|10853.7|10853.32|10853.32|0
1650965830000|2022-04-26 09:37:10|10852.88|10852.88|10853.13|10853.13|10853.13|10853.13|10852.88|10852.88|0
1650965840000|2022-04-26 09:37:20|10853.25|10853.25|10853.62|10853.62|10853.99|10853.99|10852.89|10852.89|0
1650965850000|2022-04-26 09:37:30|10853.99|10853.99|10853.99|10853.99|10853.99|10853.99|10853.99|10853.99|0
1650965860000|2022-04-26 09:37:40|10853.25|10853.25|10853.25|10853.25|10853.25|10853.25|10852.52|10852.52|0
1650965870000|2022-04-26 09:37:50|10852.52|10852.52|10850.69|10850.69|10852.52|10852.52|10850.69|10850.69|0
1650965890000|2022-04-26 09:38:10|10850.34|10850.34|10850.34|10850.34|10850.34|10850.34|10850.34|10850.34|0
1650965900000|2022-04-26 09:38:20|10850.11|10850.11|10850.34|10850.34|10850.34|10850.34|10850.11|10850.11|0
1650965910000|2022-04-26 09:38:30|10850.51|10850.51|10850.51|10850.51|10850.51|10850.51|10850.51|10850.51|0
1650965920000|2022-04-26 09:38:40|10853.07|10853.07|10853.74|10853.74|10853.74|10853.74|10853.07|10853.07|0
1650965930000|2022-04-26 09:38:50|10853.99|10853.99|10854.07|10854.07|10854.07|10854.07|10853.99|10853.99|0
1650965940000|2022-04-26 09:39:00|10854.49|10854.49|10855.15|10855.15|10855.15|10855.15|10854.49|10854.49|0
1650965950000|2022-04-26 09:39:10|10855.58|10855.58|10856|10856|10856|10856|10855.58|10855.58|0
1650965970000|2022-04-26 09:39:30|10856.22|10856.22|10856.44|10856.44|10856.44|10856.44|10856.22|10856.22|0
1650965980000|2022-04-26 09:39:40|10856.51|10856.51|10856.07|10856.07|10857.38|10857.38|10856.07|10856.07|0
1650965990000|2022-04-26 09:39:50|10856.25|10856.25|10856.9|10856.9|10856.9|10856.9|10856.25|10856.25|0
1650966000000|2022-04-26 09:40:00|10858.46|10858.46|10858.43|10858.43|10858.46|10858.46|10857.93|10857.93|0
1650966010000|2022-04-26 09:40:10|10858.65|10858.65|10859.87|10859.87|10859.87|10859.87|10858.65|10858.65|0
1650966020000|2022-04-26 09:40:20|10859.65|10859.65|10859.65|10859.65|10859.65|10859.65|10859.65|10859.65|0
1650966030000|2022-04-26 09:40:30|10860.56|10860.56|10860.56|10860.56|10860.56|10860.56|10860.56|10860.56|0
1650966040000|2022-04-26 09:40:40|10860.33|10860.33|10857.57|10857.57|10860.33|10860.33|10857.57|10857.57|0
1650966050000|2022-04-26 09:40:50|10857.68|10857.68|10856.28|10856.28|10857.68|10857.68|10856.28|10856.28|0
1650966060000|2022-04-26 09:41:00|10855.62|10855.62|10855.62|10855.62|10855.62|10855.62|10855.62|10855.62|0
1650966070000|2022-04-26 09:41:10|10855.48|10855.48|10855.48|10855.48|10855.48|10855.48|10855.48|10855.48|0
1650966080000|2022-04-26 09:41:20|10857.46|10857.46|10857.88|10857.88|10857.88|10857.88|10857.46|10857.46|0
1650966090000|2022-04-26 09:41:30|10858.11|10858.11|10858.11|10858.11|10858.11|10858.11|10858.11|10858.11|0
1650966100000|2022-04-26 09:41:40|10859.21|10859.21|10859.57|10859.57|10859.57|10859.57|10859.21|10859.21|0
1650966110000|2022-04-26 09:41:50|10859.92|10859.92|10861.34|10861.34|10862.07|10862.07|10859.92|10859.92|0
1650966120000|2022-04-26 09:42:00|10860.97|10860.97|10861.83|10861.83|10862.56|10862.56|10860.97|10860.97|0
1650966130000|2022-04-26 09:42:10|10861.05|10861.05|10861.05|10861.05|10861.05|10861.05|10861.05|10861.05|0
1650966150000|2022-04-26 09:42:30|10861.42|10861.42|10861.78|10861.78|10862.15|10862.15|10861.05|10861.05|0
1650966160000|2022-04-26 09:42:40|10861.42|10861.42|10860.51|10860.51|10861.97|10861.97|10860.51|10860.51|0
1650966170000|2022-04-26 09:42:50|10859.64|10859.64|10859.64|10859.64|10859.64|10859.64|10859.64|10859.64|0
1650966180000|2022-04-26 09:43:00|10859.46|10859.46|10859.45|10859.45|10860.1|10860.1|10859.37|10859.37|0
1650966190000|2022-04-26 09:43:10|10859.32|10859.32|10859.32|10859.32|10859.32|10859.32|10859.32|10859.32|0
1650966200000|2022-04-26 09:43:20|10859.95|10859.95|10859.95|10859.95|10859.95|10859.95|10859.95|10859.95|0
1650966210000|2022-04-26 09:43:30|10859.82|10859.82|10859.6|10859.6|10859.82|10859.82|10859.6|10859.6|0
1650966220000|2022-04-26 09:43:40|10859.97|10859.97|10859.51|10859.51|10859.97|10859.97|10859.51|10859.51|0
1650966230000|2022-04-26 09:43:50|10859.74|10859.74|10859.74|10859.74|10859.74|10859.74|10859.74|10859.74|0
1650966250000|2022-04-26 09:44:10|10859.58|10859.58|10859.15|10859.15|10859.58|10859.58|10859.15|10859.15|0
1650966260000|2022-04-26 09:44:20|10858.78|10858.78|10859.09|10859.09|10859.15|10859.15|10858.35|10858.35|0
1650966270000|2022-04-26 09:44:30|10858.72|10858.72|10859.11|10859.11|10859.11|10859.11|10858.72|10858.72|0
1650966280000|2022-04-26 09:44:40|10858.67|10858.67|10856.62|10856.62|10858.67|10858.67|10856.62|10856.62|0
1650966290000|2022-04-26 09:44:50|10856.85|10856.85|10854.66|10854.66|10856.98|10856.98|10854.66|10854.66|0
1650966300000|2022-04-26 09:45:00|10854.16|10854.16|10854.53|10854.53|10854.53|10854.53|10854.16|10854.16|0
1650966310000|2022-04-26 09:45:10|10855.31|10855.31|10855.31|10855.31|10855.31|10855.31|10855.31|10855.31|0
1650966320000|2022-04-26 09:45:20|10854.94|10854.94|10854.07|10854.07|10854.94|10854.94|10854.07|10854.07|0
1650966340000|2022-04-26 09:45:40|10854.44|10854.44|10852.64|10852.64|10854.44|10854.44|10852.64|10852.64|0
1650966350000|2022-04-26 09:45:50|10852.21|10852.21|10850.5|10850.5|10852.21|10852.21|10850.14|10850.14|0
1650966360000|2022-04-26 09:46:00|10850.31|10850.31|10848.86|10848.86|10850.31|10850.31|10848.86|10848.86|0
1650966380000|2022-04-26 09:46:20|10847.95|10847.95|10850.96|10850.96|10850.96|10850.96|10847.95|10847.95|0
1650966390000|2022-04-26 09:46:30|10851.39|10851.39|10852.14|10852.14|10852.26|10852.26|10851.39|10851.39|0
1650966400000|2022-04-26 09:46:40|10851.77|10851.77|10851.77|10851.77|10852.5|10852.5|10851.77|10851.77|0
1650966410000|2022-04-26 09:46:50|10851.52|10851.52|10850.86|10850.86|10851.52|10851.52|10850.86|10850.86|0
1650966420000|2022-04-26 09:47:00|10851.11|10851.11|10851.24|10851.24|10851.24|10851.24|10851.11|10851.11|0
1650966430000|2022-04-26 09:47:10|10850.38|10850.38|10850.38|10850.38|10850.38|10850.38|10850.38|10850.38|0
1650966440000|2022-04-26 09:47:20|10850.63|10850.63|10850.63|10850.63|10850.63|10850.63|10850.63|10850.63|0
1650966450000|2022-04-26 09:47:30|10851.06|10851.06|10851.06|10851.06|10851.06|10851.06|10851.06|10851.06|0
1650966460000|2022-04-26 09:47:40|10850.19|10850.19|10851.47|10851.47|10851.47|10851.47|10850.19|10850.19|0
1650966480000|2022-04-26 09:48:00|10851.6|10851.6|10850.94|10850.94|10851.6|10851.6|10850.94|10850.94|0
1650966500000|2022-04-26 09:48:20|10850.71|10850.71|10851.08|10851.08|10851.81|10851.81|10850.71|10850.71|0
1650966520000|2022-04-26 09:48:40|10851.3|10851.3|10851.29|10851.29|10852.09|10852.09|10851.29|10851.29|0
1650966530000|2022-04-26 09:48:50|10851.67|10851.67|10851.67|10851.67|10851.67|10851.67|10851.67|10851.67|0
1650966540000|2022-04-26 09:49:00|10852.03|10852.03|10852.03|10852.03|10852.03|10852.03|10852.03|10852.03|0
1650966550000|2022-04-26 09:49:10|10852.21|10852.21|10852.21|10852.21|10852.21|10852.21|10852.21|10852.21|0
1650966560000|2022-04-26 09:49:20|10852.11|10852.11|10852.45|10852.45|10852.45|10852.45|10852.02|10852.02|0
1650966580000|2022-04-26 09:49:40|10852.83|10852.83|10852.83|10852.83|10852.83|10852.83|10852.83|10852.83|0
1650966600000|2022-04-26 09:50:00|10851.97|10851.97|10852.22|10852.22|10852.22|10852.22|10851.97|10851.97|0
1650966610000|2022-04-26 09:50:10|10852.05|10852.05|10849.94|10849.94|10852.05|10852.05|10849.94|10849.94|0
1650966620000|2022-04-26 09:50:20|10849.16|10849.16|10848.72|10848.72|10849.16|10849.16|10848.72|10848.72|0
1650966640000|2022-04-26 09:50:40|10848.53|10848.53|10848.53|10848.53|10848.53|10848.53|10848.53|10848.53|0
1650966650000|2022-04-26 09:50:50|10848.1|10848.1|10848.75|10848.75|10848.75|10848.75|10848.1|10848.1|0
1650966680000|2022-04-26 09:51:20|10848.33|10848.33|10848.59|10848.59|10848.85|10848.85|10848.33|10848.33|0
1650966700000|2022-04-26 09:51:40|10849.02|10849.02|10848.9|10848.9|10849.02|10849.02|10848.9|10848.9|0
1650966710000|2022-04-26 09:51:50|10849.02|10849.02|10849.02|10849.02|10849.02|10849.02|10849.02|10849.02|0
1650966720000|2022-04-26 09:52:00|10848.8|10848.8|10848.74|10848.74|10848.8|10848.8|10848.31|10848.31|0
1650966730000|2022-04-26 09:52:10|10848.46|10848.46|10850.54|10850.54|10850.54|10850.54|10848.24|10848.24|0
1650966740000|2022-04-26 09:52:20|10850.17|10850.17|10851.73|10851.73|10851.73|10851.73|10850.17|10850.17|0
1650966750000|2022-04-26 09:52:30|10851.51|10851.51|10851.51|10851.51|10851.51|10851.51|10851.51|10851.51|0
1650966760000|2022-04-26 09:52:40|10852.29|10852.29|10853.3|10853.3|10853.3|10853.3|10852.29|10852.29|0
1650966770000|2022-04-26 09:52:50|10852.93|10852.93|10854.34|10854.34|10854.34|10854.34|10852.93|10852.93|0
1650966780000|2022-04-26 09:53:00|10855.48|10855.48|10855.93|10855.93|10855.93|10855.93|10854.79|10854.79|0
1650966800000|2022-04-26 09:53:20|10856.66|10856.66|10855.38|10855.38|10856.66|10856.66|10855.38|10855.38|0
1650966810000|2022-04-26 09:53:30|10855.61|10855.61|10855.86|10855.86|10855.86|10855.86|10855.61|10855.61|0
1650966820000|2022-04-26 09:53:40|10855.5|10855.5|10855.5|10855.5|10855.5|10855.5|10855.5|10855.5|0
1650966830000|2022-04-26 09:53:50|10855.58|10855.58|10854.66|10854.66|10855.8|10855.8|10854.66|10854.66|0
1650966860000|2022-04-26 09:54:20|10854.43|10854.43|10855.09|10855.09|10855.09|10855.09|10854.22|10854.22|0
1650966870000|2022-04-26 09:54:30|10855.87|10855.87|10855.87|10855.87|10855.87|10855.87|10855.87|10855.87|0
1650966880000|2022-04-26 09:54:40|10855.7|10855.7|10854.92|10854.92|10855.7|10855.7|10854.92|10854.92|0
1650966890000|2022-04-26 09:54:50|10854.49|10854.49|10854.77|10854.77|10854.77|10854.77|10854.49|10854.49|0
1650966900000|2022-04-26 09:55:00|10854.42|10854.42|10853.94|10853.94|10854.42|10854.42|10852.84|10852.84|0
1650966910000|2022-04-26 09:55:10|10852.38|10852.38|10850.84|10850.84|10852.38|10852.38|10850.24|10850.24|0
1650966930000|2022-04-26 09:55:30|10850.1|10850.1|10850.1|10850.1|10850.1|10850.1|10850.1|10850.1|0
1650966940000|2022-04-26 09:55:40|10850.2|10850.2|10850.7|10850.7|10850.7|10850.7|10849.87|10849.87|0
1650966950000|2022-04-26 09:55:50|10850.88|10850.88|10849.89|10849.89|10851.24|10851.24|10849.89|10849.89|0
1650966960000|2022-04-26 09:56:00|10851.63|10851.63|10852.72|10852.72|10853.15|10853.15|10851.63|10851.63|0
1650966970000|2022-04-26 09:56:10|10853.15|10853.15|10853.17|10853.17|10853.17|10853.17|10852.28|10852.28|0
1650966980000|2022-04-26 09:56:20|10853.6|10853.6|10853.83|10853.83|10853.83|10853.83|10853.6|10853.6|0
1650966990000|2022-04-26 09:56:30|10853.74|10853.74|10854.1|10854.1|10854.1|10854.1|10853.37|10853.37|0
1650967000000|2022-04-26 09:56:40|10854.26|10854.26|10854.48|10854.48|10854.48|10854.48|10854.26|10854.26|0
1650967010000|2022-04-26 09:56:50|10854.11|10854.11|10855.3|10855.3|10856.04|10856.04|10854.11|10854.11|0
1650967020000|2022-04-26 09:57:00|10855.53|10855.53|10855.8|10855.8|10856.08|10856.08|10855.42|10855.42|0
1650967030000|2022-04-26 09:57:10|10856.58|10856.58|10856.8|10856.8|10856.8|10856.8|10856.58|10856.58|0
1650967040000|2022-04-26 09:57:20|10856.58|10856.58|10857.12|10857.12|10857.12|10857.12|10856.58|10856.58|0
1650967050000|2022-04-26 09:57:30|10857.2|10857.2|10856.83|10856.83|10857.2|10857.2|10856.83|10856.83|0
1650967060000|2022-04-26 09:57:40|10857.08|10857.08|10856.96|10856.96|10857.2|10857.2|10856.95|10856.95|0
1650967070000|2022-04-26 09:57:50|10857.39|10857.39|10858.31|10858.31|10858.92|10858.92|10857.39|10857.39|0
1650967080000|2022-04-26 09:58:00|10857.58|10857.58|10856.8|10856.8|10857.58|10857.58|10856.8|10856.8|0
1650967100000|2022-04-26 09:58:20|10856.62|10856.62|10856.62|10856.62|10856.62|10856.62|10856.62|10856.62|0
1650967110000|2022-04-26 09:58:30|10856.44|10856.44|10856.21|10856.21|10856.87|10856.87|10856.21|10856.21|0
1650967120000|2022-04-26 09:58:40|10856.81|10856.81|10856.81|10856.81|10856.81|10856.81|10856.81|10856.81|0
1650967130000|2022-04-26 09:58:50|10857.07|10857.07|10857.48|10857.48|10857.48|10857.48|10857.07|10857.07|0
1650967140000|2022-04-26 09:59:00|10857.58|10857.58|10858.08|10858.08|10858.08|10858.08|10857.54|10857.54|0
1650967150000|2022-04-26 09:59:10|10857.86|10857.86|10858.89|10858.89|10858.89|10858.89|10857.86|10857.86|0
1650967160000|2022-04-26 09:59:20|10859.28|10859.28|10859.28|10859.28|10859.28|10859.28|10859.28|10859.28|0
1650967170000|2022-04-26 09:59:30|10858.5|10858.5|10860.01|10860.01|10860.26|10860.26|10858.5|10858.5|0
1650967180000|2022-04-26 09:59:40|10859.88|10859.88|10859.88|10859.88|10859.88|10859.88|10859.88|10859.88|0
1650967190000|2022-04-26 09:59:50|10860.06|10860.06|10859.71|10859.71|10860.06|10860.06|10859.71|10859.71|0
1650967200000|2022-04-26 10:00:00|10859.33|10859.33|10858.38|10858.38|10859.33|10859.33|10857.77|10857.77|0
1650967210000|2022-04-26 10:00:10|10858.01|10858.01|10858.19|10858.19|10858.19|10858.19|10858.01|10858.01|0
1650967220000|2022-04-26 10:00:20|10858.81|10858.81|10859.3|10859.3|10859.3|10859.3|10858.81|10858.81|0
1650967230000|2022-04-26 10:00:30|10858.52|10858.52|10859.3|10859.3|10859.3|10859.3|10858.52|10858.52|0
1650967240000|2022-04-26 10:00:40|10859.8|10859.8|10860.15|10860.15|10860.47|10860.47|10859.43|10859.43|0
1650967250000|2022-04-26 10:00:50|10860.52|10860.52|10860.64|10860.64|10860.64|10860.64|10860.52|10860.52|0
1650967260000|2022-04-26 10:01:00|10862.2|10862.2|10863.68|10863.68|10863.78|10863.78|10862.2|10862.2|0
1650967270000|2022-04-26 10:01:10|10863.55|10863.55|10863.96|10863.96|10863.96|10863.96|10863.05|10863.05|0
1650967280000|2022-04-26 10:01:20|10864.11|10864.11|10864.26|10864.26|10864.26|10864.26|10864.11|10864.11|0
1650967290000|2022-04-26 10:01:30|10864.36|10864.36|10865.82|10865.82|10866.05|10866.05|10864.36|10864.36|0
1650967300000|2022-04-26 10:01:40|10866.26|10866.26|10866.6|10866.6|10866.6|10866.6|10866.26|10866.26|0
1650967310000|2022-04-26 10:01:50|10866.41|10866.41|10865.4|10865.4|10866.41|10866.41|10865.4|10865.4|0
1650967320000|2022-04-26 10:02:00|10865.93|10865.93|10865.93|10865.93|10865.93|10865.93|10865.93|10865.93|0
1650967330000|2022-04-26 10:02:10|10865.15|10865.15|10864.54|10864.54|10865.15|10865.15|10864.54|10864.54|0
1650967340000|2022-04-26 10:02:20|10864.76|10864.76|10863.68|10863.68|10864.76|10864.76|10863.61|10863.61|0
1650967360000|2022-04-26 10:02:40|10863.9|10863.9|10863.9|10863.9|10863.9|10863.9|10863.9|10863.9|0
1650967370000|2022-04-26 10:02:50|10864.12|10864.12|10864.12|10864.12|10864.12|10864.12|10864.12|10864.12|0
1650967380000|2022-04-26 10:03:00|10864.55|10864.55|10864.9|10864.9|10864.9|10864.9|10864.55|10864.55|0
1650967400000|2022-04-26 10:03:20|10865.27|10865.27|10865.27|10865.27|10865.27|10865.27|10865.27|10865.27|0
1650967420000|2022-04-26 10:03:40|10864.84|10864.84|10864.84|10864.84|10864.84|10864.84|10864.84|10864.84|0
1650967440000|2022-04-26 10:04:00|10865.17|10865.17|10865.17|10865.17|10865.17|10865.17|10865.17|10865.17|0
1650967450000|2022-04-26 10:04:10|10864.99|10864.99|10864.99|10864.99|10864.99|10864.99|10864.99|10864.99|0
1650967460000|2022-04-26 10:04:20|10865.17|10865.17|10866.44|10866.44|10866.44|10866.44|10865.17|10865.17|0
1650967470000|2022-04-26 10:04:30|10868.78|10868.78|10868.59|10868.59|10868.78|10868.78|10868.35|10868.35|0
1650967490000|2022-04-26 10:04:50|10869.05|10869.05|10868.82|10868.82|10869.05|10869.05|10868.82|10868.82|0
1650967500000|2022-04-26 10:05:00|10868.59|10868.59|10868.84|10868.84|10868.84|10868.84|10868.59|10868.59|0
1650967510000|2022-04-26 10:05:10|10869.27|10869.27|10869.04|10869.04|10869.27|10869.27|10869.04|10869.04|0
1650967520000|2022-04-26 10:05:20|10869.27|10869.27|10868.78|10868.78|10869.27|10869.27|10868.78|10868.78|0
1650967540000|2022-04-26 10:05:40|10868.91|10868.91|10868.82|10868.82|10868.91|10868.91|10868.74|10868.74|0
1650967550000|2022-04-26 10:05:50|10868.6|10868.6|10868.43|10868.43|10868.65|10868.65|10867.92|10867.92|0
1650967560000|2022-04-26 10:06:00|10867.65|10867.65|10867.65|10867.65|10867.65|10867.65|10867.65|10867.65|0
1650967570000|2022-04-26 10:06:10|10867.78|10867.78|10868.7|10868.7|10868.7|10868.7|10867.41|10867.41|0
1650967590000|2022-04-26 10:06:30|10868.88|10868.88|10869.1|10869.1|10869.1|10869.1|10868.73|10868.73|0
1650967600000|2022-04-26 10:06:40|10868.85|10868.85|10868.73|10868.73|10868.85|10868.85|10868.73|10868.73|0
1650967610000|2022-04-26 10:06:50|10869.58|10869.58|10869.58|10869.58|10869.58|10869.58|10869.58|10869.58|0
1650967620000|2022-04-26 10:07:00|10869.95|10869.95|10870.02|10870.02|10870.37|10870.37|10869.95|10869.95|0
1650967630000|2022-04-26 10:07:10|10869.17|10869.17|10868.16|10868.16|10869.17|10869.17|10868.16|10868.16|0
1650967640000|2022-04-26 10:07:20|10868.07|10868.07|10868|10868|10868.16|10868.16|10868|10868|0
1650967650000|2022-04-26 10:07:30|10868.43|10868.43|10868.43|10868.43|10868.43|10868.43|10868.43|10868.43|0
1650967660000|2022-04-26 10:07:40|10869.52|10869.52|10869.52|10869.52|10869.52|10869.52|10869.52|10869.52|0
1650967670000|2022-04-26 10:07:50|10870.4|10870.4|10869.77|10869.77|10870.4|10870.4|10869.77|10869.77|0
1650967680000|2022-04-26 10:08:00|10868.92|10868.92|10867.97|10867.97|10868.92|10868.92|10867.97|10867.97|0
1650967710000|2022-04-26 10:08:30|10868.39|10868.39|10868.39|10868.39|10868.39|10868.39|10868.39|10868.39|0
1650967730000|2022-04-26 10:08:50|10868.76|10868.76|10868.1|10868.1|10868.76|10868.76|10868.1|10868.1|0
1650967740000|2022-04-26 10:09:00|10867.88|10867.88|10867.88|10867.88|10867.88|10867.88|10867.88|10867.88|0
1650967750000|2022-04-26 10:09:10|10868.31|10868.31|10868.31|10868.31|10868.31|10868.31|10868.31|10868.31|0
1650967760000|2022-04-26 10:09:20|10868.75|10868.75|10868.75|10868.75|10868.75|10868.75|10868.75|10868.75|0
1650967770000|2022-04-26 10:09:30|10868.37|10868.37|10867.95|10867.95|10868.37|10868.37|10867.95|10867.95|0
1650967780000|2022-04-26 10:09:40|10868.31|10868.31|10868.68|10868.68|10869.04|10869.04|10868.31|10868.31|0
1650967800000|2022-04-26 10:10:00|10868.92|10868.92|10868.92|10868.92|10868.92|10868.92|10868.92|10868.92|0
1650967810000|2022-04-26 10:10:10|10869.28|10869.28|10869.28|10869.28|10869.28|10869.28|10869.28|10869.28|0
1650967820000|2022-04-26 10:10:20|10868.85|10868.85|10869.21|10869.21|10869.21|10869.21|10868.85|10868.85|0
1650967830000|2022-04-26 10:10:30|10869.44|10869.44|10869.25|10869.25|10869.44|10869.44|10869.25|10869.25|0
1650967840000|2022-04-26 10:10:40|10868.8|10868.8|10868.02|10868.02|10868.8|10868.8|10868.02|10868.02|0
1650967850000|2022-04-26 10:10:50|10867.67|10867.67|10867.54|10867.54|10867.67|10867.67|10867.54|10867.54|0
1650967860000|2022-04-26 10:11:00|10866.63|10866.63|10864.1|10864.1|10866.63|10866.63|10864.1|10864.1|0
1650967870000|2022-04-26 10:11:10|10863.32|10863.32|10863.32|10863.32|10863.32|10863.32|10863.32|10863.32|0
1650967880000|2022-04-26 10:11:20|10863.76|10863.76|10863.76|10863.76|10863.76|10863.76|10863.76|10863.76|0
1650967890000|2022-04-26 10:11:30|10864.49|10864.49|10865.73|10865.73|10865.73|10865.73|10864.12|10864.12|0
1650967910000|2022-04-26 10:11:50|10865.14|10865.14|10865.14|10865.14|10865.14|10865.14|10865.14|10865.14|0
1650967920000|2022-04-26 10:12:00|10865.04|10865.04|10864.57|10864.57|10865.04|10865.04|10864.47|10864.47|0
1650967930000|2022-04-26 10:12:10|10864.29|10864.29|10864.29|10864.29|10865.02|10865.02|10864.29|10864.29|0
1650967940000|2022-04-26 10:12:20|10863.86|10863.86|10865.39|10865.39|10865.39|10865.39|10863.86|10863.86|0
1650967950000|2022-04-26 10:12:30|10865.3|10865.3|10864.27|10864.27|10865.3|10865.3|10864.27|10864.27|0
1650967960000|2022-04-26 10:12:40|10864.72|10864.72|10864.72|10864.72|10864.72|10864.72|10864.72|10864.72|0
1650967970000|2022-04-26 10:12:50|10864.27|10864.27|10864.5|10864.5|10864.5|10864.5|10864.27|10864.27|0
1650967980000|2022-04-26 10:13:00|10864.4|10864.4|10862.77|10862.77|10864.4|10864.4|10862.77|10862.77|0
1650967990000|2022-04-26 10:13:10|10862.87|10862.87|10863.78|10863.78|10863.78|10863.78|10862.87|10862.87|0
1650968000000|2022-04-26 10:13:20|10864|10864|10866.04|10866.04|10866.14|10866.14|10864|10864|0
1650968010000|2022-04-26 10:13:30|10865.93|10865.93|10865.93|10865.93|10865.93|10865.93|10865.93|10865.93|0
1650968030000|2022-04-26 10:13:50|10866.15|10866.15|10864.58|10864.58|10866.15|10866.15|10864.58|10864.58|0
1650968040000|2022-04-26 10:14:00|10864.22|10864.22|10864.22|10864.22|10864.22|10864.22|10864.22|10864.22|0
1650968060000|2022-04-26 10:14:20|10863.79|10863.79|10863.35|10863.35|10863.79|10863.79|10863.35|10863.35|0
1650968070000|2022-04-26 10:14:30|10864.21|10864.21|10863.77|10863.77|10864.21|10864.21|10863.77|10863.77|0
1650968090000|2022-04-26 10:14:50|10863.41|10863.41|10862.82|10862.82|10863.41|10863.41|10862.82|10862.82|0
1650968100000|2022-04-26 10:15:00|10863.35|10863.35|10863.22|10863.22|10863.35|10863.35|10863.22|10863.22|0
1650968110000|2022-04-26 10:15:10|10862.79|10862.79|10861.43|10861.43|10862.79|10862.79|10861.43|10861.43|0
1650968120000|2022-04-26 10:15:20|10861.78|10861.78|10860.91|10860.91|10861.78|10861.78|10860.91|10860.91|0
1650968130000|2022-04-26 10:15:30|10860.82|10860.82|10859.62|10859.62|10860.82|10860.82|10859.25|10859.25|0
1650968140000|2022-04-26 10:15:40|10859.44|10859.44|10857.75|10857.75|10859.44|10859.44|10857.38|10857.38|0
1650968150000|2022-04-26 10:15:50|10857.61|10857.61|10857.61|10857.61|10857.61|10857.61|10857.61|10857.61|0
1650968160000|2022-04-26 10:16:00|10856.88|10856.88|10856.93|10856.93|10856.93|10856.93|10856.64|10856.64|0
1650968170000|2022-04-26 10:16:10|10856.5|10856.5|10854.94|10854.94|10856.5|10856.5|10854.94|10854.94|0
1650968180000|2022-04-26 10:16:20|10854.72|10854.72|10854.47|10854.47|10854.72|10854.72|10854.47|10854.47|0
1650968190000|2022-04-26 10:16:30|10854.25|10854.25|10851.25|10851.25|10854.25|10854.25|10851.06|10851.06|0
1650968200000|2022-04-26 10:16:40|10851.03|10851.03|10851.49|10851.49|10851.92|10851.92|10851.03|10851.03|0
1650968210000|2022-04-26 10:16:50|10851.94|10851.94|10852.09|10852.09|10852.09|10852.09|10851.94|10851.94|0
1650968220000|2022-04-26 10:17:00|10852.51|10852.51|10851.93|10851.93|10852.51|10852.51|10851.93|10851.93|0
1650968250000|2022-04-26 10:17:30|10851.83|10851.83|10851.75|10851.75|10851.83|10851.83|10851.75|10851.75|0
1650968270000|2022-04-26 10:17:50|10851.38|10851.38|10851.75|10851.75|10851.75|10851.75|10851.38|10851.38|0
1650968280000|2022-04-26 10:18:00|10851.38|10851.38|10851.15|10851.15|10851.38|10851.38|10851.15|10851.15|0
1650968290000|2022-04-26 10:18:10|10851.07|10851.07|10850.64|10850.64|10851.07|10851.07|10850.64|10850.64|0
1650968300000|2022-04-26 10:18:20|10849.77|10849.77|10849.77|10849.77|10849.77|10849.77|10849.77|10849.77|0
1650968320000|2022-04-26 10:18:40|10850.21|10850.21|10850.21|10850.21|10850.21|10850.21|10850.21|10850.21|0
1650968350000|2022-04-26 10:19:10|10848.86|10848.86|10846.91|10846.91|10848.86|10848.86|10846.91|10846.91|0
1650968360000|2022-04-26 10:19:20|10847.33|10847.33|10848.13|10848.13|10848.13|10848.13|10847.33|10847.33|0
1650968370000|2022-04-26 10:19:30|10848.56|10848.56|10848.56|10848.56|10848.56|10848.56|10848.56|10848.56|0
1650968380000|2022-04-26 10:19:40|10848.78|10848.78|10848.78|10848.78|10848.78|10848.78|10848.78|10848.78|0
1650968400000|2022-04-26 10:20:00|10849|10849|10848.64|10848.64|10849|10849|10848.64|10848.64|0
1650968410000|2022-04-26 10:20:10|10850.2|10850.2|10850.24|10850.24|10850.67|10850.67|10850.2|10850.2|0
1650968420000|2022-04-26 10:20:20|10849.81|10849.81|10849.04|10849.04|10849.81|10849.81|10849.04|10849.04|0
1650968430000|2022-04-26 10:20:30|10849.2|10849.2|10848.94|10848.94|10849.2|10849.2|10848.94|10848.94|0
1650968440000|2022-04-26 10:20:40|10848.69|10848.69|10848.69|10848.69|10848.69|10848.69|10848.69|10848.69|0
1650968450000|2022-04-26 10:20:50|10848.56|10848.56|10848.56|10848.56|10848.56|10848.56|10848.56|10848.56|0
1650968460000|2022-04-26 10:21:00|10848.35|10848.35|10847.93|10847.93|10848.35|10848.35|10847.93|10847.93|0
1650968470000|2022-04-26 10:21:10|10847.68|10847.68|10847.34|10847.34|10847.68|10847.68|10846.9|10846.9|0
1650968480000|2022-04-26 10:21:20|10847.59|10847.59|10847.59|10847.59|10847.59|10847.59|10847.59|10847.59|0
1650968490000|2022-04-26 10:21:30|10847.16|10847.16|10847.16|10847.16|10847.16|10847.16|10847.16|10847.16|0
1650968500000|2022-04-26 10:21:40|10847|10847|10846.77|10846.77|10847|10847|10846.77|10846.77|0
1650968510000|2022-04-26 10:21:50|10845.99|10845.99|10845.02|10845.02|10845.99|10845.99|10845.02|10845.02|0
1650968520000|2022-04-26 10:22:00|10845.8|10845.8|10846.26|10846.26|10846.26|10846.26|10845.8|10845.8|0
1650968550000|2022-04-26 10:22:30|10846.1|10846.1|10846.1|10846.1|10846.1|10846.1|10846.1|10846.1|0
1650968560000|2022-04-26 10:22:40|10846.42|10846.42|10846.42|10846.42|10846.42|10846.42|10846.42|10846.42|0
1650968570000|2022-04-26 10:22:50|10846.2|10846.2|10846.49|10846.49|10846.49|10846.49|10846.2|10846.2|0
1650968580000|2022-04-26 10:23:00|10845.64|10845.64|10845.12|10845.12|10845.64|10845.64|10845.12|10845.12|0
1650968610000|2022-04-26 10:23:30|10844.97|10844.97|10844.97|10844.97|10844.97|10844.97|10844.97|10844.97|0
1650968640000|2022-04-26 10:24:00|10845.39|10845.39|10845.39|10845.39|10845.39|10845.39|10845.39|10845.39|0
1650968660000|2022-04-26 10:24:20|10845.52|10845.52|10845.52|10845.52|10845.52|10845.52|10845.52|10845.52|0
1650968670000|2022-04-26 10:24:30|10845.74|10845.74|10845.46|10845.46|10845.74|10845.74|10845.46|10845.46|0
1650968680000|2022-04-26 10:24:40|10845.93|10845.93|10847.95|10847.95|10847.95|10847.95|10845.93|10845.93|0
1650968690000|2022-04-26 10:24:50|10847.58|10847.58|10847.39|10847.39|10847.58|10847.58|10847.39|10847.39|0
1650968700000|2022-04-26 10:25:00|10847.48|10847.48|10849.67|10849.67|10849.67|10849.67|10847.48|10847.48|0
1650968720000|2022-04-26 10:25:20|10849.54|10849.54|10849.66|10849.66|10849.66|10849.66|10849.54|10849.54|0
1650968730000|2022-04-26 10:25:30|10849.88|10849.88|10847.92|10847.92|10849.88|10849.88|10847.92|10847.92|0
1650968770000|2022-04-26 10:26:10|10848.14|10848.14|10848.14|10848.14|10848.14|10848.14|10848.14|10848.14|0
1650968780000|2022-04-26 10:26:20|10847.77|10847.77|10844.12|10844.12|10847.77|10847.77|10844.12|10844.12|0
1650968790000|2022-04-26 10:26:30|10845.68|10845.68|10845.68|10845.68|10845.68|10845.68|10845.68|10845.68|0
1650968840000|2022-04-26 10:27:20|10845.81|10845.81|10845.34|10845.34|10845.93|10845.93|10845.34|10845.34|0
1650968850000|2022-04-26 10:27:30|10844.92|10844.92|10845.39|10845.39|10845.39|10845.39|10844.92|10844.92|0
1650968900000|2022-04-26 10:28:20|10845.02|10845.02|10845.02|10845.02|10845.02|10845.02|10845.02|10845.02|0
1650968910000|2022-04-26 10:28:30|10844.15|10844.15|10844.15|10844.15|10844.15|10844.15|10844.15|10844.15|0
1650968920000|2022-04-26 10:28:40|10844.58|10844.58|10844.58|10844.58|10844.58|10844.58|10844.58|10844.58|0
1650968940000|2022-04-26 10:29:00|10844.73|10844.73|10845.03|10845.03|10845.03|10845.03|10844.73|10844.73|0
1650968950000|2022-04-26 10:29:10|10845.13|10845.13|10845.95|10845.95|10845.95|10845.95|10845.13|10845.13|0
1650968970000|2022-04-26 10:29:30|10845.73|10845.73|10845.73|10845.73|10845.73|10845.73|10845.73|10845.73|0
1650968980000|2022-04-26 10:29:40|10846.09|10846.09|10846.09|10846.09|10846.09|10846.09|10846.09|10846.09|0
1650969000000|2022-04-26 10:30:00|10845.49|10845.49|10844.29|10844.29|10845.49|10845.49|10843.94|10843.94|0
1650969010000|2022-04-26 10:30:10|10844.04|10844.04|10844.04|10844.04|10844.04|10844.04|10844.04|10844.04|0
1650969020000|2022-04-26 10:30:20|10844.22|10844.22|10845.14|10845.14|10845.14|10845.14|10844.19|10844.19|0
1650969030000|2022-04-26 10:30:30|10845.36|10845.36|10845.11|10845.11|10845.36|10845.36|10845.11|10845.11|0
1650969050000|2022-04-26 10:30:50|10844.33|10844.33|10843.68|10843.68|10844.33|10844.33|10843.68|10843.68|0
1650969060000|2022-04-26 10:31:00|10843.35|10843.35|10843.17|10843.17|10843.35|10843.35|10843.17|10843.17|0
1650969070000|2022-04-26 10:31:10|10843.88|10843.88|10844.43|10844.43|10844.43|10844.43|10843.7|10843.7|0
1650969080000|2022-04-26 10:31:20|10844.15|10844.15|10844.15|10844.15|10844.15|10844.15|10844.15|10844.15|0
1650969110000|2022-04-26 10:31:50|10843.92|10843.92|10844.15|10844.15|10844.15|10844.15|10843.92|10843.92|0
1650969120000|2022-04-26 10:32:00|10845.02|10845.02|10845.24|10845.24|10845.24|10845.24|10845.02|10845.02|0
1650969130000|2022-04-26 10:32:10|10844.74|10844.74|10844.74|10844.74|10844.74|10844.74|10844.74|10844.74|0
1650969140000|2022-04-26 10:32:20|10845.52|10845.52|10845.52|10845.52|10845.52|10845.52|10845.52|10845.52|0
1650969150000|2022-04-26 10:32:30|10845.7|10845.7|10845.7|10845.7|10845.7|10845.7|10845.7|10845.7|0
1650969160000|2022-04-26 10:32:40|10845.33|10845.33|10845.16|10845.16|10845.33|10845.33|10845.16|10845.16|0
1650969180000|2022-04-26 10:33:00|10844.73|10844.73|10844.73|10844.73|10844.73|10844.73|10844.73|10844.73|0
1650969190000|2022-04-26 10:33:10|10845.16|10845.16|10846.01|10846.01|10846.01|10846.01|10845.16|10845.16|0
1650969200000|2022-04-26 10:33:20|10846.33|10846.33|10844.75|10844.75|10846.44|10846.44|10844.75|10844.75|0
1650969230000|2022-04-26 10:33:50|10844.63|10844.63|10844.63|10844.63|10844.63|10844.63|10844.63|10844.63|0
1650969240000|2022-04-26 10:34:00|10844.5|10844.5|10842.95|10842.95|10844.5|10844.5|10842.95|10842.95|0
1650969250000|2022-04-26 10:34:10|10842.8|10842.8|10842.28|10842.28|10842.8|10842.8|10842.28|10842.28|0
1650969260000|2022-04-26 10:34:20|10842.72|10842.72|10842.72|10842.72|10842.72|10842.72|10842.72|10842.72|0
1650969280000|2022-04-26 10:34:40|10842.94|10842.94|10842.94|10842.94|10842.94|10842.94|10842.94|10842.94|0
1650969290000|2022-04-26 10:34:50|10842.42|10842.42|10842.42|10842.42|10842.42|10842.42|10842.42|10842.42|0
1650969300000|2022-04-26 10:35:00|10841.99|10841.99|10841.99|10841.99|10841.99|10841.99|10841.99|10841.99|0
1650969310000|2022-04-26 10:35:10|10842.28|10842.28|10843.05|10843.05|10843.23|10843.23|10842.28|10842.28|0
1650969320000|2022-04-26 10:35:20|10842.77|10842.77|10842.85|10842.85|10842.85|10842.85|10842.63|10842.63|0
1650969330000|2022-04-26 10:35:30|10842.68|10842.68|10841.99|10841.99|10842.68|10842.68|10841.99|10841.99|0
1650969340000|2022-04-26 10:35:40|10841.26|10841.26|10841.26|10841.26|10841.26|10841.26|10841.26|10841.26|0
1650969350000|2022-04-26 10:35:50|10841.55|10841.55|10841.62|10841.62|10841.62|10841.62|10841.26|10841.26|0
1650969360000|2022-04-26 10:36:00|10842.43|10842.43|10843.11|10843.11|10843.11|10843.11|10842.43|10842.43|0
1650969370000|2022-04-26 10:36:10|10843.84|10843.84|10845.08|10845.08|10845.08|10845.08|10843.84|10843.84|0
1650969390000|2022-04-26 10:36:30|10845.88|10845.88|10847.26|10847.26|10847.26|10847.26|10845.52|10845.52|0
1650969400000|2022-04-26 10:36:40|10847.01|10847.01|10847.01|10847.01|10847.79|10847.79|10847.01|10847.01|0
1650969410000|2022-04-26 10:36:50|10847.24|10847.24|10846.67|10846.67|10847.24|10847.24|10846.67|10846.67|0
1650969420000|2022-04-26 10:37:00|10847.04|10847.04|10846.79|10846.79|10847.41|10847.41|10846.79|10846.79|0
1650969430000|2022-04-26 10:37:10|10846.95|10846.95|10847.43|10847.43|10847.43|10847.43|10846.95|10846.95|0
1650969450000|2022-04-26 10:37:30|10847.78|10847.78|10847.91|10847.91|10847.91|10847.91|10847.78|10847.78|0
1650969460000|2022-04-26 10:37:40|10848.14|10848.14|10850.11|10850.11|10850.11|10850.11|10848.14|10848.14|0
1650969470000|2022-04-26 10:37:50|10850.88|10850.88|10850.97|10850.97|10850.97|10850.97|10850.88|10850.88|0
1650969480000|2022-04-26 10:38:00|10851.06|10851.06|10851.88|10851.88|10852.31|10852.31|10851.06|10851.06|0
1650969500000|2022-04-26 10:38:20|10852.66|10852.66|10852.88|10852.88|10852.88|10852.88|10852.66|10852.66|0
1650969530000|2022-04-26 10:38:50|10853.78|10853.78|10853.78|10853.78|10853.78|10853.78|10853.78|10853.78|0
1650969540000|2022-04-26 10:39:00|10853.94|10853.94|10854.4|10854.4|10854.4|10854.4|10853.78|10853.78|0
1650969550000|2022-04-26 10:39:10|10854.78|10854.78|10855.98|10855.98|10855.98|10855.98|10854.78|10854.78|0
1650969570000|2022-04-26 10:39:30|10856.17|10856.17|10856.39|10856.39|10856.39|10856.39|10856.17|10856.17|0
1650969580000|2022-04-26 10:39:40|10856.58|10856.58|10856.76|10856.76|10856.76|10856.76|10856.58|10856.58|0
1650969590000|2022-04-26 10:39:50|10856.6|10856.6|10856.6|10856.6|10856.6|10856.6|10856.6|10856.6|0
1650969600000|2022-04-26 10:40:00|10856.45|10856.45|10859.02|10859.02|10859.02|10859.02|10856.3|10856.3|0
1650969610000|2022-04-26 10:40:10|10859.18|10859.18|10857.58|10857.58|10859.22|10859.22|10857.58|10857.58|0
1650969630000|2022-04-26 10:40:30|10858.02|10858.02|10856.63|10856.63|10858.02|10858.02|10856.27|10856.27|0
1650969650000|2022-04-26 10:40:50|10856.32|10856.32|10855.96|10855.96|10856.32|10856.32|10855.96|10855.96|0
1650969660000|2022-04-26 10:41:00|10855.18|10855.18|10854.3|10854.3|10855.18|10855.18|10854.3|10854.3|0
1650969670000|2022-04-26 10:41:10|10853.84|10853.84|10853.84|10853.84|10853.84|10853.84|10853.84|10853.84|0
1650969690000|2022-04-26 10:41:30|10854.57|10854.57|10854.6|10854.6|10854.6|10854.6|10854.21|10854.21|0
1650969700000|2022-04-26 10:41:40|10854.23|10854.23|10855.03|10855.03|10855.03|10855.03|10854.23|10854.23|0
1650969710000|2022-04-26 10:41:50|10856.31|10856.31|10857.87|10857.87|10857.87|10857.87|10856.31|10856.31|0
1650969720000|2022-04-26 10:42:00|10858.09|10858.09|10858.09|10858.09|10858.9|10858.9|10857.9|10857.9|0
1650969730000|2022-04-26 10:42:10|10858.28|10858.28|10857.76|10857.76|10858.45|10858.45|10857.76|10857.76|0
1650969740000|2022-04-26 10:42:20|10858.38|10858.38|10858.47|10858.47|10858.63|10858.63|10858.38|10858.38|0
1650969770000|2022-04-26 10:42:50|10858.31|10858.31|10857.46|10857.46|10858.31|10858.31|10857.46|10857.46|0
1650969780000|2022-04-26 10:43:00|10857.9|10857.9|10857.59|10857.59|10857.9|10857.9|10857.47|10857.47|0
1650969790000|2022-04-26 10:43:10|10857.96|10857.96|10857.53|10857.53|10857.96|10857.96|10857.53|10857.53|0
1650969800000|2022-04-26 10:43:20|10857.17|10857.17|10857.17|10857.17|10857.17|10857.17|10857.17|10857.17|0
1650969810000|2022-04-26 10:43:30|10856.73|10856.73|10855.93|10855.93|10856.73|10856.73|10855.93|10855.93|0
1650969840000|2022-04-26 10:44:00|10855.76|10855.76|10855.86|10855.86|10855.86|10855.86|10855.76|10855.76|0
1650969850000|2022-04-26 10:44:10|10856.2|10856.2|10856.74|10856.74|10856.74|10856.74|10856.2|10856.2|0
1650969860000|2022-04-26 10:44:20|10856.99|10856.99|10856.87|10856.87|10857.1|10857.1|10856.87|10856.87|0
1650969870000|2022-04-26 10:44:30|10856.7|10856.7|10854.89|10854.89|10856.7|10856.7|10854.89|10854.89|0
1650969880000|2022-04-26 10:44:40|10854.74|10854.74|10853.96|10853.96|10854.74|10854.74|10853.96|10853.96|0
1650969890000|2022-04-26 10:44:50|10854.28|10854.28|10854.43|10854.43|10854.7|10854.7|10853.87|10853.87|0
1650969900000|2022-04-26 10:45:00|10855.17|10855.17|10856.2|10856.2|10856.2|10856.2|10854.8|10854.8|0
1650969910000|2022-04-26 10:45:10|10856.46|10856.46|10856.46|10856.46|10856.46|10856.46|10856.46|10856.46|0
1650969920000|2022-04-26 10:45:20|10857.42|10857.42|10858.27|10858.27|10858.27|10858.27|10857.42|10857.42|0
1650969960000|2022-04-26 10:46:00|10858.15|10858.15|10858.36|10858.36|10858.36|10858.36|10858.15|10858.15|0
1650969970000|2022-04-26 10:46:10|10858.58|10858.58|10858.58|10858.58|10858.58|10858.58|10858.58|10858.58|0
1650969990000|2022-04-26 10:46:30|10858.7|10858.7|10858.02|10858.02|10858.7|10858.7|10858.02|10858.02|0
1650970010000|2022-04-26 10:46:50|10857.89|10857.89|10857.07|10857.07|10857.89|10857.89|10857.07|10857.07|0
1650970020000|2022-04-26 10:47:00|10856.42|10856.42|10856.94|10856.94|10856.94|10856.94|10856.42|10856.42|0
1650970030000|2022-04-26 10:47:10|10857.1|10857.1|10857.1|10857.1|10857.1|10857.1|10857.1|10857.1|0
1650970040000|2022-04-26 10:47:20|10856.97|10856.97|10859.61|10859.61|10859.61|10859.61|10856.97|10856.97|0
1650970050000|2022-04-26 10:47:30|10859.17|10859.17|10859.08|10859.08|10859.17|10859.17|10858.92|10858.92|0
1650970060000|2022-04-26 10:47:40|10858.63|10858.63|10857.65|10857.65|10858.63|10858.63|10857.65|10857.65|0
1650970070000|2022-04-26 10:47:50|10857.5|10857.5|10857.5|10857.5|10857.5|10857.5|10857.5|10857.5|0
1650970110000|2022-04-26 10:48:30|10857.07|10857.07|10857.07|10857.07|10857.07|10857.07|10857.07|10857.07|0
1650970120000|2022-04-26 10:48:40|10858.53|10858.53|10857.88|10857.88|10858.53|10858.53|10857.75|10857.75|0
1650970130000|2022-04-26 10:48:50|10858.66|10858.66|10859.29|10859.29|10859.29|10859.29|10858.66|10858.66|0
1650970140000|2022-04-26 10:49:00|10859.17|10859.17|10859.17|10859.17|10859.26|10859.26|10859.17|10859.17|0
1650970160000|2022-04-26 10:49:20|10859.53|10859.53|10859.53|10859.53|10859.53|10859.53|10859.53|10859.53|0
1650970180000|2022-04-26 10:49:40|10859.32|10859.32|10859.1|10859.1|10859.32|10859.32|10859.1|10859.1|0
1650970200000|2022-04-26 10:50:00|10858.89|10858.89|10858.89|10858.89|10858.89|10858.89|10858.89|10858.89|0
1650970210000|2022-04-26 10:50:10|10859.01|10859.01|10859.01|10859.01|10859.01|10859.01|10859.01|10859.01|0
1650970230000|2022-04-26 10:50:30|10858.65|10858.65|10859.01|10859.01|10859.01|10859.01|10858.65|10858.65|0
1650970250000|2022-04-26 10:50:50|10858.65|10858.65|10858.65|10858.65|10858.65|10858.65|10858.65|10858.65|0
1650970270000|2022-04-26 10:51:10|10858.43|10858.43|10859.2|10859.2|10859.2|10859.2|10858.21|10858.21|0
1650970280000|2022-04-26 10:51:20|10859.04|10859.04|10858.61|10858.61|10859.04|10859.04|10858.61|10858.61|0
1650970290000|2022-04-26 10:51:30|10858.31|10858.31|10857.53|10857.53|10858.31|10858.31|10857.53|10857.53|0
1650970300000|2022-04-26 10:51:40|10857.28|10857.28|10857.11|10857.11|10857.28|10857.28|10857.11|10857.11|0
1650970310000|2022-04-26 10:51:50|10856.93|10856.93|10856.77|10856.77|10856.93|10856.93|10856.77|10856.77|0
1650970330000|2022-04-26 10:52:10|10857.2|10857.2|10857.2|10857.2|10857.2|10857.2|10857.2|10857.2|0
1650970340000|2022-04-26 10:52:20|10857.48|10857.48|10857.48|10857.48|10857.48|10857.48|10857.48|10857.48|0
1650970350000|2022-04-26 10:52:30|10857.69|10857.69|10856.61|10856.61|10857.69|10857.69|10856.61|10856.61|0
1650970360000|2022-04-26 10:52:40|10856.79|10856.79|10857.36|10857.36|10857.36|10857.36|10856.79|10856.79|0
1650970370000|2022-04-26 10:52:50|10857.59|10857.59|10861.8|10861.8|10861.8|10861.8|10857.59|10857.59|0
1650970380000|2022-04-26 10:53:00|10861.95|10861.95|10861.95|10861.95|10861.95|10861.95|10861.58|10861.58|0
1650970390000|2022-04-26 10:53:10|10862.38|10862.38|10861.51|10861.51|10862.38|10862.38|10861.51|10861.51|0
1650970400000|2022-04-26 10:53:20|10861.36|10861.36|10861.36|10861.36|10861.36|10861.36|10861.36|10861.36|0
1650970410000|2022-04-26 10:53:30|10861.49|10861.49|10861.49|10861.49|10861.49|10861.49|10861.49|10861.49|0
1650970420000|2022-04-26 10:53:40|10861.12|10861.12|10861.12|10861.12|10861.12|10861.12|10861.12|10861.12|0
1650970430000|2022-04-26 10:53:50|10860.44|10860.44|10860.44|10860.44|10860.44|10860.44|10860.44|10860.44|0
1650970440000|2022-04-26 10:54:00|10860|10860|10858.73|10858.73|10860|10860|10858.73|10858.73|0
1650970460000|2022-04-26 10:54:20|10859.58|10859.58|10859.58|10859.58|10859.58|10859.58|10859.58|10859.58|0
1650970470000|2022-04-26 10:54:30|10858.8|10858.8|10858.7|10858.7|10858.92|10858.92|10858.7|10858.7|0
1650970480000|2022-04-26 10:54:40|10858.48|10858.48|10858.18|10858.18|10858.48|10858.48|10857.9|10857.9|0
1650970490000|2022-04-26 10:54:50|10858.11|10858.11|10856.68|10856.68|10858.11|10858.11|10856.59|10856.59|0
1650970500000|2022-04-26 10:55:00|10854.34|10854.34|10854.26|10854.26|10854.77|10854.77|10853.9|10853.9|0
1650970510000|2022-04-26 10:55:10|10854.63|10854.63|10854.54|10854.54|10854.77|10854.77|10854.54|10854.54|0
1650970520000|2022-04-26 10:55:20|10854.38|10854.38|10857.53|10857.53|10857.53|10857.53|10854.38|10854.38|0
1650970530000|2022-04-26 10:55:30|10857.31|10857.31|10857.31|10857.31|10857.31|10857.31|10857.31|10857.31|0
1650970540000|2022-04-26 10:55:40|10856.69|10856.69|10856.91|10856.91|10856.91|10856.91|10856.69|10856.69|0
1650970550000|2022-04-26 10:55:50|10857.35|10857.35|10857.48|10857.48|10857.48|10857.48|10857.35|10857.35|0
1650970580000|2022-04-26 10:56:20|10857.36|10857.36|10855.92|10855.92|10857.48|10857.48|10855.92|10855.92|0
1650970620000|2022-04-26 10:57:00|10856.29|10856.29|10856.29|10856.29|10856.29|10856.29|10856.29|10856.29|0
1650970630000|2022-04-26 10:57:10|10857.14|10857.14|10856.88|10856.88|10857.14|10857.14|10856.45|10856.45|0
1650970660000|2022-04-26 10:57:40|10857.11|10857.11|10857.11|10857.11|10857.11|10857.11|10857.11|10857.11|0
1650970680000|2022-04-26 10:58:00|10856.93|10856.93|10856.79|10856.79|10857.3|10857.3|10856.43|10856.43|0
1650970690000|2022-04-26 10:58:10|10856.57|10856.57|10856.14|10856.14|10856.57|10856.57|10856.14|10856.14|0
1650970700000|2022-04-26 10:58:20|10855.36|10855.36|10854.92|10854.92|10855.36|10855.36|10854.92|10854.92|0
1650970720000|2022-04-26 10:58:40|10854.49|10854.49|10854.23|10854.23|10854.49|10854.49|10854.23|10854.23|0
1650970730000|2022-04-26 10:58:50|10854.35|10854.35|10854.35|10854.35|10854.35|10854.35|10854.35|10854.35|0
1650970740000|2022-04-26 10:59:00|10854.79|10854.79|10854.91|10854.91|10854.91|10854.91|10854.79|10854.79|0
1650970750000|2022-04-26 10:59:10|10855.34|10855.34|10855.16|10855.16|10855.34|10855.34|10855.16|10855.16|0
1650970760000|2022-04-26 10:59:20|10854.7|10854.7|10853.92|10853.92|10854.7|10854.7|10853.92|10853.92|0
1650970770000|2022-04-26 10:59:30|10854.14|10854.14|10854.25|10854.25|10854.25|10854.25|10853.47|10853.47|0
1650970780000|2022-04-26 10:59:40|10854.42|10854.42|10855.2|10855.2|10855.2|10855.2|10854.42|10854.42|0
1650970790000|2022-04-26 10:59:50|10854.42|10854.42|10854.42|10854.42|10854.42|10854.42|10854.42|10854.42|0
1650970800000|2022-04-26 11:00:00|10853.9|10853.9|10852.82|10852.82|10853.9|10853.9|10852.82|10852.82|0
1650970810000|2022-04-26 11:00:10|10854.13|10854.13|10855.36|10855.36|10855.36|10855.36|10854.13|10854.13|0
1650970820000|2022-04-26 11:00:20|10855.14|10855.14|10854.78|10854.78|10855.14|10855.14|10854.76|10854.76|0
1650970830000|2022-04-26 11:00:30|10854.95|10854.95|10854.95|10854.95|10854.95|10854.95|10854.95|10854.95|0
1650970840000|2022-04-26 11:00:40|10855.08|10855.08|10856.48|10856.48|10856.48|10856.48|10855.08|10855.08|0
1650970850000|2022-04-26 11:00:50|10855.98|10855.98|10855.98|10855.98|10855.98|10855.98|10855.98|10855.98|0
1650970860000|2022-04-26 11:01:00|10856.17|10856.17|10856.17|10856.17|10856.17|10856.17|10856.17|10856.17|0
1650970870000|2022-04-26 11:01:10|10857.16|10857.16|10857.16|10857.16|10857.53|10857.53|10857.16|10857.16|0
1650970880000|2022-04-26 11:01:20|10857.6|10857.6|10857.6|10857.6|10857.6|10857.6|10857.6|10857.6|0
1650970900000|2022-04-26 11:01:40|10857.23|10857.23|10857.23|10857.23|10857.23|10857.23|10857.23|10857.23|0
1650970910000|2022-04-26 11:01:50|10856.45|10856.45|10856.45|10856.45|10856.45|10856.45|10856.45|10856.45|0
1650970920000|2022-04-26 11:02:00|10856.82|10856.82|10854.24|10854.24|10857.05|10857.05|10854.14|10854.14|0
1650970930000|2022-04-26 11:02:10|10854.4|10854.4|10854.08|10854.08|10854.4|10854.4|10854.08|10854.08|0
1650970940000|2022-04-26 11:02:20|10853.55|10853.55|10853.55|10853.55|10853.55|10853.55|10853.55|10853.55|0
1650970950000|2022-04-26 11:02:30|10852.77|10852.77|10852.67|10852.67|10852.77|10852.77|10852.67|10852.67|0
1650970960000|2022-04-26 11:02:40|10853.04|10853.04|10853.82|10853.82|10853.82|10853.82|10853.04|10853.04|0
1650970980000|2022-04-26 11:03:00|10855.38|10855.38|10855.7|10855.7|10856.48|10856.48|10855.38|10855.38|0
1650970990000|2022-04-26 11:03:10|10855.89|10855.89|10854|10854|10855.89|10855.89|10854|10854|0
1650971020000|2022-04-26 11:03:40|10853.58|10853.58|10853.83|10853.83|10853.83|10853.83|10853.41|10853.41|0
1650971030000|2022-04-26 11:03:50|10854.26|10854.26|10854.26|10854.26|10854.26|10854.26|10854.26|10854.26|0
1650971040000|2022-04-26 11:04:00|10854.63|10854.63|10854.63|10854.63|10854.63|10854.63|10854.63|10854.63|0
1650971050000|2022-04-26 11:04:10|10854.84|10854.84|10854.84|10854.84|10854.84|10854.84|10854.84|10854.84|0
1650971060000|2022-04-26 11:04:20|10855.02|10855.02|10855.02|10855.02|10855.64|10855.64|10855.02|10855.02|0
1650971090000|2022-04-26 11:04:50|10854.66|10854.66|10855.02|10855.02|10855.02|10855.02|10854.66|10854.66|0
1650971100000|2022-04-26 11:05:00|10854.17|10854.17|10853.63|10853.63|10854.17|10854.17|10853.63|10853.63|0
1650971110000|2022-04-26 11:05:10|10852.85|10852.85|10854.58|10854.58|10854.58|10854.58|10852.85|10852.85|0
1650971130000|2022-04-26 11:05:30|10854.32|10854.32|10852.85|10852.85|10854.32|10854.32|10852.77|10852.77|0
1650971140000|2022-04-26 11:05:40|10853.08|10853.08|10853.08|10853.08|10853.08|10853.08|10853.08|10853.08|0
1650971160000|2022-04-26 11:06:00|10852.96|10852.96|10852.96|10852.96|10852.96|10852.96|10852.96|10852.96|0
1650971170000|2022-04-26 11:06:10|10852.78|10852.78|10852.55|10852.55|10852.78|10852.78|10852.55|10852.55|0
1650971180000|2022-04-26 11:06:20|10852.87|10852.87|10852.87|10852.87|10852.87|10852.87|10852.87|10852.87|0
1650971190000|2022-04-26 11:06:30|10852.64|10852.64|10852.64|10852.64|10852.64|10852.64|10852.64|10852.64|0
1650971200000|2022-04-26 11:06:40|10852.88|10852.88|10852.88|10852.88|10852.88|10852.88|10852.88|10852.88|0
1650971240000|2022-04-26 11:07:20|10852.65|10852.65|10850.05|10850.05|10852.65|10852.65|10849.83|10849.83|0
1650971250000|2022-04-26 11:07:30|10849.68|10849.68|10848.81|10848.81|10849.68|10849.68|10848.81|10848.81|0
1650971270000|2022-04-26 11:07:50|10848.58|10848.58|10847.63|10847.63|10848.58|10848.58|10847.63|10847.63|0
1650971280000|2022-04-26 11:08:00|10847.78|10847.78|10847.38|10847.38|10847.78|10847.78|10847.38|10847.38|0
1650971290000|2022-04-26 11:08:10|10849.04|10849.04|10849.04|10849.04|10849.04|10849.04|10849.04|10849.04|0
1650971300000|2022-04-26 11:08:20|10848.26|10848.26|10848.26|10848.26|10848.26|10848.26|10848.26|10848.26|0
1650971310000|2022-04-26 11:08:30|10849.04|10849.04|10849.04|10849.04|10849.04|10849.04|10849.04|10849.04|0
1650971330000|2022-04-26 11:08:50|10849.39|10849.39|10849.39|10849.39|10849.39|10849.39|10849.39|10849.39|0
1650971340000|2022-04-26 11:09:00|10848.92|10848.92|10848.3|10848.3|10848.92|10848.92|10848.3|10848.3|0
1650971350000|2022-04-26 11:09:10|10848.76|10848.76|10848.76|10848.76|10848.76|10848.76|10848.76|10848.76|0
1650971360000|2022-04-26 11:09:20|10848.63|10848.63|10848.43|10848.43|10848.63|10848.63|10848.43|10848.43|0
1650971370000|2022-04-26 11:09:30|10848.26|10848.26|10847.64|10847.64|10848.26|10848.26|10847.64|10847.64|0
1650971400000|2022-04-26 11:10:00|10846.78|10846.78|10846.78|10846.78|10846.78|10846.78|10846.78|10846.78|0
1650971420000|2022-04-26 11:10:20|10846.53|10846.53|10846.31|10846.31|10846.53|10846.53|10846.31|10846.31|0
1650971440000|2022-04-26 11:10:40|10846.68|10846.68|10846.86|10846.86|10846.86|10846.86|10846.68|10846.68|0
1650971450000|2022-04-26 11:10:50|10847.5|10847.5|10847.5|10847.5|10847.5|10847.5|10847.5|10847.5|0
1650971460000|2022-04-26 11:11:00|10847.28|10847.28|10848.21|10848.21|10848.21|10848.21|10847.28|10847.28|0
1650971470000|2022-04-26 11:11:10|10848.03|10848.03|10848.03|10848.03|10848.03|10848.03|10848.03|10848.03|0
1650971490000|2022-04-26 11:11:30|10847.86|10847.86|10847.86|10847.86|10847.86|10847.86|10847.86|10847.86|0
1650971510000|2022-04-26 11:11:50|10848.11|10848.11|10848.11|10848.11|10848.11|10848.11|10848.11|10848.11|0
1650971520000|2022-04-26 11:12:00|10848.48|10848.48|10848.63|10848.63|10848.72|10848.72|10848.48|10848.48|0
1650971530000|2022-04-26 11:12:10|10848.54|10848.54|10848.12|10848.12|10848.54|10848.54|10848.12|10848.12|0
1650971550000|2022-04-26 11:12:30|10848.57|10848.57|10848.57|10848.57|10848.57|10848.57|10848.57|10848.57|0
1650971560000|2022-04-26 11:12:40|10848.83|10848.83|10848.83|10848.83|10848.83|10848.83|10848.83|10848.83|0
1650971590000|2022-04-26 11:13:10|10848.98|10848.98|10848.54|10848.54|10848.98|10848.98|10848.54|10848.54|0
1650971600000|2022-04-26 11:13:20|10848.98|10848.98|10849.37|10849.37|10849.74|10849.74|10848.98|10848.98|0
1650971610000|2022-04-26 11:13:30|10849.56|10849.56|10849.88|10849.88|10849.88|10849.88|10849.56|10849.56|0
1650971630000|2022-04-26 11:13:50|10850.25|10850.25|10849.43|10849.43|10850.25|10850.25|10849.43|10849.43|0
1650971640000|2022-04-26 11:14:00|10848.65|10848.65|10848.65|10848.65|10848.65|10848.65|10848.65|10848.65|0
1650971650000|2022-04-26 11:14:10|10847.74|10847.74|10847.74|10847.74|10847.74|10847.74|10847.74|10847.74|0
1650971660000|2022-04-26 11:14:20|10847.38|10847.38|10847.38|10847.38|10847.38|10847.38|10847.38|10847.38|0
1650971670000|2022-04-26 11:14:30|10846.6|10846.6|10846.6|10846.6|10846.6|10846.6|10846.6|10846.6|0
1650971680000|2022-04-26 11:14:40|10846.49|10846.49|10846.26|10846.26|10846.49|10846.49|10846.26|10846.26|0
1650971700000|2022-04-26 11:15:00|10845.77|10845.77|10844.99|10844.99|10845.77|10845.77|10844.99|10844.99|0
1650971710000|2022-04-26 11:15:10|10844.7|10844.7|10844.23|10844.23|10845.07|10845.07|10844.23|10844.23|0
1650971720000|2022-04-26 11:15:20|10844.05|10844.05|10843.94|10843.94|10844.05|10844.05|10843.94|10843.94|0
1650971740000|2022-04-26 11:15:40|10843.16|10843.16|10840.52|10840.52|10843.16|10843.16|10839.92|10839.92|0
1650971750000|2022-04-26 11:15:50|10840.24|10840.24|10840.24|10840.24|10840.24|10840.24|10840.24|10840.24|0
1650971760000|2022-04-26 11:16:00|10839.98|10839.98|10840.43|10840.43|10840.43|10840.43|10839.7|10839.7|0
1650971770000|2022-04-26 11:16:10|10840.79|10840.79|10841.2|10841.2|10841.2|10841.2|10840.79|10840.79|0
1650971780000|2022-04-26 11:16:20|10840.82|10840.82|10840.82|10840.82|10840.82|10840.82|10840.82|10840.82|0
1650971790000|2022-04-26 11:16:30|10840.57|10840.57|10840.57|10840.57|10840.57|10840.57|10840.57|10840.57|0
1650971800000|2022-04-26 11:16:40|10840.38|10840.38|10840.16|10840.16|10840.38|10840.38|10840.16|10840.16|0
1650971810000|2022-04-26 11:16:50|10840.69|10840.69|10840.69|10840.69|10840.69|10840.69|10840.69|10840.69|0
1650971820000|2022-04-26 11:17:00|10841.3|10841.3|10841.3|10841.3|10841.3|10841.3|10841.3|10841.3|0
1650971830000|2022-04-26 11:17:10|10841.67|10841.67|10843.23|10843.23|10843.23|10843.23|10841.67|10841.67|0
1650971840000|2022-04-26 11:17:20|10842.86|10842.86|10842.86|10842.86|10842.86|10842.86|10842.86|10842.86|0
1650971860000|2022-04-26 11:17:40|10843.59|10843.59|10844.28|10844.28|10844.36|10844.36|10843.43|10843.43|0
1650971870000|2022-04-26 11:17:50|10843.64|10843.64|10843.64|10843.64|10843.64|10843.64|10843.64|10843.64|0
1650971880000|2022-04-26 11:18:00|10843.43|10843.43|10843.07|10843.07|10843.64|10843.64|10842.93|10842.93|0
1650971890000|2022-04-26 11:18:10|10843.33|10843.33|10843.08|10843.08|10843.33|10843.33|10842.9|10842.9|0
1650971900000|2022-04-26 11:18:20|10842.71|10842.71|10843.08|10843.08|10843.08|10843.08|10842.71|10842.71|0
1650971920000|2022-04-26 11:18:40|10843.5|10843.5|10843.08|10843.08|10843.5|10843.5|10843.08|10843.08|0
1650971930000|2022-04-26 11:18:50|10842.95|10842.95|10843.61|10843.61|10843.61|10843.61|10842.95|10842.95|0
1650971940000|2022-04-26 11:19:00|10843.91|10843.91|10843.91|10843.91|10843.91|10843.91|10843.91|10843.91|0
1650971980000|2022-04-26 11:19:40|10844.08|10844.08|10844.4|10844.4|10844.76|10844.76|10844.08|10844.08|0
1650972000000|2022-04-26 11:20:00|10844.76|10844.76|10844.76|10844.76|10844.76|10844.76|10844.76|10844.76|0
1650972010000|2022-04-26 11:20:10|10844.59|10844.59|10844.59|10844.59|10844.59|10844.59|10844.59|10844.59|0
1650972020000|2022-04-26 11:20:20|10844.22|10844.22|10844.5|10844.5|10844.5|10844.5|10844.05|10844.05|0
1650972030000|2022-04-26 11:20:30|10844.87|10844.87|10844.87|10844.87|10844.87|10844.87|10844.87|10844.87|0
1650972040000|2022-04-26 11:20:40|10844.99|10844.99|10844.99|10844.99|10844.99|10844.99|10844.99|10844.99|0
1650972050000|2022-04-26 11:20:50|10844.63|10844.63|10843.48|10843.48|10844.63|10844.63|10843.48|10843.48|0
1650972070000|2022-04-26 11:21:10|10843.31|10843.31|10843.32|10843.32|10843.48|10843.48|10843.31|10843.31|0
1650972080000|2022-04-26 11:21:20|10843.67|10843.67|10843.67|10843.67|10843.67|10843.67|10843.67|10843.67|0
1650972090000|2022-04-26 11:21:30|10843.9|10843.9|10843.9|10843.9|10843.9|10843.9|10843.9|10843.9|0
1650972100000|2022-04-26 11:21:40|10843.57|10843.57|10843.57|10843.57|10843.94|10843.94|10843.57|10843.57|0
1650972110000|2022-04-26 11:21:50|10843.21|10843.21|10844.01|10844.01|10844.01|10844.01|10843.21|10843.21|0
1650972120000|2022-04-26 11:22:00|10843.64|10843.64|10845.47|10845.47|10845.84|10845.84|10843.64|10843.64|0
1650972130000|2022-04-26 11:22:10|10845.1|10845.1|10844.43|10844.43|10845.1|10845.1|10844.43|10844.43|0
1650972140000|2022-04-26 11:22:20|10844.07|10844.07|10844.07|10844.07|10844.07|10844.07|10844.07|10844.07|0
1650972150000|2022-04-26 11:22:30|10843.75|10843.75|10843.26|10843.26|10843.75|10843.75|10843.26|10843.26|0
1650972160000|2022-04-26 11:22:40|10843.44|10843.44|10843.26|10843.26|10843.44|10843.44|10843.26|10843.26|0
1650972170000|2022-04-26 11:22:50|10843.63|10843.63|10843.63|10843.63|10843.63|10843.63|10843.63|10843.63|0
1650972190000|2022-04-26 11:23:10|10843.38|10843.38|10842.23|10842.23|10843.38|10843.38|10842.23|10842.23|0
1650972200000|2022-04-26 11:23:20|10842.6|10842.6|10842.89|10842.89|10842.89|10842.89|10842.38|10842.38|0
1650972210000|2022-04-26 11:23:30|10842.98|10842.98|10843.87|10843.87|10844.24|10844.24|10842.98|10842.98|0
1650972220000|2022-04-26 11:23:40|10843.74|10843.74|10843.74|10843.74|10843.74|10843.74|10843.74|10843.74|0
1650972240000|2022-04-26 11:24:00|10843.61|10843.61|10843.21|10843.21|10843.61|10843.61|10843.21|10843.21|0
1650972250000|2022-04-26 11:24:10|10842.76|10842.76|10842.76|10842.76|10842.76|10842.76|10842.76|10842.76|0
1650972270000|2022-04-26 11:24:30|10843.08|10843.08|10843.58|10843.58|10843.58|10843.58|10843.08|10843.08|0
1650972280000|2022-04-26 11:24:40|10843.65|10843.65|10843.72|10843.72|10843.72|10843.72|10843.54|10843.54|0
1650972300000|2022-04-26 11:25:00|10843.65|10843.65|10843.06|10843.06|10843.65|10843.65|10843.06|10843.06|0
1650972310000|2022-04-26 11:25:10|10843.22|10843.22|10843.65|10843.65|10843.65|10843.65|10843.22|10843.22|0
1650972330000|2022-04-26 11:25:30|10843.32|10843.32|10842.67|10842.67|10843.32|10843.32|10842.67|10842.67|0
1650972340000|2022-04-26 11:25:40|10842.8|10842.8|10844.03|10844.03|10844.03|10844.03|10842.8|10842.8|0
1650972350000|2022-04-26 11:25:50|10844.81|10844.81|10844.81|10844.81|10844.81|10844.81|10844.81|10844.81|0
1650972360000|2022-04-26 11:26:00|10844.03|10844.03|10844.03|10844.03|10844.03|10844.03|10844.03|10844.03|0
1650972370000|2022-04-26 11:26:10|10843.7|10843.7|10843.09|10843.09|10843.7|10843.7|10843.09|10843.09|0
1650972380000|2022-04-26 11:26:20|10843.28|10843.28|10843.28|10843.28|10843.28|10843.28|10843.28|10843.28|0
1650972400000|2022-04-26 11:26:40|10842.5|10842.5|10843|10843|10843|10843|10842.5|10842.5|0
1650972410000|2022-04-26 11:26:50|10843.36|10843.36|10843.62|10843.62|10843.99|10843.99|10843.12|10843.12|0
1650972420000|2022-04-26 11:27:00|10843.25|10843.25|10843.11|10843.11|10843.84|10843.84|10843.11|10843.11|0
1650972430000|2022-04-26 11:27:10|10842.24|10842.24|10842.39|10842.39|10842.39|10842.39|10842.24|10842.24|0
1650972440000|2022-04-26 11:27:20|10842.03|10842.03|10842.39|10842.39|10842.39|10842.39|10842.03|10842.03|0
1650972450000|2022-04-26 11:27:30|10842.76|10842.76|10842.6|10842.6|10843.19|10843.19|10842.56|10842.56|0
1650972460000|2022-04-26 11:27:40|10842.41|10842.41|10842.05|10842.05|10842.41|10842.41|10842.05|10842.05|0
1650972470000|2022-04-26 11:27:50|10841.87|10841.87|10842.55|10842.55|10842.55|10842.55|10841.87|10841.87|0
1650972480000|2022-04-26 11:28:00|10842.18|10842.18|10842.18|10842.18|10842.55|10842.55|10841.81|10841.81|0
1650972490000|2022-04-26 11:28:10|10841.81|10841.81|10841.81|10841.81|10841.81|10841.81|10841.81|10841.81|0
1650972500000|2022-04-26 11:28:20|10842.18|10842.18|10841.6|10841.6|10842.55|10842.55|10841.6|10841.6|0
1650972510000|2022-04-26 11:28:30|10841.23|10841.23|10841.23|10841.23|10841.23|10841.23|10841.23|10841.23|0
1650972520000|2022-04-26 11:28:40|10840.87|10840.87|10840.87|10840.87|10841.23|10841.23|10840.87|10840.87|0
1650972540000|2022-04-26 11:29:00|10840.61|10840.61|10840.83|10840.83|10840.96|10840.96|10840.17|10840.17|0
1650972550000|2022-04-26 11:29:10|10840.37|10840.37|10838.11|10838.11|10840.37|10840.37|10838.11|10838.11|0
1650972560000|2022-04-26 11:29:20|10838.33|10838.33|10840.02|10840.02|10840.02|10840.02|10838.33|10838.33|0
1650972570000|2022-04-26 11:29:30|10839.79|10839.79|10839.79|10839.79|10839.79|10839.79|10839.79|10839.79|0
1650972580000|2022-04-26 11:29:40|10839.67|10839.67|10839.67|10839.67|10839.67|10839.67|10839.67|10839.67|0
1650972610000|2022-04-26 11:30:10|10839.56|10839.56|10839.56|10839.56|10839.56|10839.56|10839.56|10839.56|0
1650972630000|2022-04-26 11:30:30|10839.21|10839.21|10839.65|10839.65|10839.65|10839.65|10839.21|10839.21|0
1650972660000|2022-04-26 11:31:00|10839.77|10839.77|10840.38|10840.38|10840.38|10840.38|10839.54|10839.54|0
1650972670000|2022-04-26 11:31:10|10840.01|10840.01|10839.99|10839.99|10840.01|10840.01|10839.31|10839.31|0
1650972690000|2022-04-26 11:31:30|10839.08|10839.08|10839.46|10839.46|10839.46|10839.46|10839.08|10839.08|0
1650972700000|2022-04-26 11:31:40|10840.24|10840.24|10839.37|10839.37|10840.24|10840.24|10839.37|10839.37|0
1650972720000|2022-04-26 11:32:00|10838.59|10838.59|10837.74|10837.74|10838.59|10838.59|10837.74|10837.74|0
1650972730000|2022-04-26 11:32:10|10837.87|10837.87|10838|10838|10838|10838|10837.87|10837.87|0
1650972740000|2022-04-26 11:32:20|10837.62|10837.62|10837.62|10837.62|10837.62|10837.62|10837.62|10837.62|0
1650972750000|2022-04-26 11:32:30|10836.95|10836.95|10836.95|10836.95|10836.95|10836.95|10836.95|10836.95|0
1650972780000|2022-04-26 11:33:00|10837.03|10837.03|10836.3|10836.3|10837.03|10837.03|10836.3|10836.3|0
1650972790000|2022-04-26 11:33:10|10836.66|10836.66|10836.04|10836.04|10836.66|10836.66|10835.77|10835.77|0
1650972800000|2022-04-26 11:33:20|10835.91|10835.91|10835.91|10835.91|10835.91|10835.91|10835.91|10835.91|0
1650972810000|2022-04-26 11:33:30|10835.13|10835.13|10835.13|10835.13|10835.13|10835.13|10835.13|10835.13|0
1650972840000|2022-04-26 11:34:00|10834.99|10834.99|10834.99|10834.99|10834.99|10834.99|10834.99|10834.99|0
1650972860000|2022-04-26 11:34:20|10834.62|10834.62|10831.11|10831.11|10834.62|10834.62|10831.11|10831.11|0
1650972870000|2022-04-26 11:34:30|10830.33|10830.33|10829.71|10829.71|10830.33|10830.33|10829.71|10829.71|0
1650972880000|2022-04-26 11:34:40|10829.46|10829.46|10829.53|10829.53|10829.9|10829.9|10829.03|10829.03|0
1650972890000|2022-04-26 11:34:50|10829.9|10829.9|10830.27|10830.27|10830.27|10830.27|10829.9|10829.9|0
1650972900000|2022-04-26 11:35:00|10829.92|10829.92|10835.42|10835.42|10835.42|10835.42|10829.92|10829.92|0
1650972910000|2022-04-26 11:35:10|10835.17|10835.17|10835.33|10835.33|10835.33|10835.33|10835.17|10835.17|0
1650972920000|2022-04-26 11:35:20|10834.89|10834.89|10834.14|10834.14|10834.89|10834.89|10834.14|10834.14|0
1650972930000|2022-04-26 11:35:30|10833.77|10833.77|10834.43|10834.43|10834.43|10834.43|10833.77|10833.77|0
1650972940000|2022-04-26 11:35:40|10834.79|10834.79|10834.58|10834.58|10834.79|10834.79|10834.34|10834.34|0
1650972950000|2022-04-26 11:35:50|10834.45|10834.45|10834.45|10834.45|10834.45|10834.45|10834.45|10834.45|0
1650972960000|2022-04-26 11:36:00|10834.67|10834.67|10834.17|10834.17|10834.89|10834.89|10834.17|10834.17|0
1650972990000|2022-04-26 11:36:30|10834.56|10834.56|10834.56|10834.56|10834.56|10834.56|10834.56|10834.56|0
1650973000000|2022-04-26 11:36:40|10835.29|10835.29|10835.29|10835.29|10835.29|10835.29|10835.29|10835.29|0
1650973010000|2022-04-26 11:36:50|10835.65|10835.65|10835.37|10835.37|10835.74|10835.74|10835.29|10835.29|0
1650973020000|2022-04-26 11:37:00|10836.15|10836.15|10837.42|10837.42|10837.78|10837.78|10836.15|10836.15|0
1650973030000|2022-04-26 11:37:10|10837.09|10837.09|10837.45|10837.45|10837.45|10837.45|10837.09|10837.09|0
1650973040000|2022-04-26 11:37:20|10838.51|10838.51|10839.1|10839.1|10839.46|10839.46|10837.38|10837.38|0
1650973050000|2022-04-26 11:37:30|10838.92|10838.92|10838.1|10838.1|10838.92|10838.92|10838.1|10838.1|0
1650973060000|2022-04-26 11:37:40|10838.02|10838.02|10837.61|10837.61|10838.02|10838.02|10837.61|10837.61|0
1650973070000|2022-04-26 11:37:50|10837.08|10837.08|10835.32|10835.32|10837.08|10837.08|10835.32|10835.32|0
1650973080000|2022-04-26 11:38:00|10833.77|10833.77|10833.15|10833.15|10833.77|10833.77|10833.15|10833.15|0
1650973090000|2022-04-26 11:38:10|10832.99|10832.99|10833.41|10833.41|10833.41|10833.41|10832.99|10832.99|0
1650973100000|2022-04-26 11:38:20|10832.96|10832.96|10832.85|10832.85|10833.28|10833.28|10832.85|10832.85|0
1650973110000|2022-04-26 11:38:30|10831.98|10831.98|10831.25|10831.25|10831.98|10831.98|10831.25|10831.25|0
1650973120000|2022-04-26 11:38:40|10831.68|10831.68|10830.35|10830.35|10831.68|10831.68|10830.12|10830.12|0
1650973130000|2022-04-26 11:38:50|10830.45|10830.45|10830.45|10830.45|10830.45|10830.45|10830.45|10830.45|0
1650973140000|2022-04-26 11:39:00|10833.56|10833.56|10834.3|10834.3|10834.3|10834.3|10833.56|10833.56|0
1650973150000|2022-04-26 11:39:10|10834.72|10834.72|10834.72|10834.72|10834.72|10834.72|10834.72|10834.72|0
1650973160000|2022-04-26 11:39:20|10834.94|10834.94|10834.77|10834.77|10834.94|10834.94|10834.77|10834.77|0
1650973170000|2022-04-26 11:39:30|10834.94|10834.94|10834.94|10834.94|10834.94|10834.94|10834.94|10834.94|0
1650973190000|2022-04-26 11:39:50|10834.57|10834.57|10834.57|10834.57|10834.94|10834.94|10834.57|10834.57|0
1650973200000|2022-04-26 11:40:00|10834.49|10834.49|10834.49|10834.49|10834.49|10834.49|10834.49|10834.49|0
1650973210000|2022-04-26 11:40:10|10834.23|10834.23|10835.14|10835.14|10835.14|10835.14|10834.23|10834.23|0
1650973220000|2022-04-26 11:40:20|10834.9|10834.9|10834.66|10834.66|10834.9|10834.9|10834.66|10834.66|0
1650973250000|2022-04-26 11:40:50|10834.4|10834.4|10835.47|10835.47|10835.47|10835.47|10834.14|10834.14|0
1650973260000|2022-04-26 11:41:00|10835.69|10835.69|10835.96|10835.96|10835.96|10835.96|10835.69|10835.69|0
1650973270000|2022-04-26 11:41:10|10836.04|10836.04|10836.04|10836.04|10836.04|10836.04|10836.04|10836.04|0
1650973280000|2022-04-26 11:41:20|10836.41|10836.41|10836.41|10836.41|10836.41|10836.41|10836.41|10836.41|0
1650973290000|2022-04-26 11:41:30|10836.64|10836.64|10835.54|10835.54|10836.64|10836.64|10835.54|10835.54|0
1650973310000|2022-04-26 11:41:50|10835.75|10835.75|10835.75|10835.75|10835.75|10835.75|10835.75|10835.75|0
1650973330000|2022-04-26 11:42:10|10836.53|10836.53|10836.27|10836.27|10836.53|10836.53|10836.27|10836.27|0
1650973340000|2022-04-26 11:42:20|10836.53|10836.53|10836.82|10836.82|10836.82|10836.82|10836.53|10836.53|0
1650973350000|2022-04-26 11:42:30|10836.96|10836.96|10837.44|10837.44|10837.44|10837.44|10836.96|10836.96|0
1650973360000|2022-04-26 11:42:40|10837.8|10837.8|10837.25|10837.25|10838.17|10838.17|10837.25|10837.25|0
1650973370000|2022-04-26 11:42:50|10836.99|10836.99|10836.99|10836.99|10836.99|10836.99|10836.99|10836.99|0
1650973380000|2022-04-26 11:43:00|10837.35|10837.35|10837.35|10837.35|10837.35|10837.35|10837.35|10837.35|0
1650973390000|2022-04-26 11:43:10|10836.99|10836.99|10837.27|10837.27|10837.5|10837.5|10836.99|10836.99|0
1650973400000|2022-04-26 11:43:20|10837.65|10837.65|10837.56|10837.56|10837.65|10837.65|10837.56|10837.56|0
1650973410000|2022-04-26 11:43:30|10838.86|10838.86|10839.04|10839.04|10839.04|10839.04|10838.86|10838.86|0
1650973420000|2022-04-26 11:43:40|10839.41|10839.41|10839.41|10839.41|10839.41|10839.41|10839.41|10839.41|0
1650973430000|2022-04-26 11:43:50|10839.86|10839.86|10839.74|10839.74|10840.11|10840.11|10839.74|10839.74|0
1650973440000|2022-04-26 11:44:00|10840.11|10840.11|10840.11|10840.11|10840.11|10840.11|10839.74|10839.74|0
1650973450000|2022-04-26 11:44:10|10839.93|10839.93|10839.84|10839.84|10839.93|10839.93|10839.58|10839.58|0
1650973460000|2022-04-26 11:44:20|10839.71|10839.71|10841.19|10841.19|10841.19|10841.19|10839.71|10839.71|0
1650973470000|2022-04-26 11:44:30|10840.97|10840.97|10840.37|10840.37|10840.97|10840.97|10840.37|10840.37|0
1650973480000|2022-04-26 11:44:40|10840.58|10840.58|10840.58|10840.58|10840.58|10840.58|10840.58|10840.58|0
1650973510000|2022-04-26 11:45:10|10840.8|10840.8|10840.23|10840.23|10841.01|10841.01|10840.23|10840.23|0
1650973520000|2022-04-26 11:45:20|10840.1|10840.1|10839.84|10839.84|10840.1|10840.1|10839.84|10839.84|0
1650973550000|2022-04-26 11:45:50|10841.51|10841.51|10841.6|10841.6|10841.86|10841.86|10841.51|10841.51|0
1650973560000|2022-04-26 11:46:00|10841.82|10841.82|10841.28|10841.28|10841.82|10841.82|10841.28|10841.28|0
1650973570000|2022-04-26 11:46:10|10841.89|10841.89|10841.89|10841.89|10841.89|10841.89|10841.89|10841.89|0
1650973580000|2022-04-26 11:46:20|10841.68|10841.68|10843.1|10843.1|10843.1|10843.1|10841.68|10841.68|0
1650973590000|2022-04-26 11:46:30|10842.74|10842.74|10843.1|10843.1|10843.32|10843.32|10842.74|10842.74|0
1650973600000|2022-04-26 11:46:40|10842.88|10842.88|10842.88|10842.88|10842.88|10842.88|10842.88|10842.88|0
1650973610000|2022-04-26 11:46:50|10843.01|10843.01|10842.3|10842.3|10843.01|10843.01|10842.3|10842.3|0
1650973620000|2022-04-26 11:47:00|10842.51|10842.51|10842.16|10842.16|10842.51|10842.51|10842.16|10842.16|0
1650973630000|2022-04-26 11:47:10|10842.94|10842.94|10841.12|10841.12|10842.94|10842.94|10841.12|10841.12|0
1650973640000|2022-04-26 11:47:20|10841.48|10841.48|10841.42|10841.42|10841.55|10841.55|10841.12|10841.12|0
1650973650000|2022-04-26 11:47:30|10840.99|10840.99|10841.67|10841.67|10841.67|10841.67|10840.99|10840.99|0
1650973660000|2022-04-26 11:47:40|10841.52|10841.52|10841.83|10841.83|10841.96|10841.96|10841.52|10841.52|0
1650973680000|2022-04-26 11:48:00|10841.62|10841.62|10841.26|10841.26|10841.62|10841.62|10841.19|10841.19|0
1650973690000|2022-04-26 11:48:10|10841.13|10841.13|10841.92|10841.92|10841.92|10841.92|10841.13|10841.13|0
1650973700000|2022-04-26 11:48:20|10842.04|10842.04|10841.87|10841.87|10842.04|10842.04|10841.87|10841.87|0
1650973720000|2022-04-26 11:48:40|10841.97|10841.97|10841.89|10841.89|10841.97|10841.97|10841.89|10841.89|0
1650973730000|2022-04-26 11:48:50|10842.67|10842.67|10843.05|10843.05|10843.05|10843.05|10842.67|10842.67|0
1650973740000|2022-04-26 11:49:00|10842.92|10842.92|10842.92|10842.92|10842.92|10842.92|10842.92|10842.92|0
1650973750000|2022-04-26 11:49:10|10843.05|10843.05|10843.05|10843.05|10843.05|10843.05|10843.05|10843.05|0
1650973770000|2022-04-26 11:49:30|10842.9|10842.9|10842.9|10842.9|10842.9|10842.9|10842.53|10842.53|0
1650973780000|2022-04-26 11:49:40|10842.46|10842.46|10844.24|10844.24|10844.24|10844.24|10842.46|10842.46|0
1650973790000|2022-04-26 11:49:50|10844.11|10844.11|10844.11|10844.11|10844.11|10844.11|10844.11|10844.11|0
1650973800000|2022-04-26 11:50:00|10844.32|10844.32|10845.77|10845.77|10845.77|10845.77|10844.13|10844.13|0
1650973810000|2022-04-26 11:50:10|10845.4|10845.4|10845.4|10845.4|10845.77|10845.77|10845.04|10845.04|0
1650973820000|2022-04-26 11:50:20|10845.04|10845.04|10845.18|10845.18|10845.18|10845.18|10844.86|10844.86|0
1650973830000|2022-04-26 11:50:30|10845.37|10845.37|10845.39|10845.39|10845.75|10845.75|10845.03|10845.03|0
1650973840000|2022-04-26 11:50:40|10845.03|10845.03|10845.03|10845.03|10845.03|10845.03|10844.3|10844.3|0
1650973850000|2022-04-26 11:50:50|10845.88|10845.88|10844.75|10844.75|10845.88|10845.88|10844.38|10844.38|0
1650973860000|2022-04-26 11:51:00|10844.38|10844.38|10845.42|10845.42|10845.6|10845.6|10844.38|10844.38|0
1650973870000|2022-04-26 11:51:10|10845.86|10845.86|10845.86|10845.86|10845.86|10845.86|10845.86|10845.86|0
1650973880000|2022-04-26 11:51:20|10845.49|10845.49|10844.84|10844.84|10845.62|10845.62|10844.48|10844.48|0
1650973890000|2022-04-26 11:51:30|10844.48|10844.48|10843.18|10843.18|10844.48|10844.48|10843.18|10843.18|0
1650973900000|2022-04-26 11:51:40|10842.82|10842.82|10842.54|10842.54|10843.61|10843.61|10841.76|10841.76|0
1650973910000|2022-04-26 11:51:50|10842.17|10842.17|10843.15|10843.15|10843.52|10843.52|10842.17|10842.17|0
1650973920000|2022-04-26 11:52:00|10842.79|10842.79|10842.66|10842.66|10843.15|10843.15|10842.66|10842.66|0
1650973930000|2022-04-26 11:52:10|10842.26|10842.26|10842.09|10842.09|10842.26|10842.26|10841.82|10841.82|0
1650973940000|2022-04-26 11:52:20|10842.45|10842.45|10842.45|10842.45|10842.45|10842.45|10842.45|10842.45|0
1650973950000|2022-04-26 11:52:30|10842.09|10842.09|10842.02|10842.02|10842.39|10842.39|10841.66|10841.66|0
1650973960000|2022-04-26 11:52:40|10841.76|10841.76|10842.48|10842.48|10842.48|10842.48|10841.76|10841.76|0
1650973970000|2022-04-26 11:52:50|10842.65|10842.65|10842.65|10842.65|10842.65|10842.65|10842.65|10842.65|0
1650973980000|2022-04-26 11:53:00|10841.78|10841.78|10841.78|10841.78|10841.78|10841.78|10841.78|10841.78|0
1650973990000|2022-04-26 11:53:10|10842|10842|10842|10842|10842|10842|10842|10842|0
1650974000000|2022-04-26 11:53:20|10841.87|10841.87|10841.87|10841.87|10841.87|10841.87|10841.87|10841.87|0
1650974010000|2022-04-26 11:53:30|10842.41|10842.41|10841.86|10841.86|10842.43|10842.43|10841.86|10841.86|0
1650974020000|2022-04-26 11:53:40|10840.3|10840.3|10840.64|10840.64|10840.64|10840.64|10840.3|10840.3|0
1650974030000|2022-04-26 11:53:50|10840.27|10840.27|10840.64|10840.64|10840.64|10840.64|10840.27|10840.27|0
1650974040000|2022-04-26 11:54:00|10840.51|10840.51|10840.74|10840.74|10841.1|10841.1|10840.51|10840.51|0
1650974050000|2022-04-26 11:54:10|10840.28|10840.28|10840.28|10840.28|10840.28|10840.28|10840.28|10840.28|0
1650974060000|2022-04-26 11:54:20|10840.16|10840.16|10840.16|10840.16|10840.16|10840.16|10840.16|10840.16|0
1650974110000|2022-04-26 11:55:10|10840.53|10840.53|10840.53|10840.53|10840.53|10840.53|10839.79|10839.79|0
1650974120000|2022-04-26 11:55:20|10840.16|10840.16|10840.78|10840.78|10840.78|10840.78|10839.98|10839.98|0
1650974130000|2022-04-26 11:55:30|10840.41|10840.41|10840.69|10840.69|10840.78|10840.78|10840.41|10840.41|0
1650974140000|2022-04-26 11:55:40|10840.33|10840.33|10841.11|10841.11|10841.11|10841.11|10840.33|10840.33|0
1650974160000|2022-04-26 11:56:00|10840.98|10840.98|10841.37|10841.37|10841.37|10841.37|10840.98|10840.98|0
1650974170000|2022-04-26 11:56:10|10841.14|10841.14|10841.14|10841.14|10841.14|10841.14|10841.14|10841.14|0
1650974190000|2022-04-26 11:56:30|10841.25|10841.25|10841.25|10841.25|10841.25|10841.25|10841.25|10841.25|0
1650974200000|2022-04-26 11:56:40|10840.59|10840.59|10840.42|10840.42|10840.59|10840.59|10840.42|10840.42|0
1650974210000|2022-04-26 11:56:50|10840.19|10840.19|10840.19|10840.19|10840.19|10840.19|10840.19|10840.19|0
1650974220000|2022-04-26 11:57:00|10840.07|10840.07|10839.94|10839.94|10840.07|10840.07|10839.94|10839.94|0
1650974230000|2022-04-26 11:57:10|10839.81|10839.81|10839.81|10839.81|10839.81|10839.81|10839.81|10839.81|0
1650974240000|2022-04-26 11:57:20|10838.58|10838.58|10838.68|10838.68|10838.68|10838.68|10838.58|10838.58|0
1650974260000|2022-04-26 11:57:40|10838.55|10838.55|10838.55|10838.55|10838.55|10838.55|10838.55|10838.55|0
1650974270000|2022-04-26 11:57:50|10839.08|10839.08|10839.34|10839.34|10839.47|10839.47|10839.08|10839.08|0
1650974280000|2022-04-26 11:58:00|10838.46|10838.46|10837.98|10837.98|10838.46|10838.46|10837.98|10837.98|0
1650974310000|2022-04-26 11:58:30|10836.68|10836.68|10836.68|10836.68|10836.68|10836.68|10836.68|10836.68|0
1650974320000|2022-04-26 11:58:40|10836.94|10836.94|10836.94|10836.94|10836.94|10836.94|10836.94|10836.94|0
1650974330000|2022-04-26 11:58:50|10837.31|10837.31|10837.68|10837.68|10837.68|10837.68|10837.31|10837.31|0
1650974340000|2022-04-26 11:59:00|10837.85|10837.85|10837.85|10837.85|10837.85|10837.85|10837.85|10837.85|0
1650974350000|2022-04-26 11:59:10|10838.1|10838.1|10842.57|10842.57|10843.35|10843.35|10837.85|10837.85|0
1650974360000|2022-04-26 11:59:20|10842.64|10842.64|10843.09|10843.09|10843.18|10843.18|10842.64|10842.64|0
1650974370000|2022-04-26 11:59:30|10843|10843|10843.12|10843.12|10843.12|10843.12|10843|10843|0
1650974380000|2022-04-26 11:59:40|10842.89|10842.89|10842.89|10842.89|10842.89|10842.89|10842.89|10842.89|0
1650974390000|2022-04-26 11:59:50|10843.26|10843.26|10843.64|10843.64|10843.73|10843.73|10843.26|10843.26|0
1650974400000|2022-04-26 12:00:00|10844.94|10844.94|10845.4|10845.4|10845.4|10845.4|10844.86|10844.86|0
1650974420000|2022-04-26 12:00:20|10845.63|10845.63|10846.06|10846.06|10846.06|10846.06|10845.63|10845.63|0
1650974430000|2022-04-26 12:00:30|10846.15|10846.15|10848.24|10848.24|10848.24|10848.24|10846.03|10846.03|0
1650974440000|2022-04-26 12:00:40|10847.92|10847.92|10848.07|10848.07|10848.07|10848.07|10847.92|10847.92|0
1650974460000|2022-04-26 12:01:00|10847.7|10847.7|10848.71|10848.71|10848.71|10848.71|10847.7|10847.7|0
1650974470000|2022-04-26 12:01:10|10848.34|10848.34|10847.61|10847.61|10848.34|10848.34|10847.61|10847.61|0
1650974480000|2022-04-26 12:01:20|10847.24|10847.24|10847.52|10847.52|10847.52|10847.52|10846.73|10846.73|0
1650974490000|2022-04-26 12:01:30|10847.28|10847.28|10847.28|10847.28|10847.28|10847.28|10847.28|10847.28|0
1650974500000|2022-04-26 12:01:40|10847.64|10847.64|10846|10846|10847.64|10847.64|10846|10846|0
1650974510000|2022-04-26 12:01:50|10845.56|10845.56|10845.56|10845.56|10845.56|10845.56|10845.56|10845.56|0
1650974520000|2022-04-26 12:02:00|10845.21|10845.21|10845.21|10845.21|10845.21|10845.21|10845.21|10845.21|0
1650974530000|2022-04-26 12:02:10|10844.75|10844.75|10841.29|10841.29|10844.75|10844.75|10841|10841|0
1650974540000|2022-04-26 12:02:20|10840.92|10840.92|10838.16|10838.16|10840.92|10840.92|10838.16|10838.16|0
1650974550000|2022-04-26 12:02:30|10837.79|10837.79|10837.9|10837.9|10838.26|10838.26|10837.79|10837.79|0
1650974560000|2022-04-26 12:02:40|10838.26|10838.26|10837.87|10837.87|10838.26|10838.26|10837.87|10837.87|0
1650974570000|2022-04-26 12:02:50|10837.5|10837.5|10836.9|10836.9|10837.5|10837.5|10836.9|10836.9|0
1650974580000|2022-04-26 12:03:00|10836.46|10836.46|10836.29|10836.29|10836.46|10836.46|10836.29|10836.29|0
1650974590000|2022-04-26 12:03:10|10836.43|10836.43|10836.57|10836.57|10836.57|10836.57|10836.43|10836.43|0
1650974600000|2022-04-26 12:03:20|10836.64|10836.64|10836.52|10836.52|10836.64|10836.64|10836.52|10836.52|0
1650974610000|2022-04-26 12:03:30|10836.74|10836.74|10840.55|10840.55|10840.55|10840.55|10836.74|10836.74|0
1650974620000|2022-04-26 12:03:40|10840.68|10840.68|10840.68|10840.68|10840.68|10840.68|10840.68|10840.68|0
1650974630000|2022-04-26 12:03:50|10840.86|10840.86|10840.68|10840.68|10840.86|10840.86|10840.68|10840.68|0
1650974640000|2022-04-26 12:04:00|10839.9|10839.9|10839.83|10839.83|10840.31|10840.31|10839.41|10839.41|0
1650974650000|2022-04-26 12:04:10|10839.47|10839.47|10839.24|10839.24|10839.47|10839.47|10839.24|10839.24|0
1650974660000|2022-04-26 12:04:20|10839.06|10839.06|10839.06|10839.06|10839.06|10839.06|10839.06|10839.06|0
1650974670000|2022-04-26 12:04:30|10838.28|10838.28|10839.06|10839.06|10839.06|10839.06|10838.28|10838.28|0
1650974680000|2022-04-26 12:04:40|10839.5|10839.5|10839.5|10839.5|10839.5|10839.5|10839.5|10839.5|0
1650974690000|2022-04-26 12:04:50|10839.93|10839.93|10840.11|10840.11|10840.24|10840.24|10839.93|10839.93|0
1650974700000|2022-04-26 12:05:00|10839.99|10839.99|10840.35|10840.35|10840.35|10840.35|10839.99|10839.99|0
1650974710000|2022-04-26 12:05:10|10842.14|10842.14|10842.14|10842.14|10842.14|10842.14|10842.14|10842.14|0
1650974720000|2022-04-26 12:05:20|10842.31|10842.31|10843.47|10843.47|10843.47|10843.47|10842.31|10842.31|0
1650974730000|2022-04-26 12:05:30|10843.1|10843.1|10843.51|10843.51|10843.88|10843.88|10842.32|10842.32|0
1650974740000|2022-04-26 12:05:40|10841.95|10841.95|10842.12|10842.12|10842.12|10842.12|10841.95|10841.95|0
1650974750000|2022-04-26 12:05:50|10842.9|10842.9|10842.06|10842.06|10842.9|10842.9|10842.06|10842.06|0
1650974760000|2022-04-26 12:06:00|10841.45|10841.45|10841.45|10841.45|10841.45|10841.45|10841.45|10841.45|0
1650974770000|2022-04-26 12:06:10|10841.8|10841.8|10842.18|10842.18|10842.18|10842.18|10841.45|10841.45|0
1650974780000|2022-04-26 12:06:20|10841.81|10841.81|10841.81|10841.81|10841.81|10841.81|10841.81|10841.81|0
1650974790000|2022-04-26 12:06:30|10842.06|10842.06|10842.06|10842.06|10842.06|10842.06|10842.06|10842.06|0
1650974800000|2022-04-26 12:06:40|10842.5|10842.5|10843.11|10843.11|10843.11|10843.11|10842.5|10842.5|0
1650974810000|2022-04-26 12:06:50|10842.75|10842.75|10843.89|10843.89|10843.89|10843.89|10842.75|10842.75|0
1650974820000|2022-04-26 12:07:00|10843.67|10843.67|10843.81|10843.81|10843.81|10843.81|10843.67|10843.67|0
1650974830000|2022-04-26 12:07:10|10843.59|10843.59|10843.22|10843.22|10843.59|10843.59|10842.85|10842.85|0
1650974840000|2022-04-26 12:07:20|10843.59|10843.59|10842.84|10842.84|10843.76|10843.76|10842.84|10842.84|0
1650974850000|2022-04-26 12:07:30|10843.17|10843.17|10842.8|10842.8|10843.17|10843.17|10842.8|10842.8|0
1650974860000|2022-04-26 12:07:40|10843.17|10843.17|10843.62|10843.62|10843.69|10843.69|10843.17|10843.17|0
1650974890000|2022-04-26 12:08:10|10843.81|10843.81|10843.78|10843.78|10844|10844|10843.78|10843.78|0
1650974900000|2022-04-26 12:08:20|10844.24|10844.24|10845.2|10845.2|10845.2|10845.2|10843.46|10843.46|0
1650974910000|2022-04-26 12:08:30|10845.06|10845.06|10845.21|10845.21|10845.25|10845.25|10844.75|10844.75|0
1650974920000|2022-04-26 12:08:40|10845.3|10845.3|10845.11|10845.11|10845.3|10845.3|10845.11|10845.11|0
1650974930000|2022-04-26 12:08:50|10845.21|10845.21|10844.12|10844.12|10845.21|10845.21|10844.12|10844.12|0
1650974940000|2022-04-26 12:09:00|10843.98|10843.98|10843.98|10843.98|10843.98|10843.98|10843.98|10843.98|0
1650974950000|2022-04-26 12:09:10|10844.78|10844.78|10844.78|10844.78|10844.78|10844.78|10844.78|10844.78|0
1650974960000|2022-04-26 12:09:20|10845.65|10845.65|10846.43|10846.43|10846.43|10846.43|10845.65|10845.65|0
1650974970000|2022-04-26 12:09:30|10846.04|10846.04|10846.04|10846.04|10846.04|10846.04|10846.04|10846.04|0
1650974980000|2022-04-26 12:09:40|10846.4|10846.4|10845.67|10845.67|10846.4|10846.4|10845.67|10845.67|0
1650974990000|2022-04-26 12:09:50|10846.04|10846.04|10846.04|10846.04|10846.04|10846.04|10846.04|10846.04|0
1650975000000|2022-04-26 12:10:00|10846.47|10846.47|10845.78|10845.78|10846.47|10846.47|10845.78|10845.78|0
1650975010000|2022-04-26 12:10:10|10845|10845|10845|10845|10845|10845|10845|10845|0
1650975020000|2022-04-26 12:10:20|10844.89|10844.89|10844.76|10844.76|10844.89|10844.89|10844.76|10844.76|0
1650975030000|2022-04-26 12:10:30|10843.98|10843.98|10843.98|10843.98|10843.98|10843.98|10843.98|10843.98|0
1650975040000|2022-04-26 12:10:40|10843.9|10843.9|10843.49|10843.49|10843.9|10843.9|10843.1|10843.1|0
1650975050000|2022-04-26 12:10:50|10843.36|10843.36|10846.34|10846.34|10846.34|10846.34|10843.36|10843.36|0
1650975060000|2022-04-26 12:11:00|10846.11|10846.11|10847.62|10847.62|10847.62|10847.62|10846.11|10846.11|0
1650975080000|2022-04-26 12:11:20|10847.27|10847.27|10846.9|10846.9|10847.27|10847.27|10846.9|10846.9|0
1650975100000|2022-04-26 12:11:40|10847.27|10847.27|10847.27|10847.27|10847.63|10847.63|10846.9|10846.9|0
1650975110000|2022-04-26 12:11:50|10846.9|10846.9|10847.21|10847.21|10847.21|10847.21|10845.95|10845.95|0
1650975120000|2022-04-26 12:12:00|10847.58|10847.58|10846.9|10846.9|10847.75|10847.75|10846.9|10846.9|0
1650975130000|2022-04-26 12:12:10|10847.06|10847.06|10846.62|10846.62|10847.06|10847.06|10846.62|10846.62|0
1650975140000|2022-04-26 12:12:20|10846.85|10846.85|10846.85|10846.85|10846.85|10846.85|10846.85|10846.85|0
1650975150000|2022-04-26 12:12:30|10846.5|10846.5|10845.7|10845.7|10846.5|10846.5|10845.7|10845.7|0
1650975160000|2022-04-26 12:12:40|10845.56|10845.56|10845.31|10845.31|10845.56|10845.56|10845.31|10845.31|0
1650975170000|2022-04-26 12:12:50|10844.85|10844.85|10844.85|10844.85|10844.85|10844.85|10844.85|10844.85|0
1650975180000|2022-04-26 12:13:00|10844.68|10844.68|10845.38|10845.38|10845.38|10845.38|10844.57|10844.57|0
1650975190000|2022-04-26 12:13:10|10846.16|10846.16|10846.16|10846.16|10846.16|10846.16|10846.16|10846.16|0
1650975220000|2022-04-26 12:13:40|10846.59|10846.59|10846.41|10846.41|10846.59|10846.59|10846.41|10846.41|0
1650975230000|2022-04-26 12:13:50|10846.24|10846.24|10845.86|10845.86|10846.24|10846.24|10845.86|10845.86|0
1650975240000|2022-04-26 12:14:00|10845.13|10845.13|10845.5|10845.5|10845.5|10845.5|10845.13|10845.13|0
1650975250000|2022-04-26 12:14:10|10845.63|10845.63|10845.17|10845.17|10845.63|10845.63|10844.95|10844.95|0
1650975260000|2022-04-26 12:14:20|10846.04|10846.04|10846.04|10846.04|10846.04|10846.04|10846.04|10846.04|0
1650975270000|2022-04-26 12:14:30|10846.48|10846.48|10846.06|10846.06|10846.48|10846.48|10846.06|10846.06|0
1650975280000|2022-04-26 12:14:40|10845.93|10845.93|10846.59|10846.59|10846.59|10846.59|10845.93|10845.93|0
1650975290000|2022-04-26 12:14:50|10846.16|10846.16|10846.16|10846.16|10846.16|10846.16|10846.16|10846.16|0
1650975300000|2022-04-26 12:15:00|10845.93|10845.93|10845.67|10845.67|10845.93|10845.93|10845.67|10845.67|0
1650975310000|2022-04-26 12:15:10|10845.9|10845.9|10846.77|10846.77|10846.77|10846.77|10845.9|10845.9|0
1650975320000|2022-04-26 12:15:20|10847.12|10847.12|10846.19|10846.19|10847.47|10847.47|10846.19|10846.19|0
1650975330000|2022-04-26 12:15:30|10845.93|10845.93|10843.3|10843.3|10845.93|10845.93|10843.3|10843.3|0
1650975340000|2022-04-26 12:15:40|10842.86|10842.86|10843|10843|10843|10843|10842.86|10842.86|0
1650975350000|2022-04-26 12:15:50|10842.67|10842.67|10842.67|10842.67|10842.67|10842.67|10842.67|10842.67|0
1650975360000|2022-04-26 12:16:00|10842.32|10842.32|10842.32|10842.32|10842.32|10842.32|10842.32|10842.32|0
1650975370000|2022-04-26 12:16:10|10842.22|10842.22|10839.2|10839.2|10842.22|10842.22|10838.83|10838.83|0
1650975380000|2022-04-26 12:16:20|10838.42|10838.42|10837.55|10837.55|10838.42|10838.42|10837.55|10837.55|0
1650975390000|2022-04-26 12:16:30|10837.26|10837.26|10837.39|10837.39|10837.61|10837.61|10837.26|10837.26|0
1650975400000|2022-04-26 12:16:40|10837.26|10837.26|10837.31|10837.31|10837.39|10837.39|10837.26|10837.26|0
1650975410000|2022-04-26 12:16:50|10837.22|10837.22|10837.48|10837.48|10837.48|10837.48|10837.22|10837.22|0
1650975420000|2022-04-26 12:17:00|10837.15|10837.15|10836.73|10836.73|10837.15|10837.15|10836.38|10836.38|0
1650975430000|2022-04-26 12:17:10|10837.09|10837.09|10837.39|10837.39|10837.57|10837.57|10837.09|10837.09|0
1650975440000|2022-04-26 12:17:20|10837.22|10837.22|10836.97|10836.97|10837.22|10837.22|10836.97|10836.97|0
1650975450000|2022-04-26 12:17:30|10836.64|10836.64|10836.42|10836.42|10836.64|10836.64|10836.42|10836.42|0
1650975460000|2022-04-26 12:17:40|10836.57|10836.57|10836.79|10836.79|10836.79|10836.79|10836.44|10836.44|0
1650975470000|2022-04-26 12:17:50|10836.7|10836.7|10836.7|10836.7|10836.7|10836.7|10836.7|10836.7|0
1650975480000|2022-04-26 12:18:00|10836.48|10836.48|10836.29|10836.29|10836.48|10836.48|10836.29|10836.29|0
1650975500000|2022-04-26 12:18:20|10836.42|10836.42|10836.2|10836.2|10836.55|10836.55|10836.2|10836.2|0
1650975510000|2022-04-26 12:18:30|10836.33|10836.33|10835.59|10835.59|10836.68|10836.68|10835.59|10835.59|0
1650975540000|2022-04-26 12:19:00|10835.15|10835.15|10836.02|10836.02|10836.02|10836.02|10835.15|10835.15|0
1650975550000|2022-04-26 12:19:10|10836.27|10836.27|10836.39|10836.39|10836.39|10836.39|10836.27|10836.27|0
1650975560000|2022-04-26 12:19:20|10836.57|10836.57|10836.57|10836.57|10836.57|10836.57|10836.57|10836.57|0
1650975570000|2022-04-26 12:19:30|10836.94|10836.94|10836.94|10836.94|10836.94|10836.94|10836.94|10836.94|0
1650975590000|2022-04-26 12:19:50|10836.75|10836.75|10836.34|10836.34|10836.75|10836.75|10836.34|10836.34|0
1650975600000|2022-04-26 12:20:00|10836.25|10836.25|10836.25|10836.25|10836.25|10836.25|10836.25|10836.25|0
1650975610000|2022-04-26 12:20:10|10836.02|10836.02|10835.32|10835.32|10836.02|10836.02|10835.32|10835.32|0
1650975620000|2022-04-26 12:20:20|10835.1|10835.1|10833.19|10833.19|10835.1|10835.1|10833.19|10833.19|0
1650975630000|2022-04-26 12:20:30|10833.07|10833.07|10831|10831|10833.07|10833.07|10831|10831|0
1650975640000|2022-04-26 12:20:40|10831.09|10831.09|10830.69|10830.69|10831.17|10831.17|10830.69|10830.69|0
1650975650000|2022-04-26 12:20:50|10831.12|10831.12|10832.24|10832.24|10832.24|10832.24|10831.12|10831.12|0
1650975660000|2022-04-26 12:21:00|10832.63|10832.63|10834.19|10834.19|10834.19|10834.19|10832.63|10832.63|0
1650975670000|2022-04-26 12:21:10|10834.62|10834.62|10834.62|10834.62|10834.62|10834.62|10834.62|10834.62|0
1650975680000|2022-04-26 12:21:20|10834.76|10834.76|10834.97|10834.97|10834.97|10834.97|10834.76|10834.76|0
1650975690000|2022-04-26 12:21:30|10835.25|10835.25|10835.25|10835.25|10835.25|10835.25|10835.25|10835.25|0
1650975700000|2022-04-26 12:21:40|10835.08|10835.08|10835.27|10835.27|10835.5|10835.5|10835.03|10835.03|0
1650975710000|2022-04-26 12:21:50|10835.05|10835.05|10834.27|10834.27|10835.05|10835.05|10834.27|10834.27|0
1650975720000|2022-04-26 12:22:00|10834.5|10834.5|10834.96|10834.96|10834.96|10834.96|10834.5|10834.5|0
1650975730000|2022-04-26 12:22:10|10835.48|10835.48|10835.3|10835.3|10835.48|10835.48|10835.3|10835.3|0
1650975740000|2022-04-26 12:22:20|10835.67|10835.67|10835.67|10835.67|10835.67|10835.67|10835.67|10835.67|0
1650975750000|2022-04-26 12:22:30|10836.45|10836.45|10837.51|10837.51|10837.69|10837.69|10836.45|10836.45|0
1650975760000|2022-04-26 12:22:40|10837.74|10837.74|10837.74|10837.74|10837.74|10837.74|10837.74|10837.74|0
1650975770000|2022-04-26 12:22:50|10837.41|10837.41|10837.41|10837.41|10837.41|10837.41|10837.41|10837.41|0
1650975800000|2022-04-26 12:23:20|10837.54|10837.54|10837.54|10837.54|10837.54|10837.54|10837.54|10837.54|0
1650975810000|2022-04-26 12:23:30|10837.67|10837.67|10837.43|10837.43|10837.67|10837.67|10837.42|10837.42|0
1650975820000|2022-04-26 12:23:40|10837.61|10837.61|10837.48|10837.48|10837.61|10837.61|10837.48|10837.48|0
1650975830000|2022-04-26 12:23:50|10837.85|10837.85|10837.85|10837.85|10837.85|10837.85|10837.85|10837.85|0
1650975840000|2022-04-26 12:24:00|10837.72|10837.72|10837.29|10837.29|10838.16|10838.16|10837.29|10837.29|0
1650975870000|2022-04-26 12:24:30|10837.04|10837.04|10836.81|10836.81|10837.04|10837.04|10836.81|10836.81|0
1650975880000|2022-04-26 12:24:40|10836.58|10836.58|10837.06|10837.06|10837.06|10837.06|10836.58|10836.58|0
1650975900000|2022-04-26 12:25:00|10837.3|10837.3|10837.32|10837.32|10838.08|10838.08|10837.07|10837.07|0
1650975910000|2022-04-26 12:25:10|10837.19|10837.19|10834.76|10834.76|10837.19|10837.19|10834.54|10834.54|0
1650975920000|2022-04-26 12:25:20|10834.32|10834.32|10834.32|10834.32|10834.32|10834.32|10834.32|10834.32|0
1650975930000|2022-04-26 12:25:30|10833.93|10833.93|10835.61|10835.61|10835.61|10835.61|10833.93|10833.93|0
1650975940000|2022-04-26 12:25:40|10835.42|10835.42|10835.19|10835.19|10836.01|10836.01|10835.19|10835.19|0
1650975960000|2022-04-26 12:26:00|10835.56|10835.56|10835.89|10835.89|10835.89|10835.89|10834.8|10834.8|0
1650975970000|2022-04-26 12:26:10|10835.76|10835.76|10835.2|10835.2|10835.89|10835.89|10834.98|10834.98|0
1650975980000|2022-04-26 12:26:20|10835.35|10835.35|10835.66|10835.66|10835.66|10835.66|10835.35|10835.35|0
1650975990000|2022-04-26 12:26:30|10835.73|10835.73|10836.02|10836.02|10836.02|10836.02|10835.73|10835.73|0
1650976000000|2022-04-26 12:26:40|10836.1|10836.1|10836.96|10836.96|10836.96|10836.96|10836.1|10836.1|0
1650976020000|2022-04-26 12:27:00|10836.89|10836.89|10836.52|10836.52|10836.89|10836.89|10836.52|10836.52|0
1650976030000|2022-04-26 12:27:10|10835.88|10835.88|10834.53|10834.53|10835.88|10835.88|10834.53|10834.53|0
1650976040000|2022-04-26 12:27:20|10834.07|10834.07|10834.07|10834.07|10834.07|10834.07|10834.07|10834.07|0
1650976050000|2022-04-26 12:27:30|10833.22|10833.22|10833.22|10833.22|10833.22|10833.22|10833.22|10833.22|0
1650976060000|2022-04-26 12:27:40|10832.85|10832.85|10832.12|10832.12|10832.85|10832.85|10832.12|10832.12|0
1650976070000|2022-04-26 12:27:50|10832.35|10832.35|10832.35|10832.35|10832.35|10832.35|10832.35|10832.35|0
1650976080000|2022-04-26 12:28:00|10832.72|10832.72|10832.89|10832.89|10833.04|10833.04|10832.72|10832.72|0
1650976090000|2022-04-26 12:28:10|10832.79|10832.79|10832.6|10832.6|10832.79|10832.79|10832.6|10832.6|0
1650976100000|2022-04-26 12:28:20|10832.35|10832.35|10831.57|10831.57|10832.35|10832.35|10831.57|10831.57|0
1650976120000|2022-04-26 12:28:40|10830.7|10830.7|10829.83|10829.83|10830.7|10830.7|10829.83|10829.83|0
1650976130000|2022-04-26 12:28:50|10829.7|10829.7|10828.92|10828.92|10829.7|10829.7|10828.92|10828.92|0
1650976150000|2022-04-26 12:29:10|10828.79|10828.79|10828.79|10828.79|10828.79|10828.79|10828.79|10828.79|0
1650976160000|2022-04-26 12:29:20|10828.87|10828.87|10828.87|10828.87|10828.87|10828.87|10828.87|10828.87|0
1650976180000|2022-04-26 12:29:40|10829.13|10829.13|10828.96|10828.96|10829.13|10829.13|10828.96|10828.96|0
1650976200000|2022-04-26 12:30:00|10828.7|10828.7|10830.42|10830.42|10830.42|10830.42|10828.37|10828.37|0
1650976210000|2022-04-26 12:30:10|10830.56|10830.56|10830.56|10830.56|10830.56|10830.56|10830.56|10830.56|0
1650976220000|2022-04-26 12:30:20|10830.21|10830.21|10829.03|10829.03|10830.21|10830.21|10829.03|10829.03|0
1650976230000|2022-04-26 12:30:30|10829.27|10829.27|10829.38|10829.38|10829.38|10829.38|10829.14|10829.14|0
1650976240000|2022-04-26 12:30:40|10829.75|10829.75|10830.02|10830.02|10830.18|10830.18|10829.75|10829.75|0
1650976250000|2022-04-26 12:30:50|10829.94|10829.94|10829.81|10829.81|10829.94|10829.94|10829.81|10829.81|0
1650976260000|2022-04-26 12:31:00|10829.66|10829.66|10830.25|10830.25|10830.25|10830.25|10829.66|10829.66|0
1650976270000|2022-04-26 12:31:10|10830.58|10830.58|10830.75|10830.75|10830.75|10830.75|10830.02|10830.02|0
1650976280000|2022-04-26 12:31:20|10831.18|10831.18|10832.13|10832.13|10833.23|10833.23|10830.82|10830.82|0
1650976290000|2022-04-26 12:31:30|10832.01|10832.01|10831.61|10831.61|10832.37|10832.37|10831.61|10831.61|0
1650976300000|2022-04-26 12:31:40|10831.98|10831.98|10831.98|10831.98|10831.98|10831.98|10831.61|10831.61|0
1650976310000|2022-04-26 12:31:50|10831.84|10831.84|10831.84|10831.84|10831.84|10831.84|10831.84|10831.84|0
1650976320000|2022-04-26 12:32:00|10831.12|10831.12|10830.7|10830.7|10831.12|10831.12|10830.7|10830.7|0
1650976330000|2022-04-26 12:32:10|10830.52|10830.52|10830.48|10830.48|10830.7|10830.7|10829.82|10829.82|0
1650976340000|2022-04-26 12:32:20|10830.91|10830.91|10830.91|10830.91|10830.91|10830.91|10830.91|10830.91|0
1650976350000|2022-04-26 12:32:30|10831.35|10831.35|10830.91|10830.91|10831.35|10831.35|10830.91|10830.91|0
1650976360000|2022-04-26 12:32:40|10830.13|10830.13|10829.45|10829.45|10830.46|10830.46|10829.45|10829.45|0
1650976370000|2022-04-26 12:32:50|10829.58|10829.58|10831.14|10831.14|10831.14|10831.14|10829.58|10829.58|0
1650976380000|2022-04-26 12:33:00|10831.27|10831.27|10831.02|10831.02|10831.27|10831.27|10831.02|10831.02|0
1650976390000|2022-04-26 12:33:10|10830.89|10830.89|10829.89|10829.89|10830.89|10830.89|10829.67|10829.67|0
1650976400000|2022-04-26 12:33:20|10830.05|10830.05|10830.1|10830.1|10830.32|10830.32|10830.05|10830.05|0
1650976410000|2022-04-26 12:33:30|10830.18|10830.18|10830.32|10830.32|10830.46|10830.46|10829.69|10829.69|0
1650976420000|2022-04-26 12:33:40|10829.87|10829.87|10829.81|10829.81|10829.87|10829.87|10829.37|10829.37|0
1650976430000|2022-04-26 12:33:50|10830.24|10830.24|10830.24|10830.24|10830.24|10830.24|10830.24|10830.24|0
1650976440000|2022-04-26 12:34:00|10830.07|10830.07|10829.67|10829.67|10830.07|10830.07|10829.67|10829.67|0
1650976450000|2022-04-26 12:34:10|10830.11|10830.11|10830.54|10830.54|10830.54|10830.54|10830.11|10830.11|0
1650976460000|2022-04-26 12:34:20|10830.9|10830.9|10830.65|10830.65|10830.9|10830.9|10830.65|10830.65|0
1650976470000|2022-04-26 12:34:30|10831.08|10831.08|10830.2|10830.2|10831.08|10831.08|10830.2|10830.2|0
1650976480000|2022-04-26 12:34:40|10830.33|10830.33|10832.03|10832.03|10832.03|10832.03|10830.33|10830.33|0
1650976490000|2022-04-26 12:34:50|10832.81|10832.81|10832.81|10832.81|10832.81|10832.81|10832.81|10832.81|0
1650976500000|2022-04-26 12:35:00|10832.69|10832.69|10832.8|10832.8|10832.8|10832.8|10832.54|10832.54|0
1650976510000|2022-04-26 12:35:10|10833.02|10833.02|10833.36|10833.36|10833.97|10833.97|10833.02|10833.02|0
1650976520000|2022-04-26 12:35:20|10833.72|10833.72|10833.79|10833.79|10833.79|10833.79|10833.36|10833.36|0
1650976530000|2022-04-26 12:35:30|10833.99|10833.99|10833.99|10833.99|10833.99|10833.99|10833.99|10833.99|0
1650976540000|2022-04-26 12:35:40|10833.3|10833.3|10833.3|10833.3|10833.3|10833.3|10833.3|10833.3|0
1650976550000|2022-04-26 12:35:50|10830.96|10830.96|10831.55|10831.55|10831.55|10831.55|10830.96|10830.96|0
1650976560000|2022-04-26 12:36:00|10833.11|10833.11|10833.11|10833.11|10833.11|10833.11|10833.11|10833.11|0
1650976570000|2022-04-26 12:36:10|10833.77|10833.77|10833.77|10833.77|10833.77|10833.77|10833.77|10833.77|0
1650976580000|2022-04-26 12:36:20|10834.13|10834.13|10835.48|10835.48|10835.48|10835.48|10834.13|10834.13|0
1650976590000|2022-04-26 12:36:30|10835.12|10835.12|10834.75|10834.75|10835.12|10835.12|10834.75|10834.75|0
1650976600000|2022-04-26 12:36:40|10835.18|10835.18|10834.75|10834.75|10835.18|10835.18|10834.75|10834.75|0
1650976610000|2022-04-26 12:36:50|10834.62|10834.62|10834.22|10834.22|10834.62|10834.62|10834.22|10834.22|0
1650976620000|2022-04-26 12:37:00|10834.34|10834.34|10833.33|10833.33|10834.34|10834.34|10833.33|10833.33|0
1650976640000|2022-04-26 12:37:20|10833.11|10833.11|10832.33|10832.33|10833.11|10833.11|10832.33|10832.33|0
1650976650000|2022-04-26 12:37:30|10832.46|10832.46|10831.11|10831.11|10832.46|10832.46|10831.11|10831.11|0
1650976660000|2022-04-26 12:37:40|10830.33|10830.33|10823.1|10823.1|10830.33|10830.33|10823.1|10823.1|0
1650976670000|2022-04-26 12:37:50|10822.19|10822.19|10820.44|10820.44|10822.19|10822.19|10820.44|10820.44|0
1650976680000|2022-04-26 12:38:00|10820.35|10820.35|10820.98|10820.98|10820.98|10820.98|10820.35|10820.35|0
1650976690000|2022-04-26 12:38:10|10820.85|10820.85|10819.76|10819.76|10820.85|10820.85|10819.33|10819.33|0
1650976700000|2022-04-26 12:38:20|10819.54|10819.54|10818.57|10818.57|10819.54|10819.54|10818.57|10818.57|0
1650976710000|2022-04-26 12:38:30|10818.8|10818.8|10817.1|10817.1|10818.8|10818.8|10817.1|10817.1|0
1650976720000|2022-04-26 12:38:40|10817.34|10817.34|10817.73|10817.73|10817.73|10817.73|10817.34|10817.34|0
1650976730000|2022-04-26 12:38:50|10816.95|10816.95|10816.73|10816.73|10818.48|10818.48|10816.73|10816.73|0
1650976740000|2022-04-26 12:39:00|10817.16|10817.16|10817.4|10817.4|10817.4|10817.4|10816.62|10816.62|0
1650976750000|2022-04-26 12:39:10|10817.77|10817.77|10817.37|10817.37|10817.77|10817.77|10817.37|10817.37|0
1650976760000|2022-04-26 12:39:20|10817.5|10817.5|10818.18|10818.18|10818.18|10818.18|10817.5|10817.5|0
1650976770000|2022-04-26 12:39:30|10817.71|10817.71|10818.3|10818.3|10818.3|10818.3|10817.71|10817.71|0
1650976780000|2022-04-26 12:39:40|10818.13|10818.13|10817.95|10817.95|10818.13|10818.13|10817.95|10817.95|0
1650976800000|2022-04-26 12:40:00|10817.57|10817.57|10817.74|10817.74|10817.74|10817.74|10817.57|10817.57|0
1650976810000|2022-04-26 12:40:10|10817.48|10817.48|10817.48|10817.48|10817.48|10817.48|10817.48|10817.48|0
1650976820000|2022-04-26 12:40:20|10817.25|10817.25|10815.99|10815.99|10817.25|10817.25|10815.99|10815.99|0
1650976840000|2022-04-26 12:40:40|10816.12|10816.12|10816.29|10816.29|10816.29|10816.29|10816.12|10816.12|0
1650976850000|2022-04-26 12:40:50|10816.47|10816.47|10816.47|10816.47|10816.47|10816.47|10816.47|10816.47|0
1650976860000|2022-04-26 12:41:00|10816.12|10816.12|10816.61|10816.61|10816.61|10816.61|10815.64|10815.64|0
1650976870000|2022-04-26 12:41:10|10816.43|10816.43|10816.43|10816.43|10816.43|10816.43|10816.43|10816.43|0
1650976890000|2022-04-26 12:41:30|10816.69|10816.69|10816.69|10816.69|10816.69|10816.69|10816.69|10816.69|0
1650976910000|2022-04-26 12:41:50|10816.34|10816.34|10816.34|10816.34|10816.34|10816.34|10816.34|10816.34|0
1650976920000|2022-04-26 12:42:00|10816.22|10816.22|10813.99|10813.99|10816.22|10816.22|10813.99|10813.99|0
1650976930000|2022-04-26 12:42:10|10813.77|10813.77|10814.3|10814.3|10814.3|10814.3|10813.77|10813.77|0
1650976940000|2022-04-26 12:42:20|10813.52|10813.52|10813.39|10813.39|10813.52|10813.52|10813.39|10813.39|0
1650976950000|2022-04-26 12:42:30|10813.27|10813.27|10813.14|10813.14|10813.27|10813.27|10813.14|10813.14|0
1650976960000|2022-04-26 12:42:40|10813.3|10813.3|10815.75|10815.75|10816.14|10816.14|10813.22|10813.22|0
1650976970000|2022-04-26 12:42:50|10816.12|10816.12|10818.16|10818.16|10818.16|10818.16|10816.12|10816.12|0
1650976980000|2022-04-26 12:43:00|10817.72|10817.72|10818.63|10818.63|10818.63|10818.63|10817.72|10817.72|0
1650977010000|2022-04-26 12:43:30|10817.85|10817.85|10818.29|10818.29|10818.29|10818.29|10817.85|10817.85|0
1650977020000|2022-04-26 12:43:40|10818.54|10818.54|10818.8|10818.8|10818.87|10818.87|10818.54|10818.54|0
1650977030000|2022-04-26 12:43:50|10818.47|10818.47|10818.6|10818.6|10818.97|10818.97|10818.24|10818.24|0
1650977040000|2022-04-26 12:44:00|10818.35|10818.35|10818.73|10818.73|10818.91|10818.91|10818.35|10818.35|0
1650977050000|2022-04-26 12:44:10|10818.95|10818.95|10817.67|10817.67|10818.95|10818.95|10817.67|10817.67|0
1650977060000|2022-04-26 12:44:20|10817.41|10817.41|10817.89|10817.89|10817.89|10817.89|10817.41|10817.41|0
1650977070000|2022-04-26 12:44:30|10818.11|10818.11|10817.63|10817.63|10818.11|10818.11|10817.63|10817.63|0
1650977080000|2022-04-26 12:44:40|10817.71|10817.71|10818.21|10818.21|10818.63|10818.63|10817.71|10817.71|0
1650977090000|2022-04-26 12:44:50|10818.08|10818.08|10818.08|10818.08|10818.08|10818.08|10818.08|10818.08|0
1650977100000|2022-04-26 12:45:00|10817.71|10817.71|10818.14|10818.14|10818.27|10818.27|10817.29|10817.29|0
1650977110000|2022-04-26 12:45:10|10818.27|10818.27|10818.64|10818.64|10818.64|10818.64|10818.27|10818.27|0
1650977120000|2022-04-26 12:45:20|10818.42|10818.42|10818.59|10818.59|10818.59|10818.59|10818.42|10818.42|0
1650977130000|2022-04-26 12:45:30|10818.78|10818.78|10818.56|10818.56|10818.78|10818.78|10818.56|10818.56|0
1650977140000|2022-04-26 12:45:40|10818.93|10818.93|10818.7|10818.7|10819.07|10819.07|10818.63|10818.63|0
1650977150000|2022-04-26 12:45:50|10818.73|10818.73|10818.73|10818.73|10818.73|10818.73|10818.73|10818.73|0
1650977170000|2022-04-26 12:46:10|10818.37|10818.37|10818.37|10818.37|10818.37|10818.37|10818|10818|0
1650977180000|2022-04-26 12:46:20|10817.59|10817.59|10816.08|10816.08|10817.59|10817.59|10816.08|10816.08|0
1650977190000|2022-04-26 12:46:30|10815.91|10815.91|10815.91|10815.91|10815.91|10815.91|10815.91|10815.91|0
1650977210000|2022-04-26 12:46:50|10815.65|10815.65|10815.95|10815.95|10815.95|10815.95|10815.65|10815.65|0
1650977220000|2022-04-26 12:47:00|10816.32|10816.32|10815.92|10815.92|10816.58|10816.58|10815.92|10815.92|0
1650977230000|2022-04-26 12:47:10|10815.71|10815.71|10815.97|10815.97|10815.97|10815.97|10815.71|10815.71|0
1650977250000|2022-04-26 12:47:30|10815.71|10815.71|10816.2|10816.2|10816.2|10816.2|10815.71|10815.71|0
1650977260000|2022-04-26 12:47:40|10816.08|10816.08|10815.98|10815.98|10816.08|10816.08|10815.98|10815.98|0
1650977270000|2022-04-26 12:47:50|10815.72|10815.72|10815.72|10815.72|10815.72|10815.72|10815.72|10815.72|0
1650977290000|2022-04-26 12:48:10|10815.29|10815.29|10814.83|10814.83|10815.29|10815.29|10814.83|10814.83|0
1650977300000|2022-04-26 12:48:20|10815.27|10815.27|10815.27|10815.27|10815.27|10815.27|10815.27|10815.27|0
1650977310000|2022-04-26 12:48:30|10815.14|10815.14|10815.27|10815.27|10815.27|10815.27|10815.14|10815.14|0
1650977330000|2022-04-26 12:48:50|10815.74|10815.74|10816.01|10816.01|10816.01|10816.01|10815.74|10815.74|0
1650977340000|2022-04-26 12:49:00|10816.18|10816.18|10817.27|10817.27|10817.46|10817.46|10816.18|10816.18|0
1650977350000|2022-04-26 12:49:10|10817.7|10817.7|10816.52|10816.52|10817.7|10817.7|10816.52|10816.52|0
1650977360000|2022-04-26 12:49:20|10816.77|10816.77|10814.53|10814.53|10816.87|10816.87|10814.53|10814.53|0
1650977370000|2022-04-26 12:49:30|10814.09|10814.09|10814.09|10814.09|10814.09|10814.09|10814.09|10814.09|0
1650977380000|2022-04-26 12:49:40|10814.23|10814.23|10814.23|10814.23|10814.23|10814.23|10814.23|10814.23|0
1650977390000|2022-04-26 12:49:50|10814.36|10814.36|10813.4|10813.4|10814.36|10814.36|10812.97|10812.97|0
1650977400000|2022-04-26 12:50:00|10814.18|10814.18|10813.74|10813.74|10814.18|10814.18|10813.74|10813.74|0
1650977410000|2022-04-26 12:50:10|10813.93|10813.93|10814.5|10814.5|10814.5|10814.5|10813.93|10813.93|0
1650977420000|2022-04-26 12:50:20|10814.94|10814.94|10815.39|10815.39|10816.17|10816.17|10814.94|10814.94|0
1650977430000|2022-04-26 12:50:30|10815.82|10815.82|10815.82|10815.82|10815.82|10815.82|10815.82|10815.82|0
1650977440000|2022-04-26 12:50:40|10815.56|10815.56|10815.88|10815.88|10815.88|10815.88|10815.56|10815.56|0
1650977450000|2022-04-26 12:50:50|10816.75|10816.75|10817.73|10817.73|10817.73|10817.73|10816.32|10816.32|0
1650977460000|2022-04-26 12:51:00|10818.11|10818.11|10818.61|10818.61|10818.61|10818.61|10818.11|10818.11|0
1650977480000|2022-04-26 12:51:20|10818.93|10818.93|10818.93|10818.93|10818.93|10818.93|10818.93|10818.93|0
1650977490000|2022-04-26 12:51:30|10818.8|10818.8|10819.16|10819.16|10819.16|10819.16|10818.8|10818.8|0
1650977500000|2022-04-26 12:51:40|10818.8|10818.8|10818.02|10818.02|10818.8|10818.8|10818.02|10818.02|0
1650977510000|2022-04-26 12:51:50|10817.66|10817.66|10817.75|10817.75|10818.02|10818.02|10817.66|10817.66|0
1650977520000|2022-04-26 12:52:00|10817.99|10817.99|10818.2|10818.2|10818.43|10818.43|10817.99|10817.99|0
1650977530000|2022-04-26 12:52:10|10818.57|10818.57|10819.02|10819.02|10819.02|10819.02|10818.57|10818.57|0
1650977540000|2022-04-26 12:52:20|10819.45|10819.45|10819.67|10819.67|10819.67|10819.67|10819.24|10819.24|0
1650977550000|2022-04-26 12:52:30|10819.76|10819.76|10819.89|10819.89|10819.89|10819.89|10819.76|10819.76|0
1650977580000|2022-04-26 12:53:00|10820.01|10820.01|10819.99|10819.99|10820.28|10820.28|10819.99|10819.99|0
1650977590000|2022-04-26 12:53:10|10819.21|10819.21|10819.21|10819.21|10819.21|10819.21|10819.21|10819.21|0
1650977600000|2022-04-26 12:53:20|10819.08|10819.08|10818.72|10818.72|10819.08|10819.08|10818.28|10818.28|0
1650977610000|2022-04-26 12:53:30|10818.59|10818.59|10819.37|10819.37|10819.37|10819.37|10818.59|10818.59|0
1650977620000|2022-04-26 12:53:40|10820.15|10820.15|10819.19|10819.19|10820.15|10820.15|10818.84|10818.84|0
1650977630000|2022-04-26 12:53:50|10820.75|10820.75|10820.75|10820.75|10820.75|10820.75|10820.75|10820.75|0
1650977640000|2022-04-26 12:54:00|10820.67|10820.67|10820.01|10820.01|10820.67|10820.67|10820.01|10820.01|0
1650977650000|2022-04-26 12:54:10|10820.27|10820.27|10820.8|10820.8|10820.8|10820.8|10820.27|10820.27|0
1650977660000|2022-04-26 12:54:20|10820.45|10820.45|10820.21|10820.21|10820.8|10820.8|10819.84|10819.84|0
1650977670000|2022-04-26 12:54:30|10820.46|10820.46|10820.96|10820.96|10820.96|10820.96|10820.46|10820.46|0
1650977700000|2022-04-26 12:55:00|10820.71|10820.71|10820.16|10820.16|10820.71|10820.71|10820.16|10820.16|0
1650977710000|2022-04-26 12:55:10|10820.23|10820.23|10820.68|10820.68|10820.68|10820.68|10820.23|10820.23|0
1650977720000|2022-04-26 12:55:20|10820.33|10820.33|10820.2|10820.2|10820.33|10820.33|10820.07|10820.07|0
1650977730000|2022-04-26 12:55:30|10820.41|10820.41|10820.59|10820.59|10820.59|10820.59|10819.81|10819.81|0
1650977740000|2022-04-26 12:55:40|10821.37|10821.37|10822|10822|10822|10822|10821.37|10821.37|0
1650977750000|2022-04-26 12:55:50|10821.82|10821.82|10822.69|10822.69|10822.69|10822.69|10821.82|10821.82|0
1650977760000|2022-04-26 12:56:00|10823.47|10823.47|10824.07|10824.07|10824.48|10824.48|10823.47|10823.47|0
1650977770000|2022-04-26 12:56:10|10823.29|10823.29|10823.81|10823.81|10823.81|10823.81|10823.29|10823.29|0
1650977790000|2022-04-26 12:56:30|10824.34|10824.34|10824.52|10824.52|10824.77|10824.77|10824.34|10824.34|0
1650977800000|2022-04-26 12:56:40|10824.39|10824.39|10825.47|10825.47|10825.47|10825.47|10824.04|10824.04|0
1650977810000|2022-04-26 12:56:50|10825.91|10825.91|10825.98|10825.98|10825.98|10825.98|10825.91|10825.91|0
1650977820000|2022-04-26 12:57:00|10825.76|10825.76|10825.9|10825.9|10825.9|10825.9|10825.54|10825.54|0
1650977830000|2022-04-26 12:57:10|10825.67|10825.67|10824.71|10824.71|10825.67|10825.67|10824.71|10824.71|0
1650977840000|2022-04-26 12:57:20|10824.47|10824.47|10824.22|10824.22|10824.47|10824.47|10824.22|10824.22|0
1650977870000|2022-04-26 12:57:50|10823.69|10823.69|10823.59|10823.59|10823.69|10823.69|10823.59|10823.59|0
1650977880000|2022-04-26 12:58:00|10823.69|10823.69|10823.69|10823.69|10823.69|10823.69|10823.56|10823.56|0
1650977890000|2022-04-26 12:58:10|10824.07|10824.07|10823.85|10823.85|10824.07|10824.07|10823.85|10823.85|0
1650977900000|2022-04-26 12:58:20|10823.71|10823.71|10824.49|10824.49|10824.49|10824.49|10823.71|10823.71|0
1650977910000|2022-04-26 12:58:30|10824.93|10824.93|10825.29|10825.29|10825.36|10825.36|10824.93|10824.93|0
1650977920000|2022-04-26 12:58:40|10825.65|10825.65|10825.25|10825.25|10825.65|10825.65|10824.83|10824.83|0
1650977940000|2022-04-26 12:59:00|10825.38|10825.38|10825.52|10825.52|10826.18|10826.18|10825.05|10825.05|0
1650977950000|2022-04-26 12:59:10|10825.94|10825.94|10826.16|10826.16|10826.16|10826.16|10825.94|10825.94|0
1650977960000|2022-04-26 12:59:20|10826.33|10826.33|10827.06|10827.06|10827.06|10827.06|10826.33|10826.33|0
1650977970000|2022-04-26 12:59:30|10827.19|10827.19|10827.84|10827.84|10827.84|10827.84|10827.19|10827.19|0
1650977980000|2022-04-26 12:59:40|10827.94|10827.94|10826.74|10826.74|10828.2|10828.2|10826.74|10826.74|0
1650978000000|2022-04-26 13:00:00|10826.33|10826.33|10826.59|10826.59|10826.59|10826.59|10825.9|10825.9|0
1650978010000|2022-04-26 13:00:10|10826.72|10826.72|10826.72|10826.72|10826.72|10826.72|10826.72|10826.72|0
1650978030000|2022-04-26 13:00:30|10827|10827|10825.54|10825.54|10827|10827|10825.54|10825.54|0
1650978040000|2022-04-26 13:00:40|10825.84|10825.84|10825.84|10825.84|10825.84|10825.84|10825.84|10825.84|0
1650978050000|2022-04-26 13:00:50|10826.14|10826.14|10826.31|10826.31|10826.31|10826.31|10826.14|10826.14|0
1650978060000|2022-04-26 13:01:00|10825.84|10825.84|10826.09|10826.09|10826.09|10826.09|10825.06|10825.06|0
1650978070000|2022-04-26 13:01:10|10825.66|10825.66|10825.1|10825.1|10825.66|10825.66|10825.1|10825.1|0
1650978080000|2022-04-26 13:01:20|10825.54|10825.54|10825.41|10825.41|10825.54|10825.54|10825.41|10825.41|0
1650978090000|2022-04-26 13:01:30|10825.18|10825.18|10825.78|10825.78|10825.78|10825.78|10825.07|10825.07|0
1650978100000|2022-04-26 13:01:40|10825.65|10825.65|10826.51|10826.51|10826.73|10826.73|10825.65|10825.65|0
1650978110000|2022-04-26 13:01:50|10826.08|10826.08|10825.49|10825.49|10826.08|10826.08|10825.49|10825.49|0
1650978120000|2022-04-26 13:02:00|10825.97|10825.97|10820.84|10820.84|10825.97|10825.97|10820.84|10820.84|0
1650978130000|2022-04-26 13:02:10|10820.71|10820.71|10821.13|10821.13|10821.13|10821.13|10820.71|10820.71|0
1650978140000|2022-04-26 13:02:20|10821.48|10821.48|10822.54|10822.54|10822.54|10822.54|10821.48|10821.48|0
1650978150000|2022-04-26 13:02:30|10821.59|10821.59|10822.07|10822.07|10822.07|10822.07|10821.59|10821.59|0
1650978160000|2022-04-26 13:02:40|10822.75|10822.75|10823.18|10823.18|10823.18|10823.18|10822.75|10822.75|0
1650978170000|2022-04-26 13:02:50|10823.05|10823.05|10823.05|10823.05|10823.05|10823.05|10823.05|10823.05|0
1650978180000|2022-04-26 13:03:00|10823.14|10823.14|10823.14|10823.14|10823.14|10823.14|10823.14|10823.14|0
1650978190000|2022-04-26 13:03:10|10823.23|10823.23|10822.7|10822.7|10823.23|10823.23|10822.7|10822.7|0
1650978200000|2022-04-26 13:03:20|10823.14|10823.14|10823.63|10823.63|10823.63|10823.63|10823.14|10823.14|0
1650978210000|2022-04-26 13:03:30|10823.36|10823.36|10822.42|10822.42|10823.36|10823.36|10822.42|10822.42|0
1650978220000|2022-04-26 13:03:40|10822.19|10822.19|10820.82|10820.82|10822.19|10822.19|10820.82|10820.82|0
1650978230000|2022-04-26 13:03:50|10820.69|10820.69|10820.95|10820.95|10820.95|10820.95|10820.56|10820.56|0
1650978240000|2022-04-26 13:04:00|10821.09|10821.09|10820.23|10820.23|10821.09|10821.09|10820.23|10820.23|0
1650978250000|2022-04-26 13:04:10|10819.81|10819.81|10819.94|10819.94|10819.94|10819.94|10819.81|10819.81|0
1650978260000|2022-04-26 13:04:20|10820.07|10820.07|10821.79|10821.79|10821.79|10821.79|10820.07|10820.07|0
1650978280000|2022-04-26 13:04:40|10822.04|10822.04|10822.04|10822.04|10822.57|10822.57|10822.04|10822.04|0
1650978290000|2022-04-26 13:04:50|10820.74|10820.74|10820.74|10820.74|10820.74|10820.74|10820.74|10820.74|0
1650978300000|2022-04-26 13:05:00|10820.31|10820.31|10817.47|10817.47|10820.31|10820.31|10817.47|10817.47|0
1650978310000|2022-04-26 13:05:10|10817.15|10817.15|10816.06|10816.06|10817.15|10817.15|10816.06|10816.06|0
1650978320000|2022-04-26 13:05:20|10815.98|10815.98|10815.68|10815.68|10816.06|10816.06|10815.68|10815.68|0
1650978330000|2022-04-26 13:05:30|10816|10816|10816.56|10816.56|10816.56|10816.56|10816|10816|0
1650978340000|2022-04-26 13:05:40|10817.09|10817.09|10816.92|10816.92|10817.09|10817.09|10816.92|10816.92|0
1650978350000|2022-04-26 13:05:50|10817.35|10817.35|10817.3|10817.3|10817.56|10817.56|10817.13|10817.13|0
1650978360000|2022-04-26 13:06:00|10816.84|10816.84|10816.84|10816.84|10816.84|10816.84|10816.84|10816.84|0
1650978380000|2022-04-26 13:06:20|10816.62|10816.62|10816.89|10816.89|10816.89|10816.89|10816.62|10816.62|0
1650978410000|2022-04-26 13:06:50|10816.36|10816.36|10816.36|10816.36|10816.36|10816.36|10816.36|10816.36|0
1650978420000|2022-04-26 13:07:00|10816.89|10816.89|10817.23|10817.23|10817.45|10817.45|10816.89|10816.89|0
1650978430000|2022-04-26 13:07:10|10817.6|10817.6|10817.6|10817.6|10817.6|10817.6|10817.6|10817.6|0
1650978440000|2022-04-26 13:07:20|10817.78|10817.78|10818.81|10818.81|10818.81|10818.81|10817.65|10817.65|0
1650978450000|2022-04-26 13:07:30|10818.63|10818.63|10818.63|10818.63|10818.63|10818.63|10818.63|10818.63|0
1650978470000|2022-04-26 13:07:50|10818.19|10818.19|10818.45|10818.45|10818.56|10818.56|10818.19|10818.19|0
1650978480000|2022-04-26 13:08:00|10818.32|10818.32|10818.67|10818.67|10818.67|10818.67|10818.31|10818.31|0
1650978490000|2022-04-26 13:08:10|10817.89|10817.89|10818.73|10818.73|10818.73|10818.73|10817.89|10817.89|0
1650978500000|2022-04-26 13:08:20|10818.82|10818.82|10818.45|10818.45|10818.82|10818.82|10818.45|10818.45|0
1650978520000|2022-04-26 13:08:40|10819.23|10819.23|10819.23|10819.23|10819.23|10819.23|10819.23|10819.23|0
1650978530000|2022-04-26 13:08:50|10819.34|10819.34|10819.34|10819.34|10819.34|10819.34|10819.34|10819.34|0
1650978540000|2022-04-26 13:09:00|10819.15|10819.15|10818.56|10818.56|10819.15|10819.15|10818.2|10818.2|0
1650978550000|2022-04-26 13:09:10|10819.34|10819.34|10820.26|10820.26|10820.26|10820.26|10819.34|10819.34|0
1650978570000|2022-04-26 13:09:30|10820.08|10820.08|10820.31|10820.31|10820.31|10820.31|10820.08|10820.08|0
1650978590000|2022-04-26 13:09:50|10820.39|10820.39|10820.39|10820.39|10820.39|10820.39|10820.39|10820.39|0
1650978600000|2022-04-26 13:10:00|10819.75|10819.75|10819.94|10819.94|10819.94|10819.94|10819.75|10819.75|0
1650978610000|2022-04-26 13:10:10|10819.16|10819.16|10818.81|10818.81|10819.16|10819.16|10818.81|10818.81|0
1650978620000|2022-04-26 13:10:20|10816.9|10816.9|10816.9|10816.9|10816.9|10816.9|10816.9|10816.9|0
1650978630000|2022-04-26 13:10:30|10816.68|10816.68|10817.23|10817.23|10817.23|10817.23|10816.55|10816.55|0
1650978640000|2022-04-26 13:10:40|10816.79|10816.79|10816.79|10816.79|10816.79|10816.79|10816.79|10816.79|0
1650978650000|2022-04-26 13:10:50|10816.53|10816.53|10815.36|10815.36|10816.61|10816.61|10815.36|10815.36|0
1650978660000|2022-04-26 13:11:00|10814.51|10814.51|10814.4|10814.4|10814.51|10814.51|10813.98|10813.98|0
1650978670000|2022-04-26 13:11:10|10814.16|10814.16|10813.54|10813.54|10814.63|10814.63|10813.54|10813.54|0
1650978680000|2022-04-26 13:11:20|10813.11|10813.11|10813.58|10813.58|10813.58|10813.58|10813.11|10813.11|0
1650978690000|2022-04-26 13:11:30|10813.32|10813.32|10813.32|10813.32|10813.32|10813.32|10813.32|10813.32|0
1650978700000|2022-04-26 13:11:40|10813.75|10813.75|10813.75|10813.75|10813.75|10813.75|10813.75|10813.75|0
1650978720000|2022-04-26 13:12:00|10813.51|10813.51|10814.01|10814.01|10814.01|10814.01|10813.51|10813.51|0
1650978730000|2022-04-26 13:12:10|10814.48|10814.48|10814.48|10814.48|10814.48|10814.48|10814.48|10814.48|0
1650978750000|2022-04-26 13:12:30|10814.05|10814.05|10814.05|10814.05|10814.83|10814.83|10814.05|10814.05|0
1650978760000|2022-04-26 13:12:40|10813.97|10813.97|10813.97|10813.97|10813.97|10813.97|10813.97|10813.97|0
1650978770000|2022-04-26 13:12:50|10813.84|10813.84|10813.68|10813.68|10813.84|10813.84|10813.68|10813.68|0
1650978780000|2022-04-26 13:13:00|10814.53|10814.53|10814.53|10814.53|10814.53|10814.53|10814.53|10814.53|0
1650978790000|2022-04-26 13:13:10|10814.43|10814.43|10813.21|10813.21|10814.43|10814.43|10813.21|10813.21|0
1650978800000|2022-04-26 13:13:20|10813.09|10813.09|10810.79|10810.79|10813.09|10813.09|10810.79|10810.79|0
1650978810000|2022-04-26 13:13:30|10810.49|10810.49|10810.49|10810.49|10810.49|10810.49|10810.49|10810.49|0
1650978820000|2022-04-26 13:13:40|10811.27|10811.27|10811.07|10811.07|10811.27|10811.27|10810.84|10810.84|0
1650978830000|2022-04-26 13:13:50|10811.29|10811.29|10811.51|10811.51|10811.51|10811.51|10811.29|10811.29|0
1650978840000|2022-04-26 13:14:00|10811.83|10811.83|10811.96|10811.96|10811.96|10811.96|10811.83|10811.83|0
1650978850000|2022-04-26 13:14:10|10812.2|10812.2|10812.52|10812.52|10812.64|10812.64|10812.2|10812.2|0
1650978860000|2022-04-26 13:14:20|10812.39|10812.39|10812.83|10812.83|10812.83|10812.83|10812.39|10812.39|0
1650978890000|2022-04-26 13:14:50|10812.7|10812.7|10812.7|10812.7|10812.7|10812.7|10812.7|10812.7|0
1650978900000|2022-04-26 13:15:00|10812.58|10812.58|10812.2|10812.2|10812.58|10812.58|10812.2|10812.2|0
1650978910000|2022-04-26 13:15:10|10812.31|10812.31|10811.66|10811.66|10812.31|10812.31|10811.66|10811.66|0
1650978920000|2022-04-26 13:15:20|10811.54|10811.54|10812.33|10812.33|10812.33|10812.33|10811.54|10811.54|0
1650978930000|2022-04-26 13:15:30|10813.48|10813.48|10813.99|10813.99|10813.99|10813.99|10813.48|10813.48|0
1650978950000|2022-04-26 13:15:50|10814.11|10814.11|10814.11|10814.11|10814.11|10814.11|10814.11|10814.11|0
1650978960000|2022-04-26 13:16:00|10814.89|10814.89|10814.89|10814.89|10814.89|10814.89|10814.89|10814.89|0
1650978970000|2022-04-26 13:16:10|10814.11|10814.11|10814.08|10814.08|10814.11|10814.11|10813.86|10813.86|0
1650978980000|2022-04-26 13:16:20|10813.48|10813.48|10813.27|10813.27|10813.48|10813.48|10813.27|10813.27|0
1650978990000|2022-04-26 13:16:30|10813.05|10813.05|10813.05|10813.05|10813.05|10813.05|10813.05|10813.05|0
1650979000000|2022-04-26 13:16:40|10813.41|10813.41|10812.91|10812.91|10813.78|10813.78|10812.91|10812.91|0
1650979010000|2022-04-26 13:16:50|10812.54|10812.54|10812.54|10812.54|10812.54|10812.54|10812.18|10812.18|0
1650979030000|2022-04-26 13:17:10|10812.64|10812.64|10813.78|10813.78|10814.02|10814.02|10812.64|10812.64|0
1650979040000|2022-04-26 13:17:20|10814.22|10814.22|10813.99|10813.99|10814.22|10814.22|10813.99|10813.99|0
1650979070000|2022-04-26 13:17:50|10813.73|10813.73|10813.84|10813.84|10814.08|10814.08|10813.73|10813.73|0
1650979080000|2022-04-26 13:18:00|10813.76|10813.76|10813.76|10813.76|10813.76|10813.76|10813.76|10813.76|0
1650979090000|2022-04-26 13:18:10|10813.38|10813.38|10812.41|10812.41|10813.38|10813.38|10811.35|10811.35|0
1650979100000|2022-04-26 13:18:20|10812.85|10812.85|10812.27|10812.27|10812.85|10812.85|10811.64|10811.64|0
1650979110000|2022-04-26 13:18:30|10812.64|10812.64|10812.42|10812.42|10812.77|10812.77|10812.42|10812.42|0
1650979120000|2022-04-26 13:18:40|10812.75|10812.75|10813.79|10813.79|10813.79|10813.79|10812.75|10812.75|0
1650979130000|2022-04-26 13:18:50|10813.52|10813.52|10813.59|10813.59|10813.66|10813.66|10813.22|10813.22|0
1650979140000|2022-04-26 13:19:00|10814.37|10814.37|10814.51|10814.51|10814.89|10814.89|10814.33|10814.33|0
1650979150000|2022-04-26 13:19:10|10814.76|10814.76|10815.26|10815.26|10815.26|10815.26|10814.76|10814.76|0
1650979160000|2022-04-26 13:19:20|10815.59|10815.59|10815.41|10815.41|10815.59|10815.59|10815.41|10815.41|0
1650979170000|2022-04-26 13:19:30|10814.97|10814.97|10814.58|10814.58|10814.97|10814.97|10814.58|10814.58|0
1650979180000|2022-04-26 13:19:40|10814.36|10814.36|10814.36|10814.36|10814.36|10814.36|10814.36|10814.36|0
1650979190000|2022-04-26 13:19:50|10814.6|10814.6|10815.38|10815.38|10815.38|10815.38|10814.6|10814.6|0
1650979200000|2022-04-26 13:20:00|10814.9|10814.9|10814.9|10814.9|10814.9|10814.9|10814.9|10814.9|0
1650979210000|2022-04-26 13:20:10|10815.14|10815.14|10815.29|10815.29|10815.51|10815.51|10815.14|10815.14|0
1650979220000|2022-04-26 13:20:20|10815.42|10815.42|10815.42|10815.42|10815.42|10815.42|10815.42|10815.42|0
1650979230000|2022-04-26 13:20:30|10815.29|10815.29|10815.18|10815.18|10815.68|10815.68|10815.18|10815.18|0
1650979240000|2022-04-26 13:20:40|10814.75|10814.75|10814.46|10814.46|10815.11|10815.11|10814.46|10814.46|0
1650979250000|2022-04-26 13:20:50|10813.59|10813.59|10813.59|10813.59|10813.59|10813.59|10813.59|10813.59|0
1650979260000|2022-04-26 13:21:00|10812.03|10812.03|10811.57|10811.57|10812.03|10812.03|10811.57|10811.57|0
1650979270000|2022-04-26 13:21:10|10811.42|10811.42|10811.59|10811.59|10811.72|10811.72|10811.29|10811.29|0
1650979280000|2022-04-26 13:21:20|10811.47|10811.47|10809.6|10809.6|10811.72|10811.72|10809.6|10809.6|0
1650979290000|2022-04-26 13:21:30|10810.38|10810.38|10810.23|10810.23|10810.84|10810.84|10810.23|10810.23|0
1650979300000|2022-04-26 13:21:40|10810.59|10810.59|10810.57|10810.57|10810.59|10810.59|10810.14|10810.14|0
1650979310000|2022-04-26 13:21:50|10809.01|10809.01|10806.66|10806.66|10809.01|10809.01|10806.66|10806.66|0
1650979320000|2022-04-26 13:22:00|10806.56|10806.56|10806.61|10806.61|10807.34|10807.34|10806.56|10806.56|0
1650979330000|2022-04-26 13:22:10|10806.5|10806.5|10806.5|10806.5|10806.5|10806.5|10806.5|10806.5|0
1650979340000|2022-04-26 13:22:20|10806.37|10806.37|10805.77|10805.77|10806.37|10806.37|10805.77|10805.77|0
1650979350000|2022-04-26 13:22:30|10805.54|10805.54|10805.8|10805.8|10805.8|10805.8|10805.54|10805.54|0
1650979360000|2022-04-26 13:22:40|10805.68|10805.68|10805.37|10805.37|10805.68|10805.68|10805.37|10805.37|0
1650979370000|2022-04-26 13:22:50|10805.48|10805.48|10805.15|10805.15|10805.8|10805.8|10805.15|10805.15|0
1650979380000|2022-04-26 13:23:00|10805.58|10805.58|10804.71|10804.71|10805.58|10805.58|10804.71|10804.71|0
1650979390000|2022-04-26 13:23:10|10804.28|10804.28|10804.47|10804.47|10804.47|10804.47|10804.28|10804.28|0
1650979400000|2022-04-26 13:23:20|10804.56|10804.56|10804.13|10804.13|10804.56|10804.56|10804.13|10804.13|0
1650979410000|2022-04-26 13:23:30|10803.76|10803.76|10802.01|10802.01|10803.76|10803.76|10801.57|10801.57|0
1650979430000|2022-04-26 13:23:50|10801|10801|10801|10801|10801|10801|10801|10801|0
1650979440000|2022-04-26 13:24:00|10801.37|10801.37|10803.85|10803.85|10803.85|10803.85|10801.37|10801.37|0
1650979450000|2022-04-26 13:24:10|10803.49|10803.49|10803.22|10803.22|10803.49|10803.49|10803.22|10803.22|0
1650979460000|2022-04-26 13:24:20|10803.48|10803.48|10803.48|10803.48|10803.48|10803.48|10803.48|10803.48|0
1650979470000|2022-04-26 13:24:30|10801.74|10801.74|10801.08|10801.08|10801.74|10801.74|10800.65|10800.65|0
1650979480000|2022-04-26 13:24:40|10801.95|10801.95|10801.01|10801.01|10801.95|10801.95|10801.01|10801.01|0
1650979490000|2022-04-26 13:24:50|10800.89|10800.89|10800.89|10800.89|10800.89|10800.89|10800.89|10800.89|0
1650979500000|2022-04-26 13:25:00|10801.18|10801.18|10802.04|10802.04|10802.04|10802.04|10801.18|10801.18|0
1650979510000|2022-04-26 13:25:10|10802.4|10802.4|10802.91|10802.91|10802.91|10802.91|10802.4|10802.4|0
1650979520000|2022-04-26 13:25:20|10802.98|10802.98|10803.14|10803.14|10803.14|10803.14|10802.98|10802.98|0
1650979530000|2022-04-26 13:25:30|10803.27|10803.27|10804.29|10804.29|10804.55|10804.55|10803.27|10803.27|0
1650979540000|2022-04-26 13:25:40|10804.16|10804.16|10804.66|10804.66|10804.66|10804.66|10804.16|10804.16|0
1650979550000|2022-04-26 13:25:50|10805.02|10805.02|10804.82|10804.82|10805.02|10805.02|10804.22|10804.22|0
1650979560000|2022-04-26 13:26:00|10804.38|10804.38|10803.89|10803.89|10804.82|10804.82|10803.89|10803.89|0
1650979570000|2022-04-26 13:26:10|10803.81|10803.81|10803.81|10803.81|10803.81|10803.81|10803.81|10803.81|0
1650979580000|2022-04-26 13:26:20|10803.38|10803.38|10802|10802|10803.38|10803.38|10801.45|10801.45|0
1650979590000|2022-04-26 13:26:30|10801.78|10801.78|10801.65|10801.65|10801.78|10801.78|10801.65|10801.65|0
1650979600000|2022-04-26 13:26:40|10800.87|10800.87|10800.65|10800.65|10800.87|10800.87|10800.65|10800.65|0
1650979610000|2022-04-26 13:26:50|10800.52|10800.52|10799.93|10799.93|10800.52|10800.52|10799.85|10799.85|0
1650979620000|2022-04-26 13:27:00|10800.36|10800.36|10801.39|10801.39|10801.39|10801.39|10800.36|10800.36|0
1650979630000|2022-04-26 13:27:10|10801.75|10801.75|10801.31|10801.31|10801.75|10801.75|10801.31|10801.31|0
1650979640000|2022-04-26 13:27:20|10801.47|10801.47|10801.68|10801.68|10801.68|10801.68|10801.47|10801.47|0
1650979650000|2022-04-26 13:27:30|10802.05|10802.05|10802.96|10802.96|10803.1|10803.1|10800.49|10800.49|0
1650979660000|2022-04-26 13:27:40|10802.6|10802.6|10803.59|10803.59|10803.65|10803.65|10802.6|10802.6|0
1650979670000|2022-04-26 13:27:50|10803.19|10803.19|10803.39|10803.39|10804.05|10804.05|10803.19|10803.19|0
1650979680000|2022-04-26 13:28:00|10803.27|10803.27|10803.19|10803.19|10803.27|10803.27|10803.19|10803.19|0
1650979690000|2022-04-26 13:28:10|10802.8|10802.8|10802.93|10802.93|10802.93|10802.93|10802.66|10802.66|0
1650979700000|2022-04-26 13:28:20|10802.55|10802.55|10802.47|10802.47|10802.55|10802.55|10802.47|10802.47|0
1650979710000|2022-04-26 13:28:30|10802.25|10802.25|10802.19|10802.19|10802.25|10802.25|10801.76|10801.76|0
1650979720000|2022-04-26 13:28:40|10803.06|10803.06|10802.63|10802.63|10803.06|10803.06|10802.63|10802.63|0
1650979730000|2022-04-26 13:28:50|10802.72|10802.72|10802.72|10802.72|10802.72|10802.72|10802.72|10802.72|0
1650979740000|2022-04-26 13:29:00|10802.87|10802.87|10803.74|10803.74|10803.74|10803.74|10802.87|10802.87|0
1650979750000|2022-04-26 13:29:10|10803.35|10803.35|10804.06|10804.06|10804.06|10804.06|10803.35|10803.35|0
1650979760000|2022-04-26 13:29:20|10804.43|10804.43|10804.75|10804.75|10804.75|10804.75|10804.16|10804.16|0
1650979770000|2022-04-26 13:29:30|10804.8|10804.8|10804.55|10804.55|10804.8|10804.8|10804.44|10804.44|0
1650979780000|2022-04-26 13:29:40|10804.71|10804.71|10804.35|10804.35|10804.71|10804.71|10804.35|10804.35|0
1650979790000|2022-04-26 13:29:50|10804.48|10804.48|10804.13|10804.13|10804.48|10804.48|10803.7|10803.7|0
1650979800000|2022-04-26 13:30:00|10804.46|10804.46|10802.14|10802.14|10804.46|10804.46|10801.7|10801.7|0
1650979810000|2022-04-26 13:30:10|10802.92|10802.92|10799.25|10799.25|10803.7|10803.7|10799.25|10799.25|0
1650979820000|2022-04-26 13:30:20|10799.04|10799.04|10796.79|10796.79|10799.04|10799.04|10796.79|10796.79|0
1650979830000|2022-04-26 13:30:30|10797.03|10797.03|10799.21|10799.21|10799.21|10799.21|10796.35|10796.35|0
1650979840000|2022-04-26 13:30:40|10799.39|10799.39|10798.23|10798.23|10799.69|10799.69|10798.23|10798.23|0
1650979850000|2022-04-26 13:30:50|10798|10798|10798.69|10798.69|10798.86|10798.86|10797.39|10797.39|0
1650979860000|2022-04-26 13:31:00|10799.47|10799.47|10799.35|10799.35|10799.47|10799.47|10799.1|10799.1|0
1650979870000|2022-04-26 13:31:10|10798.48|10798.48|10798.25|10798.25|10798.48|10798.48|10798.25|10798.25|0
1650979880000|2022-04-26 13:31:20|10798.9|10798.9|10797.72|10797.72|10799.16|10799.16|10797.72|10797.72|0
1650979890000|2022-04-26 13:31:30|10796.17|10796.17|10793.76|10793.76|10796.17|10796.17|10792.53|10792.53|0
1650979900000|2022-04-26 13:31:40|10793.33|10793.33|10793.65|10793.65|10793.65|10793.65|10793.33|10793.33|0
1650979910000|2022-04-26 13:31:50|10793.22|10793.22|10794.09|10794.09|10794.09|10794.09|10793.22|10793.22|0
1650979920000|2022-04-26 13:32:00|10793.38|10793.38|10794.54|10794.54|10794.54|10794.54|10793.38|10793.38|0
1650979930000|2022-04-26 13:32:10|10794.99|10794.99|10796|10796|10796|10796|10794.99|10794.99|0
1650979940000|2022-04-26 13:32:20|10796.36|10796.36|10797.19|10797.19|10797.28|10797.28|10796.36|10796.36|0
1650979950000|2022-04-26 13:32:30|10797.62|10797.62|10798.82|10798.82|10798.91|10798.91|10797.62|10797.62|0
1650979960000|2022-04-26 13:32:40|10799.6|10799.6|10799.91|10799.91|10800.37|10800.37|10799.6|10799.6|0
1650979970000|2022-04-26 13:32:50|10799.66|10799.66|10799.66|10799.66|10799.66|10799.66|10799.66|10799.66|0
1650979980000|2022-04-26 13:33:00|10799.22|10799.22|10795.15|10795.15|10799.22|10799.22|10795.15|10795.15|0
1650979990000|2022-04-26 13:33:10|10794.5|10794.5|10793.6|10793.6|10794.94|10794.94|10793.17|10793.17|0
1650980010000|2022-04-26 13:33:30|10793.26|10793.26|10791.94|10791.94|10793.26|10793.26|10791.94|10791.94|0
1650980020000|2022-04-26 13:33:40|10792.17|10792.17|10792.41|10792.41|10793.4|10793.4|10792.17|10792.17|0
1650980030000|2022-04-26 13:33:50|10793.19|10793.19|10795.28|10795.28|10795.65|10795.65|10793.19|10793.19|0
1650980040000|2022-04-26 13:34:00|10794.92|10794.92|10794.97|10794.97|10795.72|10795.72|10794.92|10794.92|0
1650980050000|2022-04-26 13:34:10|10795.24|10795.24|10799.19|10799.19|10799.19|10799.19|10795.24|10795.24|0
1650980060000|2022-04-26 13:34:20|10799.31|10799.31|10798.73|10798.73|10799.31|10799.31|10798.73|10798.73|0
1650980070000|2022-04-26 13:34:30|10798.6|10798.6|10797.65|10797.65|10799.08|10799.08|10797.65|10797.65|0
1650980080000|2022-04-26 13:34:40|10797.22|10797.22|10799.4|10799.4|10799.4|10799.4|10797.22|10797.22|0
1650980090000|2022-04-26 13:34:50|10799.18|10799.18|10799.41|10799.41|10799.41|10799.41|10799.18|10799.18|0
1650980100000|2022-04-26 13:35:00|10797.85|10797.85|10799.74|10799.74|10799.74|10799.74|10797.85|10797.85|0
1650980110000|2022-04-26 13:35:10|10799.97|10799.97|10800.92|10800.92|10801.61|10801.61|10799.68|10799.68|0
1650980120000|2022-04-26 13:35:20|10800.99|10800.99|10800.78|10800.78|10800.99|10800.99|10800.78|10800.78|0
1650980130000|2022-04-26 13:35:30|10800.97|10800.97|10804.02|10804.02|10804.02|10804.02|10800.97|10800.97|0
1650980140000|2022-04-26 13:35:40|10804.14|10804.14|10803.94|10803.94|10804.26|10804.26|10803.94|10803.94|0
1650980150000|2022-04-26 13:35:50|10803.71|10803.71|10802.59|10802.59|10803.71|10803.71|10802.59|10802.59|0
1650980160000|2022-04-26 13:36:00|10801.81|10801.81|10801.22|10801.22|10801.81|10801.81|10801.22|10801.22|0
1650980170000|2022-04-26 13:36:10|10800.87|10800.87|10798.63|10798.63|10800.87|10800.87|10798.14|10798.14|0
1650980180000|2022-04-26 13:36:20|10798.35|10798.35|10797.47|10797.47|10798.79|10798.79|10797.47|10797.47|0
1650980190000|2022-04-26 13:36:30|10797.54|10797.54|10797.54|10797.54|10797.54|10797.54|10797.54|10797.54|0
1650980200000|2022-04-26 13:36:40|10797.28|10797.28|10796.5|10796.5|10797.28|10797.28|10796.5|10796.5|0
1650980210000|2022-04-26 13:36:50|10796.29|10796.29|10796.41|10796.41|10796.41|10796.41|10796.16|10796.16|0
1650980220000|2022-04-26 13:37:00|10796.72|10796.72|10797.07|10797.07|10798.11|10798.11|10796.55|10796.55|0
1650980230000|2022-04-26 13:37:10|10796.98|10796.98|10798.36|10798.36|10798.74|10798.74|10796.98|10796.98|0
1650980240000|2022-04-26 13:37:20|10798.55|10798.55|10799.32|10799.32|10799.32|10799.32|10798.45|10798.45|0
1650980250000|2022-04-26 13:37:30|10799.5|10799.5|10798.38|10798.38|10799.5|10799.5|10798.38|10798.38|0
1650980260000|2022-04-26 13:37:40|10797.6|10797.6|10796.39|10796.39|10797.6|10797.6|10796.39|10796.39|0
1650980270000|2022-04-26 13:37:50|10796.11|10796.11|10796.11|10796.11|10796.11|10796.11|10796.11|10796.11|0
1650980280000|2022-04-26 13:38:00|10796.38|10796.38|10797.09|10797.09|10797.09|10797.09|10796.38|10796.38|0
1650980290000|2022-04-26 13:38:10|10797.53|10797.53|10797.03|10797.03|10797.69|10797.69|10797.03|10797.03|0
1650980300000|2022-04-26 13:38:20|10796.59|10796.59|10796.34|10796.34|10796.94|10796.94|10796.34|10796.34|0
1650980310000|2022-04-26 13:38:30|10796.52|10796.52|10796.39|10796.39|10796.52|10796.52|10796.02|10796.02|0
1650980320000|2022-04-26 13:38:40|10795.59|10795.59|10795.38|10795.38|10795.59|10795.59|10793.66|10793.66|0
1650980330000|2022-04-26 13:38:50|10796.16|10796.16|10799.19|10799.19|10799.31|10799.31|10796.16|10796.16|0
1650980340000|2022-04-26 13:39:00|10799.54|10799.54|10799.28|10799.28|10799.63|10799.63|10799.28|10799.28|0
1650980350000|2022-04-26 13:39:10|10799.38|10799.38|10798.86|10798.86|10800.29|10800.29|10798.86|10798.86|0
1650980370000|2022-04-26 13:39:30|10797.84|10797.84|10797.74|10797.74|10797.84|10797.84|10797.09|10797.09|0
1650980380000|2022-04-26 13:39:40|10797.99|10797.99|10798.5|10798.5|10798.5|10798.5|10797.99|10797.99|0
1650980390000|2022-04-26 13:39:50|10798.87|10798.87|10796.45|10796.45|10798.87|10798.87|10796.45|10796.45|0
1650980400000|2022-04-26 13:40:00|10796.26|10796.26|10791.78|10791.78|10796.26|10796.26|10791.78|10791.78|0
1650980410000|2022-04-26 13:40:10|10792.03|10792.03|10792.55|10792.55|10792.55|10792.55|10791.09|10791.09|0
1650980420000|2022-04-26 13:40:20|10792.99|10792.99|10795.4|10795.4|10795.4|10795.4|10792.99|10792.99|0
1650980430000|2022-04-26 13:40:30|10795.62|10795.62|10794.15|10794.15|10795.62|10795.62|10794.15|10794.15|0
1650980440000|2022-04-26 13:40:40|10793.75|10793.75|10792.54|10792.54|10793.75|10793.75|10792.54|10792.54|0
1650980450000|2022-04-26 13:40:50|10791.76|10791.76|10791.53|10791.53|10791.76|10791.76|10791.53|10791.53|0
1650980460000|2022-04-26 13:41:00|10792.03|10792.03|10791.47|10791.47|10792.55|10792.55|10791.47|10791.47|0
1650980470000|2022-04-26 13:41:10|10790.69|10790.69|10788.9|10788.9|10790.69|10790.69|10788.9|10788.9|0
1650980480000|2022-04-26 13:41:20|10789.01|10789.01|10787.46|10787.46|10789.01|10789.01|10787.46|10787.46|0
1650980490000|2022-04-26 13:41:30|10786.68|10786.68|10786.25|10786.25|10786.68|10786.68|10785.72|10785.72|0
1650980500000|2022-04-26 13:41:40|10786.01|10786.01|10785.85|10785.85|10786.01|10786.01|10785.57|10785.57|0
1650980510000|2022-04-26 13:41:50|10785.42|10785.42|10786.37|10786.37|10786.51|10786.51|10785.42|10785.42|0
1650980520000|2022-04-26 13:42:00|10785.59|10785.59|10784.04|10784.04|10785.69|10785.69|10784.04|10784.04|0
1650980530000|2022-04-26 13:42:10|10783.17|10783.17|10782.82|10782.82|10783.17|10783.17|10782.82|10782.82|0
1650980540000|2022-04-26 13:42:20|10782.38|10782.38|10783.26|10783.26|10783.26|10783.26|10782.38|10782.38|0
1650980550000|2022-04-26 13:42:30|10784.04|10784.04|10784|10784|10784.81|10784.81|10784|10784|0
1650980560000|2022-04-26 13:42:40|10783.67|10783.67|10786.34|10786.34|10786.34|10786.34|10783.67|10783.67|0
1650980570000|2022-04-26 13:42:50|10785.43|10785.43|10784.24|10784.24|10785.43|10785.43|10784.24|10784.24|0
1650980580000|2022-04-26 13:43:00|10783.99|10783.99|10782.05|10782.05|10783.99|10783.99|10782.05|10782.05|0
1650980590000|2022-04-26 13:43:10|10781.27|10781.27|10780.8|10780.8|10781.27|10781.27|10780.8|10780.8|0
1650980600000|2022-04-26 13:43:20|10780.35|10780.35|10780|10780|10780.35|10780.35|10779.13|10779.13|0
1650980610000|2022-04-26 13:43:30|10780.44|10780.44|10780.44|10780.44|10780.44|10780.44|10780.44|10780.44|0
1650980620000|2022-04-26 13:43:40|10781.22|10781.22|10781.22|10781.22|10781.22|10781.22|10781.22|10781.22|0
1650980630000|2022-04-26 13:43:50|10781.35|10781.35|10781.35|10781.35|10781.43|10781.43|10781.35|10781.35|0
1650980640000|2022-04-26 13:44:00|10781.78|10781.78|10782.31|10782.31|10782.81|10782.81|10781.78|10781.78|0
1650980650000|2022-04-26 13:44:10|10782.43|10782.43|10782.01|10782.01|10782.56|10782.56|10782.01|10782.01|0
1650980660000|2022-04-26 13:44:20|10782.26|10782.26|10780.9|10780.9|10782.26|10782.26|10780.9|10780.9|0
1650980670000|2022-04-26 13:44:30|10780.45|10780.45|10778.74|10778.74|10780.45|10780.45|10778.74|10778.74|0
1650980680000|2022-04-26 13:44:40|10778.61|10778.61|10778.13|10778.13|10778.69|10778.69|10777.91|10777.91|0
1650980690000|2022-04-26 13:44:50|10778|10778|10777.79|10777.79|10778|10778|10777.79|10777.79|0
1650980700000|2022-04-26 13:45:00|10777.92|10777.92|10777.65|10777.65|10777.99|10777.99|10777.22|10777.22|0
1650980710000|2022-04-26 13:45:10|10778.09|10778.09|10780.32|10780.32|10780.32|10780.32|10778.09|10778.09|0
1650980720000|2022-04-26 13:45:20|10780.03|10780.03|10780.56|10780.56|10780.56|10780.56|10780.03|10780.03|0
1650980730000|2022-04-26 13:45:30|10780.38|10780.38|10780.84|10780.84|10780.84|10780.84|10780.38|10780.38|0
1650980740000|2022-04-26 13:45:40|10780.58|10780.58|10780.94|10780.94|10780.94|10780.94|10780.58|10780.58|0
1650980750000|2022-04-26 13:45:50|10780.58|10780.58|10780.12|10780.12|10780.58|10780.58|10779.89|10779.89|0
1650980760000|2022-04-26 13:46:00|10780.51|10780.51|10782.33|10782.33|10782.33|10782.33|10780.51|10780.51|0
1650980770000|2022-04-26 13:46:10|10782.46|10782.46|10780.74|10780.74|10782.46|10782.46|10780.74|10780.74|0
1650980780000|2022-04-26 13:46:20|10780.61|10780.61|10778.01|10778.01|10780.61|10780.61|10777.79|10777.79|0
1650980790000|2022-04-26 13:46:30|10778.13|10778.13|10777.8|10777.8|10778.13|10778.13|10777.54|10777.54|0
1650980800000|2022-04-26 13:46:40|10778.4|10778.4|10778.4|10778.4|10779.18|10779.18|10778.4|10778.4|0
1650980810000|2022-04-26 13:46:50|10778.28|10778.28|10777.5|10777.5|10778.28|10778.28|10777.5|10777.5|0
1650980820000|2022-04-26 13:47:00|10777.93|10777.93|10778.02|10778.02|10778.15|10778.15|10777.93|10777.93|0
1650980830000|2022-04-26 13:47:10|10777.51|10777.51|10777.51|10777.51|10777.51|10777.51|10777.51|10777.51|0
1650980840000|2022-04-26 13:47:20|10776.91|10776.91|10774.22|10774.22|10776.91|10776.91|10774.22|10774.22|0
1650980850000|2022-04-26 13:47:30|10774.32|10774.32|10775.88|10775.88|10775.88|10775.88|10774.32|10774.32|0
1650980860000|2022-04-26 13:47:40|10775.55|10775.55|10776.61|10776.61|10776.61|10776.61|10775.06|10775.06|0
1650980870000|2022-04-26 13:47:50|10777.1|10777.1|10779.06|10779.06|10779.06|10779.06|10777.1|10777.1|0
1650980880000|2022-04-26 13:48:00|10779.19|10779.19|10782.12|10782.12|10782.12|10782.12|10779.19|10779.19|0
1650980890000|2022-04-26 13:48:10|10782.56|10782.56|10785.35|10785.35|10786.56|10786.56|10782.56|10782.56|0
1650980900000|2022-04-26 13:48:20|10786.13|10786.13|10786.62|10786.62|10786.62|10786.62|10786.13|10786.13|0
1650980910000|2022-04-26 13:48:30|10787.15|10787.15|10787.6|10787.6|10787.6|10787.6|10787.15|10787.15|0
1650980920000|2022-04-26 13:48:40|10787.98|10787.98|10789.73|10789.73|10789.73|10789.73|10787.98|10787.98|0
1650980930000|2022-04-26 13:48:50|10789.61|10789.61|10790.39|10790.39|10790.39|10790.39|10789.61|10789.61|0
1650980940000|2022-04-26 13:49:00|10791.95|10791.95|10790.34|10790.34|10792.16|10792.16|10790.17|10790.17|0
1650980950000|2022-04-26 13:49:10|10790.51|10790.51|10789.68|10789.68|10790.51|10790.51|10789.68|10789.68|0
1650980960000|2022-04-26 13:49:20|10789.91|10789.91|10791.78|10791.78|10791.78|10791.78|10789.91|10789.91|0
1650980970000|2022-04-26 13:49:30|10791.88|10791.88|10791.51|10791.51|10791.88|10791.88|10791.51|10791.51|0
1650980980000|2022-04-26 13:49:40|10791.18|10791.18|10791.32|10791.32|10791.8|10791.8|10790.08|10790.08|0
1650980990000|2022-04-26 13:49:50|10791.15|10791.15|10791.15|10791.15|10791.15|10791.15|10791.01|10791.01|0
1650981000000|2022-04-26 13:50:00|10789.84|10789.84|10788.21|10788.21|10789.84|10789.84|10788.21|10788.21|0
1650981010000|2022-04-26 13:50:10|10788.34|10788.34|10788.34|10788.34|10788.34|10788.34|10788.34|10788.34|0
1650981020000|2022-04-26 13:50:20|10789.02|10789.02|10788.66|10788.66|10789.02|10789.02|10788.66|10788.66|0
1650981030000|2022-04-26 13:50:30|10788.49|10788.49|10787.48|10787.48|10788.49|10788.49|10787.05|10787.05|0
1650981040000|2022-04-26 13:50:40|10787.61|10787.61|10787.08|10787.08|10787.61|10787.61|10787.08|10787.08|0
1650981050000|2022-04-26 13:50:50|10787.74|10787.74|10787.31|10787.31|10787.74|10787.74|10787.31|10787.31|0
1650981060000|2022-04-26 13:51:00|10787.19|10787.19|10788.13|10788.13|10788.37|10788.37|10787.05|10787.05|0
1650981070000|2022-04-26 13:51:10|10787.35|10787.35|10788.32|10788.32|10788.32|10788.32|10787.35|10787.35|0
1650981080000|2022-04-26 13:51:20|10788.44|10788.44|10787.73|10787.73|10788.57|10788.57|10787.73|10787.73|0
1650981090000|2022-04-26 13:51:30|10787.3|10787.3|10787.3|10787.3|10787.3|10787.3|10787.3|10787.3|0
1650981100000|2022-04-26 13:51:40|10787.51|10787.51|10788.4|10788.4|10788.4|10788.4|10787.51|10787.51|0
1650981110000|2022-04-26 13:51:50|10788.22|10788.22|10788.87|10788.87|10788.87|10788.87|10787.66|10787.66|0
1650981120000|2022-04-26 13:52:00|10788.97|10788.97|10788.71|10788.71|10789.6|10789.6|10788.55|10788.55|0
1650981130000|2022-04-26 13:52:10|10788.28|10788.28|10788.04|10788.04|10788.28|10788.28|10788.04|10788.04|0
1650981140000|2022-04-26 13:52:20|10787.21|10787.21|10785.95|10785.95|10787.21|10787.21|10785.95|10785.95|0
1650981150000|2022-04-26 13:52:30|10786.39|10786.39|10787.29|10787.29|10787.69|10787.69|10786.39|10786.39|0
1650981160000|2022-04-26 13:52:40|10787.72|10787.72|10789.22|10789.22|10789.22|10789.22|10787.72|10787.72|0
1650981170000|2022-04-26 13:52:50|10789.33|10789.33|10789.33|10789.33|10789.33|10789.33|10789.33|10789.33|0
1650981180000|2022-04-26 13:53:00|10788.9|10788.9|10788.36|10788.36|10788.9|10788.9|10788.29|10788.29|0
1650981190000|2022-04-26 13:53:10|10788.49|10788.49|10787.18|10787.18|10788.49|10788.49|10787.18|10787.18|0
1650981200000|2022-04-26 13:53:20|10787.44|10787.44|10787.35|10787.35|10787.44|10787.44|10787.35|10787.35|0
1650981210000|2022-04-26 13:53:30|10787.48|10787.48|10787.59|10787.59|10787.85|10787.85|10787.48|10787.48|0
1650981220000|2022-04-26 13:53:40|10788.03|10788.03|10787.82|10787.82|10788.03|10788.03|10787.82|10787.82|0
1650981230000|2022-04-26 13:53:50|10787.91|10787.91|10787.88|10787.88|10788.02|10788.02|10787.76|10787.76|0
1650981240000|2022-04-26 13:54:00|10788.25|10788.25|10788.92|10788.92|10788.92|10788.92|10788.04|10788.04|0
1650981260000|2022-04-26 13:54:20|10788.79|10788.79|10789.08|10789.08|10789.08|10789.08|10788.6|10788.6|0
1650981270000|2022-04-26 13:54:30|10789.29|10789.29|10789.12|10789.12|10789.29|10789.29|10788.69|10788.69|0
1650981280000|2022-04-26 13:54:40|10788.91|10788.91|10788.78|10788.78|10788.91|10788.91|10788.78|10788.78|0
1650981290000|2022-04-26 13:54:50|10788|10788|10788|10788|10788|10788|10788|10788|0
1650981300000|2022-04-26 13:55:00|10788.37|10788.37|10789.13|10789.13|10789.43|10789.43|10788.09|10788.09|0
1650981310000|2022-04-26 13:55:10|10788.91|10788.91|10788.49|10788.49|10788.91|10788.91|10788.49|10788.49|0
1650981320000|2022-04-26 13:55:20|10788.31|10788.31|10788.52|10788.52|10788.52|10788.52|10788.31|10788.31|0
1650981330000|2022-04-26 13:55:30|10788.2|10788.2|10788.52|10788.52|10788.52|10788.52|10788.2|10788.2|0
1650981340000|2022-04-26 13:55:40|10787.38|10787.38|10786.15|10786.15|10787.38|10787.38|10786.02|10786.02|0
1650981350000|2022-04-26 13:55:50|10785.89|10785.89|10785.74|10785.74|10785.89|10785.89|10785.74|10785.74|0
1650981360000|2022-04-26 13:56:00|10785.65|10785.65|10789.13|10789.13|10789.13|10789.13|10785.65|10785.65|0
1650981370000|2022-04-26 13:56:10|10789.35|10789.35|10790.38|10790.38|10790.38|10790.38|10789.35|10789.35|0
1650981380000|2022-04-26 13:56:20|10790.51|10790.51|10792.48|10792.48|10792.48|10792.48|10790.51|10790.51|0
1650981390000|2022-04-26 13:56:30|10792.57|10792.57|10792.25|10792.25|10792.57|10792.57|10792.25|10792.25|0
1650981400000|2022-04-26 13:56:40|10792.12|10792.12|10790.84|10790.84|10792.22|10792.22|10790.84|10790.84|0
1650981440000|2022-04-26 13:57:20|10790.46|10790.46|10790.67|10790.67|10790.67|10790.67|10790.24|10790.24|0
1650981450000|2022-04-26 13:57:30|10790.42|10790.42|10787.42|10787.42|10790.42|10790.42|10787.42|10787.42|0
1650981460000|2022-04-26 13:57:40|10787.65|10787.65|10787.39|10787.39|10787.65|10787.65|10787.39|10787.39|0
1650981470000|2022-04-26 13:57:50|10787.15|10787.15|10786.83|10786.83|10787.15|10787.15|10786.83|10786.83|0
1650981480000|2022-04-26 13:58:00|10786.93|10786.93|10786.72|10786.72|10786.93|10786.93|10786.72|10786.72|0
1650981500000|2022-04-26 13:58:20|10787.43|10787.43|10787.33|10787.33|10787.43|10787.43|10787.19|10787.19|0
1650981510000|2022-04-26 13:58:30|10787.58|10787.58|10789.05|10789.05|10789.83|10789.83|10787.35|10787.35|0
1650981530000|2022-04-26 13:58:50|10789.48|10789.48|10789.74|10789.74|10789.74|10789.74|10789.48|10789.48|0
1650981540000|2022-04-26 13:59:00|10789.5|10789.5|10790.97|10790.97|10790.97|10790.97|10789.5|10789.5|0
1650981550000|2022-04-26 13:59:10|10791.1|10791.1|10791.1|10791.1|10791.1|10791.1|10791.1|10791.1|0
1650981560000|2022-04-26 13:59:20|10790.84|10790.84|10792|10792|10792|10792|10790.84|10790.84|0
1650981580000|2022-04-26 13:59:40|10790.85|10790.85|10790.85|10790.85|10790.85|10790.85|10790.85|10790.85|0
1650981590000|2022-04-26 13:59:50|10790.95|10790.95|10791.52|10791.52|10791.52|10791.52|10790.95|10790.95|0
1650981600000|2022-04-26 14:00:00|10791.95|10791.95|10791.16|10791.16|10791.95|10791.95|10791.16|10791.16|0
1650981610000|2022-04-26 14:00:10|10791.38|10791.38|10791.25|10791.25|10791.38|10791.38|10791.25|10791.25|0
1650981620000|2022-04-26 14:00:20|10792.03|10792.03|10794.79|10794.79|10794.92|10794.92|10791.77|10791.77|0
1650981630000|2022-04-26 14:00:30|10794.19|10794.19|10792.77|10792.77|10794.19|10794.19|10792.77|10792.77|0
1650981640000|2022-04-26 14:00:40|10792.61|10792.61|10792.06|10792.06|10792.61|10792.61|10792.06|10792.06|0
1650981650000|2022-04-26 14:00:50|10792.75|10792.75|10792.09|10792.09|10792.75|10792.75|10792.09|10792.09|0
1650981660000|2022-04-26 14:01:00|10791.95|10791.95|10791.83|10791.83|10791.95|10791.95|10791.83|10791.83|0
1650981670000|2022-04-26 14:01:10|10791.7|10791.7|10790.01|10790.01|10791.7|10791.7|10790.01|10790.01|0
1650981680000|2022-04-26 14:01:20|10789.71|10789.71|10787.31|10787.31|10789.71|10789.71|10787.31|10787.31|0
1650981690000|2022-04-26 14:01:30|10787.08|10787.08|10786.55|10786.55|10787.31|10787.31|10786.55|10786.55|0
1650981700000|2022-04-26 14:01:40|10786.71|10786.71|10787.94|10787.94|10787.94|10787.94|10786.71|10786.71|0
1650981710000|2022-04-26 14:01:50|10787.07|10787.07|10787.07|10787.07|10787.07|10787.07|10787.07|10787.07|0
1650981720000|2022-04-26 14:02:00|10786.85|10786.85|10782.59|10782.59|10786.85|10786.85|10782.37|10782.37|0
1650981730000|2022-04-26 14:02:10|10783.03|10783.03|10782.65|10782.65|10783.03|10783.03|10782.47|10782.47|0
1650981740000|2022-04-26 14:02:20|10783.45|10783.45|10782.9|10782.9|10783.83|10783.83|10782.9|10782.9|0
1650981760000|2022-04-26 14:02:40|10780.56|10780.56|10779.96|10779.96|10780.56|10780.56|10779.78|10779.78|0
1650981770000|2022-04-26 14:02:50|10779.52|10779.52|10778.56|10778.56|10779.52|10779.52|10778.56|10778.56|0
1650981780000|2022-04-26 14:03:00|10778.33|10778.33|10773.47|10773.47|10778.77|10778.77|10773.3|10773.3|0
1650981790000|2022-04-26 14:03:10|10773.24|10773.24|10772.66|10772.66|10773.6|10773.6|10772.66|10772.66|0
1650981800000|2022-04-26 14:03:20|10772.92|10772.92|10772.79|10772.79|10773.11|10773.11|10772.79|10772.79|0
1650981810000|2022-04-26 14:03:30|10773.11|10773.11|10772.62|10772.62|10773.11|10773.11|10772.62|10772.62|0
1650981820000|2022-04-26 14:03:40|10772.3|10772.3|10773.3|10773.3|10773.3|10773.3|10772.3|10772.3|0
1650981830000|2022-04-26 14:03:50|10772.87|10772.87|10775.14|10775.14|10775.59|10775.59|10772.81|10772.81|0
1650981840000|2022-04-26 14:04:00|10775.23|10775.23|10775.93|10775.93|10775.93|10775.93|10775.23|10775.23|0
1650981850000|2022-04-26 14:04:10|10775.56|10775.56|10774.11|10774.11|10775.56|10775.56|10773.9|10773.9|0
1650981860000|2022-04-26 14:04:20|10773.43|10773.43|10774.63|10774.63|10774.63|10774.63|10773.43|10773.43|0
1650981870000|2022-04-26 14:04:30|10774.37|10774.37|10774.47|10774.47|10774.89|10774.89|10774.23|10774.23|0
1650981880000|2022-04-26 14:04:40|10774.95|10774.95|10774.79|10774.79|10774.95|10774.95|10774.79|10774.79|0
1650981890000|2022-04-26 14:04:50|10776|10776|10778.28|10778.28|10778.28|10778.28|10776|10776|0
1650981900000|2022-04-26 14:05:00|10778.15|10778.15|10778.24|10778.24|10778.24|10778.24|10777.97|10777.97|0
1650981910000|2022-04-26 14:05:10|10779.02|10779.02|10781.33|10781.33|10781.33|10781.33|10778.22|10778.22|0
1650981920000|2022-04-26 14:05:20|10780.9|10780.9|10781.9|10781.9|10781.9|10781.9|10780.9|10780.9|0
1650981930000|2022-04-26 14:05:30|10782.15|10782.15|10783.39|10783.39|10783.39|10783.39|10782.15|10782.15|0
1650981940000|2022-04-26 14:05:40|10783.22|10783.22|10783.77|10783.77|10784.13|10784.13|10783.22|10783.22|0
1650981950000|2022-04-26 14:05:50|10783.54|10783.54|10782.64|10782.64|10783.54|10783.54|10782.45|10782.45|0
1650981960000|2022-04-26 14:06:00|10782.52|10782.52|10782.54|10782.54|10782.76|10782.76|10782.52|10782.52|0
1650981970000|2022-04-26 14:06:10|10782.31|10782.31|10782.2|10782.2|10782.33|10782.33|10782.09|10782.09|0
1650981980000|2022-04-26 14:06:20|10782.33|10782.33|10782.33|10782.33|10782.33|10782.33|10782.33|10782.33|0
1650981990000|2022-04-26 14:06:30|10782.1|10782.1|10782.1|10782.1|10782.1|10782.1|10782.1|10782.1|0
1650982000000|2022-04-26 14:06:40|10783.66|10783.66|10783.7|10783.7|10783.7|10783.7|10782.79|10782.79|0
1650982010000|2022-04-26 14:06:50|10783.44|10783.44|10787.37|10787.37|10787.37|10787.37|10783.44|10783.44|0
1650982020000|2022-04-26 14:07:00|10787.62|10787.62|10789.14|10789.14|10789.16|10789.16|10787.62|10787.62|0
1650982030000|2022-04-26 14:07:10|10788.92|10788.92|10788.64|10788.64|10789.29|10789.29|10788.26|10788.26|0
1650982040000|2022-04-26 14:07:20|10788.87|10788.87|10788.74|10788.74|10788.87|10788.87|10788.74|10788.74|0
1650982050000|2022-04-26 14:07:30|10789.1|10789.1|10789.74|10789.74|10790.01|10790.01|10788.87|10788.87|0
1650982060000|2022-04-26 14:07:40|10790.52|10790.52|10791.37|10791.37|10791.37|10791.37|10790.5|10790.5|0
1650982070000|2022-04-26 14:07:50|10791.14|10791.14|10791.88|10791.88|10791.88|10791.88|10790.37|10790.37|0
1650982080000|2022-04-26 14:08:00|10792.01|10792.01|10793.31|10793.31|10793.31|10793.31|10792.01|10792.01|0
1650982090000|2022-04-26 14:08:10|10792.53|10792.53|10790.43|10790.43|10792.53|10792.53|10790.43|10790.43|0
1650982100000|2022-04-26 14:08:20|10790.18|10790.18|10789.83|10789.83|10790.18|10790.18|10789.83|10789.83|0
1650982110000|2022-04-26 14:08:30|10789.7|10789.7|10785.75|10785.75|10789.7|10789.7|10785.75|10785.75|0
1650982120000|2022-04-26 14:08:40|10785.62|10785.62|10784.97|10784.97|10785.62|10785.62|10784.97|10784.97|0
1650982130000|2022-04-26 14:08:50|10784.74|10784.74|10783.7|10783.7|10784.74|10784.74|10783.7|10783.7|0
1650982140000|2022-04-26 14:09:00|10783.27|10783.27|10784.01|10784.01|10784.01|10784.01|10783.27|10783.27|0
1650982150000|2022-04-26 14:09:10|10783.64|10783.64|10781.88|10781.88|10783.64|10783.64|10781.88|10781.88|0
1650982160000|2022-04-26 14:09:20|10781.73|10781.73|10781.73|10781.73|10781.73|10781.73|10781.73|10781.73|0
1650982170000|2022-04-26 14:09:30|10781.65|10781.65|10781.52|10781.52|10781.65|10781.65|10781.52|10781.52|0
1650982180000|2022-04-26 14:09:40|10781.95|10781.95|10783.33|10783.33|10783.33|10783.33|10781.95|10781.95|0
1650982190000|2022-04-26 14:09:50|10782.55|10782.55|10782.55|10782.55|10782.55|10782.55|10782.55|10782.55|0
1650982200000|2022-04-26 14:10:00|10782.95|10782.95|10782.36|10782.36|10782.95|10782.95|10782.36|10782.36|0
1650982210000|2022-04-26 14:10:10|10782.52|10782.52|10782.35|10782.35|10782.52|10782.52|10781.47|10781.47|0
1650982220000|2022-04-26 14:10:20|10781.48|10781.48|10781.36|10781.36|10781.61|10781.61|10781.04|10781.04|0
1650982230000|2022-04-26 14:10:30|10781.61|10781.61|10783.72|10783.72|10783.72|10783.72|10781.42|10781.42|0
1650982250000|2022-04-26 14:10:50|10783.98|10783.98|10783.98|10783.98|10783.98|10783.98|10783.98|10783.98|0
1650982260000|2022-04-26 14:11:00|10784.21|10784.21|10783.55|10783.55|10784.21|10784.21|10783.55|10783.55|0
1650982270000|2022-04-26 14:11:10|10783.3|10783.3|10781.22|10781.22|10783.3|10783.3|10781.22|10781.22|0
1650982280000|2022-04-26 14:11:20|10781|10781|10780.79|10780.79|10781|10781|10780.79|10780.79|0
1650982290000|2022-04-26 14:11:30|10781.22|10781.22|10778.33|10778.33|10781.22|10781.22|10778.33|10778.33|0
1650982300000|2022-04-26 14:11:40|10778.58|10778.58|10778.17|10778.17|10778.58|10778.58|10778.04|10778.04|0
1650982310000|2022-04-26 14:11:50|10778.3|10778.3|10777.67|10777.67|10778.3|10778.3|10777.67|10777.67|0
1650982320000|2022-04-26 14:12:00|10777.91|10777.91|10778.53|10778.53|10778.53|10778.53|10777.79|10777.79|0
1650982330000|2022-04-26 14:12:10|10779.15|10779.15|10778.24|10778.24|10779.4|10779.4|10778.24|10778.24|0
1650982340000|2022-04-26 14:12:20|10778.12|10778.12|10778.02|10778.02|10778.12|10778.12|10778.02|10778.02|0
1650982350000|2022-04-26 14:12:30|10777.85|10777.85|10778.21|10778.21|10778.34|10778.34|10777.85|10777.85|0
1650982360000|2022-04-26 14:12:40|10776.65|10776.65|10776|10776|10776.65|10776.65|10775.09|10775.09|0
1650982370000|2022-04-26 14:12:50|10775.55|10775.55|10774.7|10774.7|10775.8|10775.8|10774.7|10774.7|0
1650982380000|2022-04-26 14:13:00|10774.93|10774.93|10775.03|10775.03|10775.03|10775.03|10774.8|10774.8|0
1650982390000|2022-04-26 14:13:10|10775.26|10775.26|10776.17|10776.17|10776.17|10776.17|10775.26|10775.26|0
1650982400000|2022-04-26 14:13:20|10776.95|10776.95|10776.93|10776.93|10777.07|10777.07|10776.7|10776.7|0
1650982410000|2022-04-26 14:13:30|10777.63|10777.63|10777.63|10777.63|10777.63|10777.63|10777.63|10777.63|0
1650982420000|2022-04-26 14:13:40|10778.41|10778.41|10776.63|10776.63|10778.66|10778.66|10776.63|10776.63|0
1650982430000|2022-04-26 14:13:50|10777.1|10777.1|10774.63|10774.63|10777.1|10777.1|10774.63|10774.63|0
1650982440000|2022-04-26 14:14:00|10774.78|10774.78|10774.78|10774.78|10774.78|10774.78|10774.78|10774.78|0
1650982450000|2022-04-26 14:14:10|10775.23|10775.23|10777.11|10777.11|10777.11|10777.11|10775.23|10775.23|0
1650982460000|2022-04-26 14:14:20|10776.97|10776.97|10777.41|10777.41|10777.41|10777.41|10776.97|10776.97|0
1650982470000|2022-04-26 14:14:30|10777.05|10777.05|10776.61|10776.61|10777.05|10777.05|10776.57|10776.57|0
1650982490000|2022-04-26 14:14:50|10776.73|10776.73|10775.96|10775.96|10776.73|10776.73|10775.96|10775.96|0
1650982500000|2022-04-26 14:15:00|10776.19|10776.19|10774.97|10774.97|10776.19|10776.19|10774.8|10774.8|0
1650982510000|2022-04-26 14:15:10|10774.55|10774.55|10773.06|10773.06|10774.55|10774.55|10773.06|10773.06|0
1650982520000|2022-04-26 14:15:20|10773.3|10773.3|10772.43|10772.43|10773.3|10773.3|10772.43|10772.43|0
1650982530000|2022-04-26 14:15:30|10772.55|10772.55|10771.88|10771.88|10772.55|10772.55|10771.88|10771.88|0
1650982540000|2022-04-26 14:15:40|10771.63|10771.63|10771.61|10771.61|10771.74|10771.74|10771.36|10771.36|0
1650982550000|2022-04-26 14:15:50|10771.74|10771.74|10770.48|10770.48|10771.74|10771.74|10770.48|10770.48|0
1650982560000|2022-04-26 14:16:00|10770.11|10770.11|10769.58|10769.58|10770.37|10770.37|10769.15|10769.15|0
1650982570000|2022-04-26 14:16:10|10770.01|10770.01|10769.84|10769.84|10770.01|10770.01|10769.84|10769.84|0
1650982580000|2022-04-26 14:16:20|10769.7|10769.7|10768.34|10768.34|10769.7|10769.7|10768.34|10768.34|0
1650982590000|2022-04-26 14:16:30|10766.01|10766.01|10766.22|10766.22|10766.22|10766.22|10766.01|10766.01|0
1650982600000|2022-04-26 14:16:40|10765.99|10765.99|10765.6|10765.6|10765.99|10765.99|10765.6|10765.6|0
1650982610000|2022-04-26 14:16:50|10765.23|10765.23|10764.25|10764.25|10765.92|10765.92|10764.25|10764.25|0
1650982620000|2022-04-26 14:17:00|10764.15|10764.15|10767.81|10767.81|10768.59|10768.59|10764.15|10764.15|0
1650982630000|2022-04-26 14:17:10|10767.9|10767.9|10768.22|10768.22|10768.29|10768.29|10767.85|10767.85|0
1650982640000|2022-04-26 14:17:20|10768.09|10768.09|10768.35|10768.35|10768.35|10768.35|10768.09|10768.09|0
1650982650000|2022-04-26 14:17:30|10768.79|10768.79|10768.96|10768.96|10768.96|10768.96|10768.79|10768.79|0
1650982670000|2022-04-26 14:17:50|10768.8|10768.8|10767.02|10767.02|10768.8|10768.8|10767.02|10767.02|0
1650982680000|2022-04-26 14:18:00|10766.58|10766.58|10766.58|10766.58|10766.58|10766.58|10766.58|10766.58|0
1650982690000|2022-04-26 14:18:10|10766.45|10766.45|10766.45|10766.45|10766.45|10766.45|10766.45|10766.45|0
1650982700000|2022-04-26 14:18:20|10766.32|10766.32|10763.23|10763.23|10766.32|10766.32|10763.23|10763.23|0
1650982710000|2022-04-26 14:18:30|10763.42|10763.42|10762.78|10762.78|10763.49|10763.49|10762.33|10762.33|0
1650982720000|2022-04-26 14:18:40|10763.03|10763.03|10763.33|10763.33|10763.41|10763.41|10763.03|10763.03|0
1650982730000|2022-04-26 14:18:50|10763.21|10763.21|10762.76|10762.76|10763.21|10763.21|10762.76|10762.76|0
1650982740000|2022-04-26 14:19:00|10762.58|10762.58|10762.81|10762.81|10762.81|10762.81|10762.45|10762.45|0
1650982750000|2022-04-26 14:19:10|10763.59|10763.59|10763.91|10763.91|10763.91|10763.91|10763.59|10763.59|0
1650982760000|2022-04-26 14:19:20|10763.72|10763.72|10763.72|10763.72|10763.72|10763.72|10763.72|10763.72|0
1650982770000|2022-04-26 14:19:30|10763.59|10763.59|10764.16|10764.16|10764.16|10764.16|10763.59|10763.59|0
1650982780000|2022-04-26 14:19:40|10766.34|10766.34|10766.44|10766.44|10767.29|10767.29|10766.34|10766.34|0
1650982790000|2022-04-26 14:19:50|10766.67|10766.67|10767.33|10767.33|10767.47|10767.47|10766.67|10766.67|0
1650982800000|2022-04-26 14:20:00|10767.1|10767.1|10767.04|10767.04|10767.1|10767.1|10766.69|10766.69|0
1650982810000|2022-04-26 14:20:10|10766.9|10766.9|10766.61|10766.61|10767.04|10767.04|10766.48|10766.48|0
1650982820000|2022-04-26 14:20:20|10766.37|10766.37|10766.97|10766.97|10766.97|10766.97|10766.37|10766.37|0
1650982830000|2022-04-26 14:20:30|10767.12|10767.12|10767.31|10767.31|10767.31|10767.31|10767.12|10767.12|0
1650982840000|2022-04-26 14:20:40|10767.15|10767.15|10766.22|10766.22|10767.15|10767.15|10766.22|10766.22|0
1650982850000|2022-04-26 14:20:50|10766.45|10766.45|10766.21|10766.21|10766.82|10766.82|10766.21|10766.21|0
1650982860000|2022-04-26 14:21:00|10766.16|10766.16|10765.39|10765.39|10766.16|10766.16|10765.12|10765.12|0
1650982870000|2022-04-26 14:21:10|10764.94|10764.94|10760.16|10760.16|10764.94|10764.94|10759.91|10759.91|0
1650982880000|2022-04-26 14:21:20|10759.38|10759.38|10759.38|10759.38|10759.38|10759.38|10759.38|10759.38|0
1650982890000|2022-04-26 14:21:30|10758.6|10758.6|10758.46|10758.46|10758.76|10758.76|10757.98|10757.98|0
1650982900000|2022-04-26 14:21:40|10758.03|10758.03|10755.35|10755.35|10758.03|10758.03|10755.35|10755.35|0
1650982910000|2022-04-26 14:21:50|10755.16|10755.16|10754.31|10754.31|10755.16|10755.16|10754.31|10754.31|0
1650982920000|2022-04-26 14:22:00|10754.56|10754.56|10754.43|10754.43|10754.56|10754.56|10754.43|10754.43|0
1650982930000|2022-04-26 14:22:10|10755.29|10755.29|10754.63|10754.63|10755.29|10755.29|10754.51|10754.51|0
1650982940000|2022-04-26 14:22:20|10754.72|10754.72|10755.26|10755.26|10755.26|10755.26|10754.72|10754.72|0
1650982950000|2022-04-26 14:22:30|10755.49|10755.49|10756.92|10756.92|10756.92|10756.92|10755.49|10755.49|0
1650982960000|2022-04-26 14:22:40|10757.05|10757.05|10757.39|10757.39|10757.39|10757.39|10757.05|10757.05|0
1650982970000|2022-04-26 14:22:50|10757.82|10757.82|10757.76|10757.76|10758.09|10758.09|10757.76|10757.76|0
1650982980000|2022-04-26 14:23:00|10757.58|10757.58|10757.03|10757.03|10757.58|10757.58|10757.03|10757.03|0
1650982990000|2022-04-26 14:23:10|10756.25|10756.25|10756.25|10756.25|10756.25|10756.25|10756.25|10756.25|0
1650983000000|2022-04-26 14:23:20|10756.48|10756.48|10755.78|10755.78|10756.66|10756.66|10755.78|10755.78|0
1650983010000|2022-04-26 14:23:30|10755.65|10755.65|10753.6|10753.6|10755.65|10755.65|10753.6|10753.6|0
1650983020000|2022-04-26 14:23:40|10753.12|10753.12|10753.05|10753.05|10753.12|10753.12|10753.05|10753.05|0
1650983040000|2022-04-26 14:24:00|10752.92|10752.92|10752.7|10752.7|10752.92|10752.92|10752.7|10752.7|0
1650983050000|2022-04-26 14:24:10|10752.52|10752.52|10752.52|10752.52|10752.52|10752.52|10752.52|10752.52|0
1650983060000|2022-04-26 14:24:20|10752.39|10752.39|10752.14|10752.14|10752.39|10752.39|10752.14|10752.14|0
1650983080000|2022-04-26 14:24:40|10751.88|10751.88|10751.76|10751.76|10751.95|10751.95|10751.76|10751.76|0
1650983090000|2022-04-26 14:24:50|10752.13|10752.13|10751.88|10751.88|10752.13|10752.13|10751.88|10751.88|0
1650983100000|2022-04-26 14:25:00|10751.74|10751.74|10751.87|10751.87|10751.87|10751.87|10751.74|10751.74|0
1650983110000|2022-04-26 14:25:10|10751.54|10751.54|10751.11|10751.11|10751.54|10751.54|10751.11|10751.11|0
1650983120000|2022-04-26 14:25:20|10751.36|10751.36|10750.42|10750.42|10751.36|10751.36|10750.42|10750.42|0
1650983130000|2022-04-26 14:25:30|10750.56|10750.56|10750.14|10750.14|10750.56|10750.56|10750.14|10750.14|0
1650983140000|2022-04-26 14:25:40|10750.01|10750.01|10750.32|10750.32|10750.32|10750.32|10749.88|10749.88|0
1650983160000|2022-04-26 14:26:00|10750.75|10750.75|10745.18|10745.18|10750.75|10750.75|10745.18|10745.18|0
1650983170000|2022-04-26 14:26:10|10744.74|10744.74|10744.97|10744.97|10746.3|10746.3|10744.74|10744.74|0
1650983180000|2022-04-26 14:26:20|10744.84|10744.84|10744.5|10744.5|10744.84|10744.84|10744.37|10744.37|0
1650983190000|2022-04-26 14:26:30|10744.37|10744.37|10742.5|10742.5|10745.67|10745.67|10742.28|10742.28|0
1650983200000|2022-04-26 14:26:40|10742.65|10742.65|10741.7|10741.7|10742.65|10742.65|10741.7|10741.7|0
1650983210000|2022-04-26 14:26:50|10741.57|10741.57|10742.23|10742.23|10742.23|10742.23|10741.57|10741.57|0
1650983220000|2022-04-26 14:27:00|10742.14|10742.14|10742.36|10742.36|10742.36|10742.36|10742.11|10742.11|0
1650983230000|2022-04-26 14:27:10|10742.48|10742.48|10742.48|10742.48|10742.48|10742.48|10742.48|10742.48|0
1650983240000|2022-04-26 14:27:20|10743.26|10743.26|10744.53|10744.53|10744.53|10744.53|10743.26|10743.26|0
1650983250000|2022-04-26 14:27:30|10744.97|10744.97|10747.43|10747.43|10747.43|10747.43|10744.97|10744.97|0
1650983260000|2022-04-26 14:27:40|10747.32|10747.32|10747.76|10747.76|10747.76|10747.76|10746.75|10746.75|0
1650983270000|2022-04-26 14:27:50|10747.87|10747.87|10747.78|10747.78|10747.87|10747.87|10747.78|10747.78|0
1650983280000|2022-04-26 14:28:00|10747.7|10747.7|10747.99|10747.99|10747.99|10747.99|10747.56|10747.56|0
1650983290000|2022-04-26 14:28:10|10748.1|10748.1|10748.53|10748.53|10748.53|10748.53|10748.1|10748.1|0
1650983300000|2022-04-26 14:28:20|10748.72|10748.72|10748.72|10748.72|10748.72|10748.72|10748.72|10748.72|0
1650983310000|2022-04-26 14:28:30|10748.5|10748.5|10749.54|10749.54|10749.54|10749.54|10748.5|10748.5|0
1650983320000|2022-04-26 14:28:40|10749.78|10749.78|10749.86|10749.86|10749.86|10749.86|10749.78|10749.78|0
1650983330000|2022-04-26 14:28:50|10749.29|10749.29|10746.96|10746.96|10749.63|10749.63|10746.6|10746.6|0
1650983340000|2022-04-26 14:29:00|10746.78|10746.78|10746.3|10746.3|10746.78|10746.78|10746.3|10746.3|0
1650983350000|2022-04-26 14:29:10|10746.13|10746.13|10745.76|10745.76|10746.13|10746.13|10745.76|10745.76|0
1650983360000|2022-04-26 14:29:20|10746.14|10746.14|10745.37|10745.37|10746.24|10746.24|10745.3|10745.3|0
1650983370000|2022-04-26 14:29:30|10745.5|10745.5|10746.5|10746.5|10747.28|10747.28|10745.15|10745.15|0
1650983380000|2022-04-26 14:29:40|10746.94|10746.94|10747.25|10747.25|10747.37|10747.37|10746.94|10746.94|0
1650983390000|2022-04-26 14:29:50|10747.67|10747.67|10749.26|10749.26|10749.26|10749.26|10747.67|10747.67|0
1650983400000|2022-04-26 14:30:00|10749.79|10749.79|10751.99|10751.99|10752.55|10752.55|10749.79|10749.79|0
1650983410000|2022-04-26 14:30:10|10751.86|10751.86|10750.83|10750.83|10751.86|10751.86|10750.4|10750.4|0
1650983420000|2022-04-26 14:30:20|10750.67|10750.67|10750.67|10750.67|10750.67|10750.67|10750.67|10750.67|0
1650983430000|2022-04-26 14:30:30|10751.12|10751.12|10751.12|10751.12|10751.12|10751.12|10751.12|10751.12|0
1650983440000|2022-04-26 14:30:40|10750.97|10750.97|10750.81|10750.81|10750.97|10750.97|10750.81|10750.81|0
1650983450000|2022-04-26 14:30:50|10750.48|10750.48|10750.48|10750.48|10750.48|10750.48|10750.48|10750.48|0
1650983460000|2022-04-26 14:31:00|10750.15|10750.15|10747.85|10747.85|10750.15|10750.15|10747.85|10747.85|0
1650983470000|2022-04-26 14:31:10|10747.61|10747.61|10748.29|10748.29|10748.29|10748.29|10747.46|10747.46|0
1650983480000|2022-04-26 14:31:20|10748.22|10748.22|10750.41|10750.41|10750.41|10750.41|10748.22|10748.22|0
1650983490000|2022-04-26 14:31:30|10750.54|10750.54|10750.8|10750.8|10750.8|10750.8|10750.54|10750.54|0
1650983500000|2022-04-26 14:31:40|10750.71|10750.71|10750.71|10750.71|10750.71|10750.71|10750.71|10750.71|0
1650983520000|2022-04-26 14:32:00|10750.9|10750.9|10751.19|10751.19|10751.62|10751.62|10750.9|10750.9|0
1650983530000|2022-04-26 14:32:10|10751.26|10751.26|10753.91|10753.91|10753.91|10753.91|10751.26|10751.26|0
1650983540000|2022-04-26 14:32:20|10754.04|10754.04|10754.32|10754.32|10754.78|10754.78|10754.04|10754.04|0
1650983550000|2022-04-26 14:32:30|10754.45|10754.45|10754.87|10754.87|10754.87|10754.87|10754.45|10754.45|0
1650983560000|2022-04-26 14:32:40|10755.79|10755.79|10754.06|10754.06|10755.79|10755.79|10754.06|10754.06|0
1650983570000|2022-04-26 14:32:50|10754.3|10754.3|10755.26|10755.26|10755.26|10755.26|10754.3|10754.3|0
1650983580000|2022-04-26 14:33:00|10755.43|10755.43|10755.74|10755.74|10755.74|10755.74|10755.38|10755.38|0
1650983590000|2022-04-26 14:33:10|10755.81|10755.81|10756.52|10756.52|10756.68|10756.68|10755.81|10755.81|0
1650983600000|2022-04-26 14:33:20|10756.37|10756.37|10756.37|10756.37|10756.37|10756.37|10756.37|10756.37|0
1650983610000|2022-04-26 14:33:30|10755.94|10755.94|10754.77|10754.77|10755.94|10755.94|10754.77|10754.77|0
1650983620000|2022-04-26 14:33:40|10753.99|10753.99|10753.99|10753.99|10753.99|10753.99|10753.99|10753.99|0
1650983630000|2022-04-26 14:33:50|10754.45|10754.45|10754.45|10754.45|10754.45|10754.45|10754.45|10754.45|0
1650983640000|2022-04-26 14:34:00|10754.34|10754.34|10754.21|10754.21|10754.34|10754.34|10754.21|10754.21|0
1650983650000|2022-04-26 14:34:10|10753.84|10753.84|10752.84|10752.84|10753.84|10753.84|10752.84|10752.84|0
1650983660000|2022-04-26 14:34:20|10751.36|10751.36|10748.08|10748.08|10751.36|10751.36|10747.79|10747.79|0
1650983670000|2022-04-26 14:34:30|10747.98|10747.98|10746.14|10746.14|10747.98|10747.98|10746.01|10746.01|0
1650983680000|2022-04-26 14:34:40|10746.32|10746.32|10745.32|10745.32|10746.32|10746.32|10745.32|10745.32|0
1650983690000|2022-04-26 14:34:50|10745.44|10745.44|10744.93|10744.93|10745.82|10745.82|10744.93|10744.93|0
1650983700000|2022-04-26 14:35:00|10744.5|10744.5|10745.84|10745.84|10745.84|10745.84|10744.5|10744.5|0
1650983710000|2022-04-26 14:35:10|10745.71|10745.71|10746.84|10746.84|10746.98|10746.98|10745.71|10745.71|0
1650983720000|2022-04-26 14:35:20|10746.77|10746.77|10746.71|10746.71|10746.84|10746.84|10746.71|10746.71|0
1650983730000|2022-04-26 14:35:30|10746.78|10746.78|10746.96|10746.96|10746.96|10746.96|10746.46|10746.46|0
1650983740000|2022-04-26 14:35:40|10746.46|10746.46|10746.83|10746.83|10746.83|10746.83|10746.46|10746.46|0
1650983750000|2022-04-26 14:35:50|10746.6|10746.6|10741.99|10741.99|10746.6|10746.6|10741.88|10741.88|0
1650983760000|2022-04-26 14:36:00|10742.32|10742.32|10741.65|10741.65|10742.32|10742.32|10741.65|10741.65|0
1650983770000|2022-04-26 14:36:10|10741.76|10741.76|10742.52|10742.52|10742.52|10742.52|10741.51|10741.51|0
1650983780000|2022-04-26 14:36:20|10742.16|10742.16|10742.53|10742.53|10742.53|10742.53|10741.83|10741.83|0
1650983790000|2022-04-26 14:36:30|10743.31|10743.31|10744.37|10744.37|10744.37|10744.37|10743.1|10743.1|0
1650983800000|2022-04-26 14:36:40|10744.43|10744.43|10741.82|10741.82|10744.43|10744.43|10741.82|10741.82|0
1650983810000|2022-04-26 14:36:50|10741.67|10741.67|10741.37|10741.37|10741.67|10741.67|10741.37|10741.37|0
1650983820000|2022-04-26 14:37:00|10741.48|10741.48|10741.09|10741.09|10741.48|10741.48|10740.88|10740.88|0
1650983830000|2022-04-26 14:37:10|10741.53|10741.53|10741.53|10741.53|10741.53|10741.53|10741.53|10741.53|0
1650983840000|2022-04-26 14:37:20|10740.97|10740.97|10739.93|10739.93|10740.97|10740.97|10739.93|10739.93|0
1650983850000|2022-04-26 14:37:30|10739.72|10739.72|10739.59|10739.59|10739.82|10739.82|10739.59|10739.59|0
1650983860000|2022-04-26 14:37:40|10739.72|10739.72|10739.72|10739.72|10739.72|10739.72|10739.5|10739.5|0
1650983870000|2022-04-26 14:37:50|10739.56|10739.56|10740.3|10740.3|10740.41|10740.41|10739.19|10739.19|0
1650983880000|2022-04-26 14:38:00|10740.05|10740.05|10738.39|10738.39|10740.18|10740.18|10738.39|10738.39|0
1650983890000|2022-04-26 14:38:10|10738.14|10738.14|10738.56|10738.56|10738.56|10738.56|10738.14|10738.14|0
1650983900000|2022-04-26 14:38:20|10740.1|10740.1|10739.15|10739.15|10740.1|10740.1|10739.15|10739.15|0
1650983910000|2022-04-26 14:38:30|10739.61|10739.61|10727.65|10727.65|10739.61|10739.61|10727.65|10727.65|0
1650983920000|2022-04-26 14:38:40|10725.34|10725.34|10720.1|10720.1|10725.59|10725.59|10720.1|10720.1|0
1650983930000|2022-04-26 14:38:50|10720.32|10720.32|10718.58|10718.58|10721.44|10721.44|10716.43|10716.43|0
1650983940000|2022-04-26 14:39:00|10718.75|10718.75|10725.69|10725.69|10727.55|10727.55|10718.75|10718.75|0
1650983950000|2022-04-26 14:39:10|10725.32|10725.32|10723.54|10723.54|10725.32|10725.32|10723.54|10723.54|0
1650983960000|2022-04-26 14:39:20|10723.22|10723.22|10725|10725|10725|10725|10723.22|10723.22|0
1650983970000|2022-04-26 14:39:30|10725.43|10725.43|10724.78|10724.78|10725.56|10725.56|10724.78|10724.78|0
1650983980000|2022-04-26 14:39:40|10722.41|10722.41|10719.53|10719.53|10722.41|10722.41|10719.53|10719.53|0
1650983990000|2022-04-26 14:39:50|10719.75|10719.75|10713.37|10713.37|10719.75|10719.75|10713.37|10713.37|0
1650984000000|2022-04-26 14:40:00|10713.24|10713.24|10713.76|10713.76|10713.91|10713.91|10713.24|10713.24|0
1650984010000|2022-04-26 14:40:10|10713.97|10713.97|10714.03|10714.03|10714.89|10714.89|10713.58|10713.58|0
1650984020000|2022-04-26 14:40:20|10713.6|10713.6|10712.9|10712.9|10713.6|10713.6|10712.9|10712.9|0
1650984030000|2022-04-26 14:40:30|10713.51|10713.51|10709.72|10709.72|10713.51|10713.51|10708.99|10708.99|0
1650984040000|2022-04-26 14:40:40|10710.45|10710.45|10710.68|10710.68|10710.94|10710.94|10710.16|10710.16|0
1650984050000|2022-04-26 14:40:50|10710.53|10710.53|10711.08|10711.08|10711.22|10711.22|10710.26|10710.26|0
1650984060000|2022-04-26 14:41:00|10710.96|10710.96|10710.73|10710.73|10712.01|10712.01|10710.73|10710.73|0
1650984070000|2022-04-26 14:41:10|10710.3|10710.3|10709.68|10709.68|10710.3|10710.3|10708.94|10708.94|0
1650984080000|2022-04-26 14:41:20|10709.46|10709.46|10709.25|10709.25|10709.46|10709.46|10709.25|10709.25|0
1650984090000|2022-04-26 14:41:30|10709.57|10709.57|10708.93|10708.93|10709.71|10709.71|10708.93|10708.93|0
1650984100000|2022-04-26 14:41:40|10709.36|10709.36|10709.79|10709.79|10710.71|10710.71|10709.36|10709.36|0
1650984110000|2022-04-26 14:41:50|10709.01|10709.01|10709.18|10709.18|10709.18|10709.18|10709.01|10709.01|0
1650984120000|2022-04-26 14:42:00|10709.31|10709.31|10708.34|10708.34|10709.76|10709.76|10708.34|10708.34|0
1650984130000|2022-04-26 14:42:10|10708.21|10708.21|10708.51|10708.51|10708.51|10708.51|10708.2|10708.2|0
1650984140000|2022-04-26 14:42:20|10708.43|10708.43|10707.08|10707.08|10708.55|10708.55|10707.08|10707.08|0
1650984150000|2022-04-26 14:42:30|10706.95|10706.95|10706.03|10706.03|10706.95|10706.95|10706.03|10706.03|0
1650984160000|2022-04-26 14:42:40|10705.87|10705.87|10707.02|10707.02|10707.02|10707.02|10705.87|10705.87|0
1650984170000|2022-04-26 14:42:50|10706.79|10706.79|10707.91|10707.91|10707.91|10707.91|10706.61|10706.61|0
1650984180000|2022-04-26 14:43:00|10708.92|10708.92|10709.74|10709.74|10710.52|10710.52|10708.92|10708.92|0
1650984190000|2022-04-26 14:43:10|10709.86|10709.86|10709.6|10709.6|10709.86|10709.86|10709.6|10709.6|0
1650984200000|2022-04-26 14:43:20|10709.35|10709.35|10708.66|10708.66|10709.43|10709.43|10708.66|10708.66|0
1650984210000|2022-04-26 14:43:30|10707.79|10707.79|10707.79|10707.79|10707.79|10707.79|10707.79|10707.79|0
1650984220000|2022-04-26 14:43:40|10708.22|10708.22|10708.22|10708.22|10708.22|10708.22|10708.22|10708.22|0
1650984230000|2022-04-26 14:43:50|10708.59|10708.59|10708.93|10708.93|10708.93|10708.93|10707.89|10707.89|0
1650984240000|2022-04-26 14:44:00|10709.15|10709.15|10707.52|10707.52|10709.15|10709.15|10707.52|10707.52|0
1650984250000|2022-04-26 14:44:10|10707|10707|10706.79|10706.79|10707|10707|10706.57|10706.57|0
1650984260000|2022-04-26 14:44:20|10707.14|10707.14|10707|10707|10707.22|10707.22|10707|10707|0
1650984270000|2022-04-26 14:44:30|10706.82|10706.82|10704.42|10704.42|10707.35|10707.35|10704.42|10704.42|0
1650984280000|2022-04-26 14:44:40|10704.65|10704.65|10704.65|10704.65|10704.65|10704.65|10704.65|10704.65|0
1650984290000|2022-04-26 14:44:50|10705.31|10705.31|10705.57|10705.57|10705.57|10705.57|10705.31|10705.31|0
1650984300000|2022-04-26 14:45:00|10705.31|10705.31|10701.69|10701.69|10705.31|10705.31|10701.69|10701.69|0
1650984310000|2022-04-26 14:45:10|10701.03|10701.03|10704.85|10704.85|10704.85|10704.85|10700.94|10700.94|0
1650984320000|2022-04-26 14:45:20|10706.2|10706.2|10705.96|10705.96|10706.2|10706.2|10705.96|10705.96|0
1650984330000|2022-04-26 14:45:30|10706.26|10706.26|10705.8|10705.8|10706.26|10706.26|10705.8|10705.8|0
1650984340000|2022-04-26 14:45:40|10705.92|10705.92|10704.82|10704.82|10705.92|10705.92|10704.82|10704.82|0
1650984350000|2022-04-26 14:45:50|10704.56|10704.56|10707.02|10707.02|10707.02|10707.02|10704.56|10704.56|0
1650984360000|2022-04-26 14:46:00|10707.44|10707.44|10708.05|10708.05|10708.23|10708.23|10707.44|10707.44|0
1650984370000|2022-04-26 14:46:10|10708.47|10708.47|10709.73|10709.73|10709.96|10709.96|10708.47|10708.47|0
1650984380000|2022-04-26 14:46:20|10710.17|10710.17|10711.14|10711.14|10711.58|10711.58|10709.92|10709.92|0
1650984390000|2022-04-26 14:46:30|10711.05|10711.05|10711.48|10711.48|10711.48|10711.48|10710.92|10710.92|0
1650984400000|2022-04-26 14:46:40|10711.91|10711.91|10709.2|10709.2|10711.91|10711.91|10709.08|10709.08|0
1650984410000|2022-04-26 14:46:50|10709.57|10709.57|10710.66|10710.66|10710.66|10710.66|10709.57|10709.57|0
1650984420000|2022-04-26 14:47:00|10709.88|10709.88|10708.87|10708.87|10709.88|10709.88|10708.75|10708.75|0
1650984430000|2022-04-26 14:47:10|10708.44|10708.44|10708.88|10708.88|10708.88|10708.88|10708.44|10708.44|0
1650984440000|2022-04-26 14:47:20|10709.23|10709.23|10708.83|10708.83|10709.6|10709.6|10708.83|10708.83|0
1650984450000|2022-04-26 14:47:30|10709.19|10709.19|10705.28|10705.28|10709.19|10709.19|10705.06|10705.06|0
1650984460000|2022-04-26 14:47:40|10705.51|10705.51|10704.38|10704.38|10705.51|10705.51|10704.38|10704.38|0
1650984470000|2022-04-26 14:47:50|10704.25|10704.25|10704.68|10704.68|10705.04|10705.04|10704.25|10704.25|0
1650984480000|2022-04-26 14:48:00|10705.54|10705.54|10706.66|10706.66|10706.87|10706.87|10705.54|10705.54|0
1650984490000|2022-04-26 14:48:10|10706.89|10706.89|10707.36|10707.36|10707.36|10707.36|10706.19|10706.19|0
1650984500000|2022-04-26 14:48:20|10706.92|10706.92|10704.95|10704.95|10706.92|10706.92|10704.82|10704.82|0
1650984510000|2022-04-26 14:48:30|10704.59|10704.59|10705.39|10705.39|10705.39|10705.39|10704.59|10704.59|0
1650984520000|2022-04-26 14:48:40|10705.23|10705.23|10707.86|10707.86|10707.86|10707.86|10705.16|10705.16|0
1650984530000|2022-04-26 14:48:50|10708.09|10708.09|10708.44|10708.44|10709.48|10709.48|10708.09|10708.09|0
1650984540000|2022-04-26 14:49:00|10708.22|10708.22|10708.87|10708.87|10708.87|10708.87|10707.79|10707.79|0
1650984550000|2022-04-26 14:49:10|10708.63|10708.63|10705.24|10705.24|10708.63|10708.63|10705.24|10705.24|0
1650984560000|2022-04-26 14:49:20|10704.46|10704.46|10704.9|10704.9|10705.33|10705.33|10704.46|10704.46|0
1650984570000|2022-04-26 14:49:30|10705.33|10705.33|10707.57|10707.57|10707.82|10707.82|10705.33|10705.33|0
1650984580000|2022-04-26 14:49:40|10708.01|10708.01|10708.24|10708.24|10708.24|10708.24|10708.01|10708.01|0
1650984590000|2022-04-26 14:49:50|10708.33|10708.33|10707.69|10707.69|10708.39|10708.39|10707.69|10707.69|0
1650984600000|2022-04-26 14:50:00|10708.12|10708.12|10704.83|10704.83|10708.12|10708.12|10704.33|10704.33|0
1650984610000|2022-04-26 14:50:10|10705.26|10705.26|10703.81|10703.81|10705.26|10705.26|10703.81|10703.81|0
1650984620000|2022-04-26 14:50:20|10703.08|10703.08|10703.29|10703.29|10703.44|10703.44|10703.08|10703.08|0
1650984630000|2022-04-26 14:50:30|10703.07|10703.07|10700.25|10700.25|10703.07|10703.07|10699.86|10699.86|0
1650984640000|2022-04-26 14:50:40|10700.47|10700.47|10701.84|10701.84|10701.98|10701.98|10700.47|10700.47|0
1650984650000|2022-04-26 14:50:50|10701.94|10701.94|10701.33|10701.33|10701.94|10701.94|10701.33|10701.33|0
1650984660000|2022-04-26 14:51:00|10700.9|10700.9|10699.41|10699.41|10701.03|10701.03|10699.41|10699.41|0
1650984670000|2022-04-26 14:51:10|10699.29|10699.29|10698.63|10698.63|10699.29|10699.29|10698.4|10698.4|0
1650984690000|2022-04-26 14:51:30|10698.5|10698.5|10699.04|10699.04|10699.04|10699.04|10698.5|10698.5|0
1650984700000|2022-04-26 14:51:40|10699.4|10699.4|10699.06|10699.06|10699.4|10699.4|10698.97|10698.97|0
1650984710000|2022-04-26 14:51:50|10698.72|10698.72|10698.68|10698.68|10698.81|10698.81|10698.68|10698.68|0
1650984720000|2022-04-26 14:52:00|10699.11|10699.11|10698.9|10698.9|10699.19|10699.19|10698.75|10698.75|0
1650984730000|2022-04-26 14:52:10|10699.25|10699.25|10695.54|10695.54|10699.25|10699.25|10695.54|10695.54|0
1650984740000|2022-04-26 14:52:20|10695.45|10695.45|10695.35|10695.35|10695.45|10695.45|10695.35|10695.35|0
1650984750000|2022-04-26 14:52:30|10695.54|10695.54|10695.54|10695.54|10695.54|10695.54|10695.54|10695.54|0
1650984760000|2022-04-26 14:52:40|10695.38|10695.38|10695.05|10695.05|10695.38|10695.38|10695.05|10695.05|0
1650984770000|2022-04-26 14:52:50|10694.96|10694.96|10695.93|10695.93|10695.93|10695.93|10694.44|10694.44|0
1650984790000|2022-04-26 14:53:10|10696.23|10696.23|10696.93|10696.93|10696.93|10696.93|10696.23|10696.23|0
1650984800000|2022-04-26 14:53:20|10696.49|10696.49|10696.23|10696.23|10696.49|10696.49|10696.23|10696.23|0
1650984810000|2022-04-26 14:53:30|10696.09|10696.09|10692.86|10692.86|10696.09|10696.09|10692.74|10692.74|0
1650984820000|2022-04-26 14:53:40|10692.73|10692.73|10691.45|10691.45|10692.73|10692.73|10691.13|10691.13|0
1650984840000|2022-04-26 14:54:00|10691.63|10691.63|10690.28|10690.28|10691.63|10691.63|10689.85|10689.85|0
1650984850000|2022-04-26 14:54:10|10689.79|10689.79|10689.79|10689.79|10689.79|10689.79|10689.42|10689.42|0
1650984860000|2022-04-26 14:54:20|10689.42|10689.42|10688.05|10688.05|10689.42|10689.42|10687.6|10687.6|0
1650984870000|2022-04-26 14:54:30|10688.28|10688.28|10689.18|10689.18|10689.18|10689.18|10688.28|10688.28|0
1650984880000|2022-04-26 14:54:40|10689.64|10689.64|10690.69|10690.69|10691.47|10691.47|10689.57|10689.57|0
1650984890000|2022-04-26 14:54:50|10690.85|10690.85|10690.37|10690.37|10690.85|10690.85|10690.37|10690.37|0
1650984900000|2022-04-26 14:55:00|10690.63|10690.63|10690.63|10690.63|10690.63|10690.63|10690.63|10690.63|0
1650984910000|2022-04-26 14:55:10|10691.06|10691.06|10688.99|10688.99|10691.06|10691.06|10688.99|10688.99|0
1650984930000|2022-04-26 14:55:30|10689.11|10689.11|10689.11|10689.11|10689.11|10689.11|10689.11|10689.11|0
1650984940000|2022-04-26 14:55:40|10688.9|10688.9|10688.9|10688.9|10688.9|10688.9|10688.9|10688.9|0
1650984950000|2022-04-26 14:55:50|10689.07|10689.07|10688.78|10688.78|10689.23|10689.23|10688.78|10688.78|0
1650984960000|2022-04-26 14:56:00|10689.01|10689.01|10690.11|10690.11|10690.11|10690.11|10689.01|10689.01|0
1650984970000|2022-04-26 14:56:10|10689.33|10689.33|10687.48|10687.48|10689.33|10689.33|10687.48|10687.48|0
1650985000000|2022-04-26 14:56:40|10687.61|10687.61|10687.7|10687.7|10687.87|10687.87|10687.61|10687.61|0
1650985010000|2022-04-26 14:56:50|10688.05|10688.05|10687.25|10687.25|10688.05|10688.05|10687.25|10687.25|0
1650985020000|2022-04-26 14:57:00|10688.03|10688.03|10686.26|10686.26|10688.03|10688.03|10686.26|10686.26|0
1650985030000|2022-04-26 14:57:10|10686.08|10686.08|10685.96|10685.96|10686.34|10686.34|10685.96|10685.96|0
1650985040000|2022-04-26 14:57:20|10686.08|10686.08|10686.08|10686.08|10686.08|10686.08|10686.08|10686.08|0
1650985050000|2022-04-26 14:57:30|10686.3|10686.3|10686.3|10686.3|10686.54|10686.54|10686.3|10686.3|0
1650985060000|2022-04-26 14:57:40|10685.52|10685.52|10684.26|10684.26|10685.52|10685.52|10684.26|10684.26|0
1650985070000|2022-04-26 14:57:50|10684.63|10684.63|10684.83|10684.83|10684.83|10684.83|10684.44|10684.44|0
1650985080000|2022-04-26 14:58:00|10684.62|10684.62|10684.25|10684.25|10684.67|10684.67|10684.11|10684.11|0
1650985090000|2022-04-26 14:58:10|10683.88|10683.88|10681.97|10681.97|10683.88|10683.88|10681.97|10681.97|0
1650985100000|2022-04-26 14:58:20|10681.71|10681.71|10681.71|10681.71|10681.71|10681.71|10681.71|10681.71|0
1650985110000|2022-04-26 14:58:30|10680.56|10680.56|10677.6|10677.6|10680.56|10680.56|10677.6|10677.6|0
1650985120000|2022-04-26 14:58:40|10676.88|10676.88|10673.21|10673.21|10676.88|10676.88|10673.21|10673.21|0
1650985130000|2022-04-26 14:58:50|10673.65|10673.65|10672.87|10672.87|10674.26|10674.26|10672.87|10672.87|0
1650985140000|2022-04-26 14:59:00|10673.23|10673.23|10673.11|10673.11|10673.38|10673.38|10673.11|10673.11|0
1650985150000|2022-04-26 14:59:10|10672.75|10672.75|10670.79|10670.79|10672.82|10672.82|10670.79|10670.79|0
1650985160000|2022-04-26 14:59:20|10670.57|10670.57|10671.57|10671.57|10671.57|10671.57|10670.57|10670.57|0
1650985170000|2022-04-26 14:59:30|10671.64|10671.64|10671.4|10671.4|10671.79|10671.79|10671.4|10671.4|0
1650985180000|2022-04-26 14:59:40|10671.24|10671.24|10670.65|10670.65|10671.46|10671.46|10670.65|10670.65|0
1650985190000|2022-04-26 14:59:50|10670.52|10670.52|10670.09|10670.09|10670.52|10670.52|10670.09|10670.09|0
1650985200000|2022-04-26 15:00:00|10669.63|10669.63|10668.83|10668.83|10669.63|10669.63|10668.47|10668.47|0
1650985210000|2022-04-26 15:00:10|10669.7|10669.7|10669.99|10669.99|10670.23|10670.23|10669.6|10669.6|0
1650985220000|2022-04-26 15:00:20|10670.13|10670.13|10669.69|10669.69|10670.13|10670.13|10669.69|10669.69|0
1650985230000|2022-04-26 15:00:30|10669.41|10669.41|10669.6|10669.6|10669.6|10669.6|10669.41|10669.41|0
1650985240000|2022-04-26 15:00:40|10668.82|10668.82|10668.82|10668.82|10668.82|10668.82|10668.82|10668.82|0
1650985250000|2022-04-26 15:00:50|10668.6|10668.6|10667.71|10667.71|10668.76|10668.76|10667.71|10667.71|0
1650985260000|2022-04-26 15:01:00|10667.58|10667.58|10666.29|10666.29|10667.58|10667.58|10666.29|10666.29|0
1650985270000|2022-04-26 15:01:10|10666.19|10666.19|10663.92|10663.92|10666.19|10666.19|10663.55|10663.55|0
1650985280000|2022-04-26 15:01:20|10663.55|10663.55|10660.8|10660.8|10663.92|10663.92|10659.6|10659.6|0
1650985290000|2022-04-26 15:01:30|10660.92|10660.92|10660.32|10660.32|10660.92|10660.92|10660.32|10660.32|0
1650985300000|2022-04-26 15:01:40|10660.19|10660.19|10657.57|10657.57|10660.19|10660.19|10657.57|10657.57|0
1650985310000|2022-04-26 15:01:50|10657.48|10657.48|10657.48|10657.48|10657.48|10657.48|10657.48|10657.48|0
1650985320000|2022-04-26 15:02:00|10657.35|10657.35|10658.2|10658.2|10658.33|10658.33|10657.35|10657.35|0
1650985330000|2022-04-26 15:02:10|10658.46|10658.46|10657.97|10657.97|10658.46|10658.46|10657.43|10657.43|0
1650985340000|2022-04-26 15:02:20|10657.8|10657.8|10657.45|10657.45|10657.8|10657.8|10657.3|10657.3|0
1650985350000|2022-04-26 15:02:30|10657.23|10657.23|10655.32|10655.32|10657.23|10657.23|10655.32|10655.32|0
1650985360000|2022-04-26 15:02:40|10655.54|10655.54|10654.55|10654.55|10655.54|10655.54|10654.28|10654.28|0
1650985370000|2022-04-26 15:02:50|10654.39|10654.39|10653.63|10653.63|10654.88|10654.88|10653.33|10653.33|0
1650985380000|2022-04-26 15:03:00|10653.41|10653.41|10652.55|10652.55|10653.41|10653.41|10652.49|10652.49|0
1650985390000|2022-04-26 15:03:10|10652.22|10652.22|10652.19|10652.19|10652.22|10652.22|10651.1|10651.1|0
1650985400000|2022-04-26 15:03:20|10652.44|10652.44|10652.44|10652.44|10652.44|10652.44|10652.44|10652.44|0
1650985410000|2022-04-26 15:03:30|10651.55|10651.55|10651.29|10651.29|10651.56|10651.56|10651.29|10651.29|0
1650985420000|2022-04-26 15:03:40|10650.42|10650.42|10647.49|10647.49|10650.42|10650.42|10647.17|10647.17|0
1650985430000|2022-04-26 15:03:50|10647.32|10647.32|10652.07|10652.07|10652.07|10652.07|10647.32|10647.32|0
1650985440000|2022-04-26 15:04:00|10652.24|10652.24|10652.44|10652.44|10653.18|10653.18|10652.24|10652.24|0
1650985450000|2022-04-26 15:04:10|10652.26|10652.26|10649.97|10649.97|10652.26|10652.26|10649.12|10649.12|0
1650985460000|2022-04-26 15:04:20|10650.09|10650.09|10650.42|10650.42|10650.42|10650.42|10649.84|10649.84|0
1650985470000|2022-04-26 15:04:30|10650.72|10650.72|10648.64|10648.64|10650.72|10650.72|10648.32|10648.32|0
1650985480000|2022-04-26 15:04:40|10648.51|10648.51|10648.75|10648.75|10648.75|10648.75|10647.88|10647.88|0
1650985490000|2022-04-26 15:04:50|10648.32|10648.32|10648.32|10648.32|10648.32|10648.32|10647.82|10647.82|0
1650985500000|2022-04-26 15:05:00|10648.09|10648.09|10650.02|10650.02|10650.02|10650.02|10644.22|10644.22|0
1650985510000|2022-04-26 15:05:10|10649.89|10649.89|10649.89|10649.89|10649.89|10649.89|10649.76|10649.76|0
1650985520000|2022-04-26 15:05:20|10650.67|10650.67|10649.42|10649.42|10650.67|10650.67|10649.42|10649.42|0
1650985530000|2022-04-26 15:05:30|10648.99|10648.99|10646.76|10646.76|10648.99|10648.99|10646.76|10646.76|0
1650985540000|2022-04-26 15:05:40|10646.57|10646.57|10640.09|10640.09|10646.57|10646.57|10640.08|10640.08|0
1650985550000|2022-04-26 15:05:50|10639.83|10639.83|10642.17|10642.17|10642.17|10642.17|10639.58|10639.58|0
1650985560000|2022-04-26 15:06:00|10642.67|10642.67|10643.58|10643.58|10643.58|10643.58|10642.67|10642.67|0
1650985570000|2022-04-26 15:06:10|10644.36|10644.36|10647.53|10647.53|10647.53|10647.53|10644.36|10644.36|0
1650985580000|2022-04-26 15:06:20|10647.44|10647.44|10647.49|10647.49|10649.02|10649.02|10647.44|10647.44|0
1650985590000|2022-04-26 15:06:30|10647.95|10647.95|10647.01|10647.01|10647.95|10647.95|10647.01|10647.01|0
1650985600000|2022-04-26 15:06:40|10647.25|10647.25|10647.18|10647.18|10647.95|10647.95|10647.18|10647.18|0
1650985610000|2022-04-26 15:06:50|10647.04|10647.04|10646.71|10646.71|10647.04|10647.04|10646.71|10646.71|0
1650985630000|2022-04-26 15:07:10|10646.58|10646.58|10647.26|10647.26|10647.26|10647.26|10645.59|10645.59|0
1650985640000|2022-04-26 15:07:20|10647.11|10647.11|10646.85|10646.85|10647.11|10647.11|10646.85|10646.85|0
1650985650000|2022-04-26 15:07:30|10646.99|10646.99|10646.85|10646.85|10646.99|10646.99|10646.85|10646.85|0
1650985660000|2022-04-26 15:07:40|10646.63|10646.63|10643.82|10643.82|10646.63|10646.63|10643.59|10643.59|0
1650985670000|2022-04-26 15:07:50|10643.67|10643.67|10643.66|10643.66|10643.91|10643.91|10643.66|10643.66|0
1650985680000|2022-04-26 15:08:00|10643.53|10643.53|10643.9|10643.9|10643.9|10643.9|10643.53|10643.53|0
1650985690000|2022-04-26 15:08:10|10644.03|10644.03|10645.43|10645.43|10645.43|10645.43|10644.03|10644.03|0
1650985700000|2022-04-26 15:08:20|10645.36|10645.36|10644.97|10644.97|10645.57|10645.57|10644.97|10644.97|0
1650985710000|2022-04-26 15:08:30|10644.65|10644.65|10644.01|10644.01|10644.65|10644.65|10644.01|10644.01|0
1650985720000|2022-04-26 15:08:40|10644.33|10644.33|10644.83|10644.83|10644.83|10644.83|10644.33|10644.33|0
1650985730000|2022-04-26 15:08:50|10644.35|10644.35|10643.67|10643.67|10644.35|10644.35|10643.67|10643.67|0
1650985740000|2022-04-26 15:09:00|10643.22|10643.22|10638.15|10638.15|10643.22|10643.22|10638.15|10638.15|0
1650985750000|2022-04-26 15:09:10|10638|10638|10636.76|10636.76|10638.07|10638.07|10636.76|10636.76|0
1650985760000|2022-04-26 15:09:20|10636.97|10636.97|10636.97|10636.97|10636.97|10636.97|10636.97|10636.97|0
1650985770000|2022-04-26 15:09:30|10637.34|10637.34|10637.34|10637.34|10637.59|10637.59|10637.34|10637.34|0
1650985780000|2022-04-26 15:09:40|10637.7|10637.7|10637.49|10637.49|10637.93|10637.93|10637.49|10637.49|0
1650985790000|2022-04-26 15:09:50|10638.04|10638.04|10640.25|10640.25|10641.03|10641.03|10638.04|10638.04|0
1650985800000|2022-04-26 15:10:00|10640.18|10640.18|10640.13|10640.13|10641.81|10641.81|10640.05|10640.05|0
1650985810000|2022-04-26 15:10:10|10640.36|10640.36|10640.2|10640.2|10640.36|10640.36|10640.2|10640.2|0
1650985820000|2022-04-26 15:10:20|10640.33|10640.33|10641.3|10641.3|10642.14|10642.14|10640.33|10640.33|0
1650985830000|2022-04-26 15:10:30|10640.97|10640.97|10641.1|10641.1|10641.1|10641.1|10640.97|10640.97|0
1650985840000|2022-04-26 15:10:40|10641.02|10641.02|10641.2|10641.2|10641.45|10641.45|10641.02|10641.02|0
1650985850000|2022-04-26 15:10:50|10640.42|10640.42|10639.36|10639.36|10640.42|10640.42|10639.36|10639.36|0
1650985860000|2022-04-26 15:11:00|10638.93|10638.93|10639.22|10639.22|10639.22|10639.22|10638.93|10638.93|0
1650985870000|2022-04-26 15:11:10|10639.1|10639.1|10638.25|10638.25|10639.1|10639.1|10638.25|10638.25|0
1650985880000|2022-04-26 15:11:20|10638.03|10638.03|10638.55|10638.55|10638.55|10638.55|10638.03|10638.03|0
1650985890000|2022-04-26 15:11:30|10638.47|10638.47|10637.24|10637.24|10638.47|10638.47|10637.24|10637.24|0
1650985900000|2022-04-26 15:11:40|10636.81|10636.81|10636.89|10636.89|10636.89|10636.89|10636.73|10636.73|0
1650985910000|2022-04-26 15:11:50|10635.98|10635.98|10636.79|10636.79|10636.79|10636.79|10635.98|10635.98|0
1650985920000|2022-04-26 15:12:00|10636.66|10636.66|10638.31|10638.31|10638.31|10638.31|10636.66|10636.66|0
1650985930000|2022-04-26 15:12:10|10639.09|10639.09|10637.75|10637.75|10639.09|10639.09|10637.31|10637.31|0
1650985940000|2022-04-26 15:12:20|10637.89|10637.89|10637.89|10637.89|10637.89|10637.89|10637.89|10637.89|0
1650985950000|2022-04-26 15:12:30|10637.66|10637.66|10636.51|10636.51|10637.66|10637.66|10636.51|10636.51|0
1650985960000|2022-04-26 15:12:40|10636.28|10636.28|10636.4|10636.4|10636.77|10636.77|10635.67|10635.67|0
1650985970000|2022-04-26 15:12:50|10636.05|10636.05|10635.7|10635.7|10636.05|10636.05|10635.7|10635.7|0
1650985980000|2022-04-26 15:13:00|10634.83|10634.83|10634.55|10634.55|10634.83|10634.83|10634.2|10634.2|0
1650985990000|2022-04-26 15:13:10|10634.68|10634.68|10634.68|10634.68|10635.11|10635.11|10634.68|10634.68|0
1650986000000|2022-04-26 15:13:20|10634.24|10634.24|10634.48|10634.48|10634.67|10634.67|10634.24|10634.24|0
1650986020000|2022-04-26 15:13:40|10634.39|10634.39|10634.62|10634.62|10634.74|10634.74|10634.31|10634.31|0
1650986030000|2022-04-26 15:13:50|10635.07|10635.07|10636.77|10636.77|10636.77|10636.77|10635.07|10635.07|0
1650986040000|2022-04-26 15:14:00|10637.07|10637.07|10637.08|10637.08|10637.3|10637.3|10637.07|10637.07|0
1650986060000|2022-04-26 15:14:20|10637.44|10637.44|10639.66|10639.66|10640.27|10640.27|10637.44|10637.44|0
1650986070000|2022-04-26 15:14:30|10639.79|10639.79|10640.42|10640.42|10640.42|10640.42|10639.05|10639.05|0
1650986080000|2022-04-26 15:14:40|10639.97|10639.97|10640.21|10640.21|10640.43|10640.43|10639.97|10639.97|0
1650986090000|2022-04-26 15:14:50|10640.5|10640.5|10641.2|10641.2|10641.2|10641.2|10640.37|10640.37|0
1650986100000|2022-04-26 15:15:00|10640.97|10640.97|10638.17|10638.17|10640.97|10640.97|10636.9|10636.9|0
1650986110000|2022-04-26 15:15:10|10638.3|10638.3|10639.2|10639.2|10639.42|10639.42|10638.3|10638.3|0
1650986120000|2022-04-26 15:15:20|10638.76|10638.76|10636.53|10636.53|10639.09|10639.09|10636.53|10636.53|0
1650986130000|2022-04-26 15:15:30|10636.4|10636.4|10636.41|10636.41|10636.56|10636.56|10636.2|10636.2|0
1650986140000|2022-04-26 15:15:40|10636.51|10636.51|10634.33|10634.33|10636.51|10636.51|10634.33|10634.33|0
1650986150000|2022-04-26 15:15:50|10634.11|10634.11|10632.56|10632.56|10634.11|10634.11|10632.31|10632.31|0
1650986160000|2022-04-26 15:16:00|10632.93|10632.93|10633.82|10633.82|10633.82|10633.82|10632.77|10632.77|0
1650986170000|2022-04-26 15:16:10|10634.26|10634.26|10634.29|10634.29|10634.48|10634.48|10634.19|10634.19|0
1650986180000|2022-04-26 15:16:20|10634.42|10634.42|10635.96|10635.96|10635.96|10635.96|10634.42|10634.42|0
1650986190000|2022-04-26 15:16:30|10636.18|10636.18|10636.35|10636.35|10636.54|10636.54|10636.18|10636.18|0
1650986200000|2022-04-26 15:16:40|10636.06|10636.06|10635.95|10635.95|10636.55|10636.55|10635.95|10635.95|0
1650986210000|2022-04-26 15:16:50|10635.59|10635.59|10635|10635|10635.59|10635.59|10635|10635|0
1650986220000|2022-04-26 15:17:00|10634.77|10634.77|10634.77|10634.77|10634.77|10634.77|10634.77|10634.77|0
1650986230000|2022-04-26 15:17:10|10635.21|10635.21|10635.21|10635.21|10635.21|10635.21|10635.21|10635.21|0
1650986240000|2022-04-26 15:17:20|10635.09|10635.09|10634.73|10634.73|10635.46|10635.46|10634.73|10634.73|0
1650986250000|2022-04-26 15:17:30|10635.01|10635.01|10634.82|10634.82|10635.01|10635.01|10634.82|10634.82|0
1650986260000|2022-04-26 15:17:40|10634.59|10634.59|10633.57|10633.57|10634.59|10634.59|10633.57|10633.57|0
1650986270000|2022-04-26 15:17:50|10633.7|10633.7|10635.39|10635.39|10635.75|10635.75|10633.7|10633.7|0
1650986280000|2022-04-26 15:18:00|10635.02|10635.02|10633.2|10633.2|10635.27|10635.27|10633.2|10633.2|0
1650986290000|2022-04-26 15:18:10|10633.33|10633.33|10633.14|10633.14|10633.87|10633.87|10633.14|10633.14|0
1650986300000|2022-04-26 15:18:20|10632.77|10632.77|10633.01|10633.01|10633.14|10633.14|10632.77|10632.77|0
1650986310000|2022-04-26 15:18:30|10632.64|10632.64|10632.49|10632.49|10633.01|10633.01|10631.98|10631.98|0
1650986320000|2022-04-26 15:18:40|10631.71|10631.71|10631.86|10631.86|10631.97|10631.97|10631.64|10631.64|0
1650986330000|2022-04-26 15:18:50|10630.86|10630.86|10629.04|10629.04|10630.86|10630.86|10629.04|10629.04|0
1650986340000|2022-04-26 15:19:00|10628.89|10628.89|10628.67|10628.67|10629.16|10629.16|10628.67|10628.67|0
1650986350000|2022-04-26 15:19:10|10628.45|10628.45|10628.02|10628.02|10628.45|10628.45|10628.02|10628.02|0
1650986360000|2022-04-26 15:19:20|10627.9|10627.9|10626.71|10626.71|10628.02|10628.02|10626.71|10626.71|0
1650986370000|2022-04-26 15:19:30|10626.46|10626.46|10626.5|10626.5|10626.5|10626.5|10626.14|10626.14|0
1650986380000|2022-04-26 15:19:40|10625.79|10625.79|10624.36|10624.36|10625.79|10625.79|10624.36|10624.36|0
1650986390000|2022-04-26 15:19:50|10624.48|10624.48|10624.93|10624.93|10624.94|10624.94|10624.02|10624.02|0
1650986400000|2022-04-26 15:20:00|10626.06|10626.06|10625.48|10625.48|10626.18|10626.18|10624.31|10624.31|0
1650986410000|2022-04-26 15:20:10|10625.25|10625.25|10626.93|10626.93|10626.93|10626.93|10625.25|10625.25|0
1650986420000|2022-04-26 15:20:20|10627.38|10627.38|10625.39|10625.39|10627.38|10627.38|10623.65|10623.65|0
1650986430000|2022-04-26 15:20:30|10624.61|10624.61|10625.65|10625.65|10625.65|10625.65|10624.61|10624.61|0
1650986440000|2022-04-26 15:20:40|10625.81|10625.81|10626.69|10626.69|10626.69|10626.69|10625.64|10625.64|0
1650986450000|2022-04-26 15:20:50|10626.54|10626.54|10627.33|10627.33|10627.38|10627.38|10626.54|10626.54|0
1650986460000|2022-04-26 15:21:00|10627.59|10627.59|10626.94|10626.94|10627.59|10627.59|10626.94|10626.94|0
1650986470000|2022-04-26 15:21:10|10626.57|10626.57|10625.88|10625.88|10626.57|10626.57|10625.88|10625.88|0
1650986480000|2022-04-26 15:21:20|10625.64|10625.64|10625.99|10625.99|10625.99|10625.99|10625.18|10625.18|0
1650986490000|2022-04-26 15:21:30|10626.06|10626.06|10626.84|10626.84|10626.84|10626.84|10626.06|10626.06|0
1650986500000|2022-04-26 15:21:40|10626.87|10626.87|10626.55|10626.55|10626.87|10626.87|10626.43|10626.43|0
1650986510000|2022-04-26 15:21:50|10626.43|10626.43|10626.51|10626.51|10627.35|10627.35|10626.43|10626.43|0
1650986520000|2022-04-26 15:22:00|10626.14|10626.14|10626.05|10626.05|10626.54|10626.54|10625.78|10625.78|0
1650986530000|2022-04-26 15:22:10|10626.41|10626.41|10627.77|10627.77|10627.77|10627.77|10626.05|10626.05|0
1650986540000|2022-04-26 15:22:20|10627.4|10627.4|10629.54|10629.54|10629.77|10629.77|10626.75|10626.75|0
1650986550000|2022-04-26 15:22:30|10629.77|10629.77|10627.97|10627.97|10629.77|10629.77|10627.97|10627.97|0
1650986560000|2022-04-26 15:22:40|10627.84|10627.84|10625.98|10625.98|10628.14|10628.14|10625.7|10625.7|0
1650986570000|2022-04-26 15:22:50|10626.26|10626.26|10627.41|10627.41|10627.41|10627.41|10625.6|10625.6|0
1650986580000|2022-04-26 15:23:00|10627.19|10627.19|10627.72|10627.72|10627.82|10627.82|10627.07|10627.07|0
1650986590000|2022-04-26 15:23:10|10628.08|10628.08|10628.32|10628.32|10628.32|10628.32|10626.62|10626.62|0
1650986600000|2022-04-26 15:23:20|10628.69|10628.69|10631.53|10631.53|10631.75|10631.75|10628.32|10628.32|0
1650986610000|2022-04-26 15:23:30|10631.67|10631.67|10631.86|10631.86|10631.92|10631.92|10631.45|10631.45|0
1650986620000|2022-04-26 15:23:40|10631.64|10631.64|10631.64|10631.64|10631.64|10631.64|10631.5|10631.5|0
1650986630000|2022-04-26 15:23:50|10631.96|10631.96|10630.18|10630.18|10631.96|10631.96|10630.18|10630.18|0
1650986640000|2022-04-26 15:24:00|10630.3|10630.3|10629.84|10629.84|10630.43|10630.43|10629.45|10629.45|0
1650986650000|2022-04-26 15:24:10|10629.75|10629.75|10629.88|10629.88|10629.88|10629.88|10629.75|10629.75|0
1650986660000|2022-04-26 15:24:20|10629.64|10629.64|10629.67|10629.67|10630.21|10630.21|10628.86|10628.86|0
1650986670000|2022-04-26 15:24:30|10630.04|10630.04|10628.09|10628.09|10630.04|10630.04|10627.31|10627.31|0
1650986680000|2022-04-26 15:24:40|10628.73|10628.73|10627.98|10627.98|10629.08|10629.08|10627.63|10627.63|0
1650986690000|2022-04-26 15:24:50|10628.76|10628.76|10627.6|10627.6|10628.76|10628.76|10627.33|10627.33|0
1650986700000|2022-04-26 15:25:00|10627.47|10627.47|10626.61|10626.61|10627.84|10627.84|10626.56|10626.56|0
1650986710000|2022-04-26 15:25:10|10626.75|10626.75|10625.5|10625.5|10627.01|10627.01|10625.5|10625.5|0
1650986720000|2022-04-26 15:25:20|10625.31|10625.31|10622.73|10622.73|10625.31|10625.31|10622.73|10622.73|0
1650986730000|2022-04-26 15:25:30|10622.56|10622.56|10621.76|10621.76|10622.56|10622.56|10621.21|10621.21|0
1650986740000|2022-04-26 15:25:40|10621.26|10621.26|10621.34|10621.34|10621.34|10621.34|10621.26|10621.26|0
1650986750000|2022-04-26 15:25:50|10620.98|10620.98|10620.12|10620.12|10621.43|10621.43|10620.12|10620.12|0
1650986760000|2022-04-26 15:26:00|10619.68|10619.68|10622.32|10622.32|10622.32|10622.32|10619.68|10619.68|0
1650986770000|2022-04-26 15:26:10|10621.88|10621.88|10621.56|10621.56|10622.58|10622.58|10621.46|10621.46|0
1650986780000|2022-04-26 15:26:20|10621.32|10621.32|10620.73|10620.73|10621.32|10621.32|10620.26|10620.26|0
1650986790000|2022-04-26 15:26:30|10621.1|10621.1|10620.46|10620.46|10621.56|10621.56|10620.46|10620.46|0
1650986800000|2022-04-26 15:26:40|10620.23|10620.23|10620.11|10620.11|10620.73|10620.73|10620.11|10620.11|0
1650986810000|2022-04-26 15:26:50|10619.86|10619.86|10618.62|10618.62|10619.86|10619.86|10618.36|10618.36|0
1650986820000|2022-04-26 15:27:00|10618.75|10618.75|10618.53|10618.53|10619.71|10619.71|10618.2|10618.2|0
1650986830000|2022-04-26 15:27:10|10618.74|10618.74|10619.51|10619.51|10619.67|10619.67|10618.74|10618.74|0
1650986840000|2022-04-26 15:27:20|10619.64|10619.64|10620.09|10620.09|10620.58|10620.58|10618.28|10618.28|0
1650986850000|2022-04-26 15:27:30|10619.31|10619.31|10618.43|10618.43|10619.7|10619.7|10617.65|10617.65|0
1650986860000|2022-04-26 15:27:40|10618.19|10618.19|10620.81|10620.81|10620.81|10620.81|10618.19|10618.19|0
1650986870000|2022-04-26 15:27:50|10620.93|10620.93|10624.37|10624.37|10624.5|10624.5|10620.93|10620.93|0
1650986880000|2022-04-26 15:28:00|10624.58|10624.58|10622.82|10622.82|10624.58|10624.58|10622.67|10622.67|0
1650986890000|2022-04-26 15:28:10|10622.63|10622.63|10623.23|10623.23|10623.35|10623.35|10622.63|10622.63|0
1650986900000|2022-04-26 15:28:20|10622.76|10622.76|10619.71|10619.71|10622.76|10622.76|10619.44|10619.44|0
1650986910000|2022-04-26 15:28:30|10619.64|10619.64|10616.98|10616.98|10619.64|10619.64|10616.98|10616.98|0
1650986920000|2022-04-26 15:28:40|10616.73|10616.73|10620.22|10620.22|10620.22|10620.22|10616.73|10616.73|0
1650986930000|2022-04-26 15:28:50|10620.09|10620.09|10620.07|10620.07|10620.83|10620.83|10619.33|10619.33|0
1650986940000|2022-04-26 15:29:00|10619.57|10619.57|10620.28|10620.28|10621.84|10621.84|10619.14|10619.14|0
1650986950000|2022-04-26 15:29:10|10619.24|10619.24|10618.01|10618.01|10619.29|10619.29|10618.01|10618.01|0
1650986960000|2022-04-26 15:29:20|10618.15|10618.15|10616.98|10616.98|10618.15|10618.15|10616.98|10616.98|0
1650986970000|2022-04-26 15:29:30|10617.47|10617.47|10619.08|10619.08|10619.08|10619.08|10617.09|10617.09|0
1650986980000|2022-04-26 15:29:40|10617.52|10617.52|10614.84|10614.84|10617.52|10617.52|10613.82|10613.82|0
1650986990000|2022-04-26 15:29:50|10615.34|10615.34|10615.69|10615.69|10617.7|10617.7|10613.93|10613.93|0
1651043700000|2022-04-27 07:15:00|10510.32|10510.32|10510.46|10510.46|10510.96|10510.96|10509.17|10509.17|0
1651043710000|2022-04-27 07:15:10|10510.83|10510.83|10510.31|10510.31|10511.18|10511.18|10510.31|10510.31|0
1651043720000|2022-04-27 07:15:20|10510.74|10510.74|10509.78|10509.78|10510.74|10510.74|10509.06|10509.06|0
1651043730000|2022-04-27 07:15:30|10510.51|10510.51|10510.94|10510.94|10511.41|10511.41|10510.51|10510.51|0
1651043740000|2022-04-27 07:15:40|10511.82|10511.82|10512.44|10512.44|10512.44|10512.44|10511.82|10511.82|0
1651043750000|2022-04-27 07:15:50|10512.7|10512.7|10519.18|10519.18|10519.21|10519.21|10512.7|10512.7|0
1651043760000|2022-04-27 07:16:00|10519.55|10519.55|10519.2|10519.2|10519.55|10519.55|10519.01|10519.01|0
1651043770000|2022-04-27 07:16:10|10519.82|10519.82|10519.82|10519.82|10519.82|10519.82|10519.82|10519.82|0
1651043780000|2022-04-27 07:16:20|10519.3|10519.3|10512.28|10512.28|10519.3|10519.3|10512.28|10512.28|0
1651043790000|2022-04-27 07:16:30|10513.84|10513.84|10512.8|10512.8|10514.37|10514.37|10512.07|10512.07|0
1651043800000|2022-04-27 07:16:40|10514.04|10514.04|10513.75|10513.75|10514.04|10514.04|10513.4|10513.4|0
1651043820000|2022-04-27 07:17:00|10513.49|10513.49|10512.42|10512.42|10515.81|10515.81|10512.42|10512.42|0
1651043830000|2022-04-27 07:17:10|10513.28|10513.28|10518.57|10518.57|10518.57|10518.57|10513.28|10513.28|0
1651043840000|2022-04-27 07:17:20|10518.2|10518.2|10519.05|10519.05|10519.05|10519.05|10518.2|10518.2|0
1651043850000|2022-04-27 07:17:30|10518.7|10518.7|10514.29|10514.29|10518.7|10518.7|10514.29|10514.29|0
1651043860000|2022-04-27 07:17:40|10516.03|10516.03|10521.63|10521.63|10521.63|10521.63|10515.08|10515.08|0
1651043870000|2022-04-27 07:17:50|10522|10522|10521.02|10521.02|10522.32|10522.32|10521.02|10521.02|0
1651043880000|2022-04-27 07:18:00|10521.39|10521.39|10524.16|10524.16|10526.16|10526.16|10521.39|10521.39|0
1651043890000|2022-04-27 07:18:10|10523.79|10523.79|10526.03|10526.03|10526.03|10526.03|10523.79|10523.79|0
1651043900000|2022-04-27 07:18:20|10527.79|10527.79|10528.82|10528.82|10529.1|10529.1|10527.79|10527.79|0
1651043910000|2022-04-27 07:18:30|10529.14|10529.14|10532.4|10532.4|10532.4|10532.4|10529.14|10529.14|0
1651043920000|2022-04-27 07:18:40|10531.97|10531.97|10533.07|10533.07|10533.43|10533.43|10531.97|10531.97|0
1651043930000|2022-04-27 07:18:50|10535.05|10535.05|10533.64|10533.64|10535.47|10535.47|10533.21|10533.21|0
1651043940000|2022-04-27 07:19:00|10534.08|10534.08|10536.17|10536.17|10536.17|10536.17|10533.64|10533.64|0
1651043950000|2022-04-27 07:19:10|10535.81|10535.81|10535.38|10535.38|10536.25|10536.25|10535.38|10535.38|0
1651043960000|2022-04-27 07:19:20|10535.77|10535.77|10535.77|10535.77|10535.77|10535.77|10535.77|10535.77|0
1651043970000|2022-04-27 07:19:30|10535.32|10535.32|10527.87|10527.87|10536.88|10536.88|10527.19|10527.19|0
1651043980000|2022-04-27 07:19:40|10527.55|10527.55|10528.2|10528.2|10528.2|10528.2|10525.41|10525.41|0
1651043990000|2022-04-27 07:19:50|10528.63|10528.63|10528.03|10528.03|10528.91|10528.91|10528.03|10528.03|0
1651044000000|2022-04-27 07:20:00|10526.48|10526.48|10526.32|10526.32|10526.48|10526.48|10525.79|10525.79|0
1651044010000|2022-04-27 07:20:10|10526.23|10526.23|10525.69|10525.69|10526.23|10526.23|10525.57|10525.57|0
1651044020000|2022-04-27 07:20:20|10525.33|10525.33|10523.6|10523.6|10525.33|10525.33|10523.6|10523.6|0
1651044030000|2022-04-27 07:20:30|10524.87|10524.87|10523.09|10523.09|10524.87|10524.87|10523.09|10523.09|0
1651044040000|2022-04-27 07:20:40|10522.92|10522.92|10520.52|10520.52|10522.92|10522.92|10520.52|10520.52|0
1651044050000|2022-04-27 07:20:50|10519.65|10519.65|10512.37|10512.37|10519.65|10519.65|10512.31|10512.31|0
1651044060000|2022-04-27 07:21:00|10513.25|10513.25|10518.53|10518.53|10519.56|10519.56|10513.25|10513.25|0
1651044070000|2022-04-27 07:21:10|10518.9|10518.9|10518.53|10518.53|10518.9|10518.9|10518.53|10518.53|0
1651044080000|2022-04-27 07:21:20|10518.9|10518.9|10518.9|10518.9|10518.9|10518.9|10518.9|10518.9|0
1651044090000|2022-04-27 07:21:30|10520.93|10520.93|10518.21|10518.21|10520.93|10520.93|10517.69|10517.69|0
1651044100000|2022-04-27 07:21:40|10517.77|10517.77|10518|10518|10518|10518|10517.4|10517.4|0
1651044110000|2022-04-27 07:21:50|10517.58|10517.58|10517.58|10517.58|10517.58|10517.58|10517.58|10517.58|0
1651044120000|2022-04-27 07:22:00|10517.14|10517.14|10514.6|10514.6|10517.14|10517.14|10514.6|10514.6|0
1651044130000|2022-04-27 07:22:10|10514.15|10514.15|10514.45|10514.45|10514.45|10514.45|10514.15|10514.15|0
1651044140000|2022-04-27 07:22:20|10514.82|10514.82|10513.36|10513.36|10514.82|10514.82|10512.93|10512.93|0
1651044150000|2022-04-27 07:22:30|10513.52|10513.52|10515.02|10515.02|10515.02|10515.02|10513.52|10513.52|0
1651044160000|2022-04-27 07:22:40|10516.26|10516.26|10516.01|10516.01|10516.26|10516.26|10516.01|10516.01|0
1651044170000|2022-04-27 07:22:50|10515.27|10515.27|10515.69|10515.69|10515.69|10515.69|10515.27|10515.27|0
1651044180000|2022-04-27 07:23:00|10515.87|10515.87|10515.94|10515.94|10516.22|10516.22|10515.52|10515.52|0
1651044190000|2022-04-27 07:23:10|10516.05|10516.05|10516.99|10516.99|10516.99|10516.99|10516.05|10516.05|0
1651044200000|2022-04-27 07:23:20|10516.2|10516.2|10516.24|10516.24|10516.24|10516.24|10515.74|10515.74|0
1651044210000|2022-04-27 07:23:30|10515.78|10515.78|10515.13|10515.13|10515.93|10515.93|10515.13|10515.13|0
1651044240000|2022-04-27 07:24:00|10516.27|10516.27|10516.49|10516.49|10516.49|10516.49|10516.05|10516.05|0
1651044250000|2022-04-27 07:24:10|10516.07|10516.07|10516.62|10516.62|10518.21|10518.21|10516.07|10516.07|0
1651044260000|2022-04-27 07:24:20|10517.06|10517.06|10520.99|10520.99|10520.99|10520.99|10516.84|10516.84|0
1651044270000|2022-04-27 07:24:30|10520.9|10520.9|10520.21|10520.21|10520.99|10520.99|10519.75|10519.75|0
1651044280000|2022-04-27 07:24:40|10519.48|10519.48|10516.41|10516.41|10520.03|10520.03|10516.41|10516.41|0
1651044290000|2022-04-27 07:24:50|10517.12|10517.12|10515.05|10515.05|10517.12|10517.12|10515.05|10515.05|0
1651044300000|2022-04-27 07:25:00|10514.86|10514.86|10511.47|10511.47|10514.86|10514.86|10510.73|10510.73|0
1651044310000|2022-04-27 07:25:10|10511.34|10511.34|10509.61|10509.61|10511.34|10511.34|10509.49|10509.49|0
1651044320000|2022-04-27 07:25:20|10509.4|10509.4|10508.53|10508.53|10509.4|10509.4|10508.53|10508.53|0
1651044330000|2022-04-27 07:25:30|10508.3|10508.3|10505.4|10505.4|10508.37|10508.37|10505.16|10505.16|0
1651044340000|2022-04-27 07:25:40|10505.18|10505.18|10502.4|10502.4|10505.18|10505.18|10502.04|10502.04|0
1651044350000|2022-04-27 07:25:50|10502|10502|10500.55|10500.55|10502|10502|10500.55|10500.55|0
1651044360000|2022-04-27 07:26:00|10500.38|10500.38|10501.93|10501.93|10501.93|10501.93|10500.2|10500.2|0
1651044370000|2022-04-27 07:26:10|10501.72|10501.72|10502.13|10502.13|10502.59|10502.59|10501.72|10501.72|0
1651044380000|2022-04-27 07:26:20|10501.75|10501.75|10502|10502|10502.17|10502.17|10501.75|10501.75|0
1651044390000|2022-04-27 07:26:30|10499.21|10499.21|10496.71|10496.71|10499.57|10499.57|10496.71|10496.71|0
1651044400000|2022-04-27 07:26:40|10496.53|10496.53|10492.85|10492.85|10497.39|10497.39|10492.85|10492.85|0
1651044410000|2022-04-27 07:26:50|10492.41|10492.41|10491.89|10491.89|10492.41|10492.41|10491.53|10491.53|0
1651044420000|2022-04-27 07:27:00|10491.67|10491.67|10489.04|10489.04|10491.67|10491.67|10489.04|10489.04|0
1651044430000|2022-04-27 07:27:10|10488.79|10488.79|10488.16|10488.16|10489.02|10489.02|10488.16|10488.16|0
1651044440000|2022-04-27 07:27:20|10485.82|10485.82|10483.35|10483.35|10485.95|10485.95|10483.35|10483.35|0
1651044450000|2022-04-27 07:27:30|10481.17|10481.17|10481.17|10481.17|10481.17|10481.17|10481.17|10481.17|0
1651044460000|2022-04-27 07:27:40|10481.61|10481.61|10479.63|10479.63|10481.84|10481.84|10479.63|10479.63|0
1651044470000|2022-04-27 07:27:50|10479.27|10479.27|10477.34|10477.34|10479.27|10479.27|10477.34|10477.34|0
1651044480000|2022-04-27 07:28:00|10476.91|10476.91|10476.06|10476.06|10478.12|10478.12|10476.06|10476.06|0
1651044490000|2022-04-27 07:28:10|10476.3|10476.3|10476.42|10476.42|10478.12|10478.12|10475.27|10475.27|0
1651044500000|2022-04-27 07:28:20|10474.86|10474.86|10474.86|10474.86|10474.86|10474.86|10474.86|10474.86|0
1651044510000|2022-04-27 07:28:30|10474.42|10474.42|10472.87|10472.87|10474.42|10474.42|10472.87|10472.87|0
1651044520000|2022-04-27 07:28:40|10472.44|10472.44|10471.09|10471.09|10472.44|10472.44|10470.88|10470.88|0
1651044530000|2022-04-27 07:28:50|10471.3|10471.3|10472.11|10472.11|10472.53|10472.53|10470.83|10470.83|0
1651044540000|2022-04-27 07:29:00|10471.74|10471.74|10472.09|10472.09|10472.09|10472.09|10470.81|10470.81|0
1651044550000|2022-04-27 07:29:10|10472.32|10472.32|10474.38|10474.38|10474.52|10474.52|10472.32|10472.32|0
1651044560000|2022-04-27 07:29:20|10473.1|10473.1|10473.73|10473.73|10473.73|10473.73|10473.1|10473.1|0
1651044570000|2022-04-27 07:29:30|10473.9|10473.9|10468.75|10468.75|10473.9|10473.9|10468.75|10468.75|0
1651044580000|2022-04-27 07:29:40|10468.25|10468.25|10469.33|10469.33|10469.78|10469.78|10468.01|10468.01|0
1651044590000|2022-04-27 07:29:50|10469.59|10469.59|10468.63|10468.63|10470.18|10470.18|10468.63|10468.63|0
1651044600000|2022-04-27 07:30:00|10468.21|10468.21|10466.14|10466.14|10468.48|10468.48|10465.72|10465.72|0
1651044610000|2022-04-27 07:30:10|10466.01|10466.01|10465.99|10465.99|10466.01|10466.01|10465.66|10465.66|0
1651044620000|2022-04-27 07:30:20|10467.55|10467.55|10466.22|10466.22|10467.55|10467.55|10466.22|10466.22|0
1651044630000|2022-04-27 07:30:30|10465.62|10465.62|10467.08|10467.08|10467.08|10467.08|10465.62|10465.62|0
1651044640000|2022-04-27 07:30:40|10469.01|10469.01|10469.34|10469.34|10469.34|10469.34|10469.01|10469.01|0
1651044650000|2022-04-27 07:30:50|10469.49|10469.49|10469.12|10469.12|10469.49|10469.49|10469.12|10469.12|0
1651044660000|2022-04-27 07:31:00|10469.97|10469.97|10467.79|10467.79|10469.97|10469.97|10467.36|10467.36|0
1651044670000|2022-04-27 07:31:10|10467.07|10467.07|10467.07|10467.07|10467.07|10467.07|10467.07|10467.07|0
1651044680000|2022-04-27 07:31:20|10466.22|10466.22|10466.22|10466.22|10466.22|10466.22|10466.22|10466.22|0
1651044690000|2022-04-27 07:31:30|10465.8|10465.8|10467.07|10467.07|10467.07|10467.07|10465.8|10465.8|0
1651044700000|2022-04-27 07:31:40|10467.44|10467.44|10467.22|10467.22|10467.44|10467.44|10467.22|10467.22|0
1651044710000|2022-04-27 07:31:50|10467.06|10467.06|10466.63|10466.63|10467.06|10467.06|10466.63|10466.63|0
1651044720000|2022-04-27 07:32:00|10466.26|10466.26|10469.43|10469.43|10470.47|10470.47|10466.26|10466.26|0
1651044730000|2022-04-27 07:32:10|10469.59|10469.59|10473.42|10473.42|10474.67|10474.67|10469.59|10469.59|0
1651044740000|2022-04-27 07:32:20|10474.28|10474.28|10476.12|10476.12|10476.12|10476.12|10474.28|10474.28|0
1651044750000|2022-04-27 07:32:30|10475.7|10475.7|10475.57|10475.57|10475.7|10475.7|10475.57|10475.57|0
1651044770000|2022-04-27 07:32:50|10475.14|10475.14|10473.86|10473.86|10475.14|10475.14|10473.86|10473.86|0
1651044780000|2022-04-27 07:33:00|10474.1|10474.1|10476.69|10476.69|10476.69|10476.69|10474.1|10474.1|0
1651044790000|2022-04-27 07:33:10|10476.88|10476.88|10478.25|10478.25|10478.6|10478.6|10476.88|10476.88|0
1651044800000|2022-04-27 07:33:20|10478.07|10478.07|10475.73|10475.73|10478.07|10478.07|10475.73|10475.73|0
1651044810000|2022-04-27 07:33:30|10475.48|10475.48|10475.96|10475.96|10475.96|10475.96|10475.48|10475.48|0
1651044820000|2022-04-27 07:33:40|10476.21|10476.21|10475.88|10475.88|10476.21|10476.21|10475.63|10475.63|0
1651044830000|2022-04-27 07:33:50|10476.61|10476.61|10479.18|10479.18|10479.18|10479.18|10475.82|10475.82|0
1651044840000|2022-04-27 07:34:00|10480.03|10480.03|10480.22|10480.22|10480.22|10480.22|10479.85|10479.85|0
1651044850000|2022-04-27 07:34:10|10480.65|10480.65|10481.93|10481.93|10482.37|10482.37|10480.65|10480.65|0
1651044860000|2022-04-27 07:34:20|10482.3|10482.3|10482.39|10482.39|10482.39|10482.39|10482.21|10482.21|0
1651044870000|2022-04-27 07:34:30|10482.75|10482.75|10483.29|10483.29|10483.29|10483.29|10482.09|10482.09|0
1651044880000|2022-04-27 07:34:40|10483.04|10483.04|10484.78|10484.78|10484.78|10484.78|10483.04|10483.04|0
1651044890000|2022-04-27 07:34:50|10484.12|10484.12|10484.77|10484.77|10484.77|10484.77|10484.12|10484.12|0
1651044900000|2022-04-27 07:35:00|10485.87|10485.87|10488.09|10488.09|10488.46|10488.46|10485.87|10485.87|0
1651044910000|2022-04-27 07:35:10|10488.46|10488.46|10490.19|10490.19|10490.19|10490.19|10488.46|10488.46|0
1651044920000|2022-04-27 07:35:20|10490.51|10490.51|10494.27|10494.27|10494.27|10494.27|10490.51|10490.51|0
1651044930000|2022-04-27 07:35:30|10495.16|10495.16|10495.75|10495.75|10496.98|10496.98|10495.16|10495.16|0
1651044940000|2022-04-27 07:35:40|10495.94|10495.94|10496.85|10496.85|10496.85|10496.85|10495.94|10495.94|0
1651044950000|2022-04-27 07:35:50|10497.47|10497.47|10498.33|10498.33|10498.33|10498.33|10497.47|10497.47|0
1651044960000|2022-04-27 07:36:00|10498.4|10498.4|10503.14|10503.14|10503.14|10503.14|10498.4|10498.4|0
1651044970000|2022-04-27 07:36:10|10503.62|10503.62|10506.92|10506.92|10506.92|10506.92|10503.62|10503.62|0
1651044980000|2022-04-27 07:36:20|10508.48|10508.48|10508.64|10508.64|10508.64|10508.64|10507.17|10507.17|0
1651044990000|2022-04-27 07:36:30|10509.76|10509.76|10516.09|10516.09|10516.09|10516.09|10509.76|10509.76|0
1651045000000|2022-04-27 07:36:40|10515.92|10515.92|10512.88|10512.88|10516.16|10516.16|10512.88|10512.88|0
1651045010000|2022-04-27 07:36:50|10513.06|10513.06|10513.06|10513.06|10513.06|10513.06|10513.06|10513.06|0
1651045020000|2022-04-27 07:37:00|10513.74|10513.74|10510.25|10510.25|10514.1|10514.1|10510.25|10510.25|0
1651045030000|2022-04-27 07:37:10|10509.38|10509.38|10509.75|10509.75|10510.07|10510.07|10509.38|10509.38|0
1651045050000|2022-04-27 07:37:30|10511.31|10511.31|10511.01|10511.01|10511.31|10511.31|10510.87|10510.87|0
1651045060000|2022-04-27 07:37:40|10510.72|10510.72|10511.52|10511.52|10511.52|10511.52|10510.72|10510.72|0
1651045070000|2022-04-27 07:37:50|10512.05|10512.05|10514.03|10514.03|10514.47|10514.47|10512.05|10512.05|0
1651045080000|2022-04-27 07:38:00|10514.78|10514.78|10516.38|10516.38|10516.5|10516.5|10514.78|10514.78|0
1651045090000|2022-04-27 07:38:10|10515.75|10515.75|10516.36|10516.36|10516.36|10516.36|10514.99|10514.99|0
1651045100000|2022-04-27 07:38:20|10516.1|10516.1|10512.94|10512.94|10516.65|10516.65|10512.94|10512.94|0
1651045110000|2022-04-27 07:38:30|10513.1|10513.1|10514.4|10514.4|10514.4|10514.4|10513.1|10513.1|0
1651045120000|2022-04-27 07:38:40|10514.77|10514.77|10515.57|10515.57|10515.57|10515.57|10514.25|10514.25|0
1651045130000|2022-04-27 07:38:50|10516.95|10516.95|10523.82|10523.82|10523.82|10523.82|10516.95|10516.95|0
1651045140000|2022-04-27 07:39:00|10524.68|10524.68|10524.79|10524.79|10525.52|10525.52|10524.68|10524.68|0
1651045150000|2022-04-27 07:39:10|10525.16|10525.16|10525.16|10525.16|10525.16|10525.16|10525.16|10525.16|0
1651045160000|2022-04-27 07:39:20|10526.04|10526.04|10527.19|10527.19|10528.22|10528.22|10526.04|10526.04|0
1651045180000|2022-04-27 07:39:40|10526.97|10526.97|10526.65|10526.65|10526.97|10526.97|10525.87|10525.87|0
1651045190000|2022-04-27 07:39:50|10527.01|10527.01|10528.58|10528.58|10528.58|10528.58|10527.01|10527.01|0
1651045200000|2022-04-27 07:40:00|10529.43|10529.43|10533.41|10533.41|10533.41|10533.41|10529.43|10529.43|0
1651045210000|2022-04-27 07:40:10|10532.97|10532.97|10537.41|10537.41|10537.41|10537.41|10532.97|10532.97|0
1651045220000|2022-04-27 07:40:20|10537.76|10537.76|10537.83|10537.83|10538.19|10538.19|10537.41|10537.41|0
1651045230000|2022-04-27 07:40:30|10537.99|10537.99|10538.26|10538.26|10538.26|10538.26|10537.9|10537.9|0
1651045240000|2022-04-27 07:40:40|10538.63|10538.63|10538.2|10538.2|10538.63|10538.63|10538.2|10538.2|0
1651045250000|2022-04-27 07:40:50|10538.46|10538.46|10543.01|10543.01|10543.01|10543.01|10538.46|10538.46|0
1651045260000|2022-04-27 07:41:00|10543.23|10543.23|10542.73|10542.73|10543.82|10543.82|10542.3|10542.3|0
1651045270000|2022-04-27 07:41:10|10543.35|10543.35|10543.35|10543.35|10543.35|10543.35|10543.35|10543.35|0
1651045280000|2022-04-27 07:41:20|10543.99|10543.99|10544.13|10544.13|10544.13|10544.13|10543.99|10543.99|0
1651045290000|2022-04-27 07:41:30|10544.52|10544.52|10544.74|10544.74|10544.74|10544.74|10544.52|10544.52|0
1651045300000|2022-04-27 07:41:40|10545.13|10545.13|10545.93|10545.93|10545.93|10545.93|10545.13|10545.13|0
1651045310000|2022-04-27 07:41:50|10545.68|10545.68|10545.22|10545.22|10545.68|10545.68|10545.22|10545.22|0
1651045320000|2022-04-27 07:42:00|10545.48|10545.48|10547.61|10547.61|10548.09|10548.09|10545.48|10545.48|0
1651045330000|2022-04-27 07:42:10|10547.23|10547.23|10551.38|10551.38|10551.38|10551.38|10547.23|10547.23|0
1651045340000|2022-04-27 07:42:20|10552.11|10552.11|10553.53|10553.53|10553.53|10553.53|10551.99|10551.99|0
1651045350000|2022-04-27 07:42:30|10553.17|10553.17|10554.27|10554.27|10554.93|10554.93|10553.17|10553.17|0
1651045360000|2022-04-27 07:42:40|10554.4|10554.4|10553.88|10553.88|10554.4|10554.4|10553.88|10553.88|0
1651045370000|2022-04-27 07:42:50|10554.61|10554.61|10554.83|10554.83|10554.83|10554.83|10554.61|10554.61|0
1651045380000|2022-04-27 07:43:00|10555.18|10555.18|10556.42|10556.42|10556.42|10556.42|10554.63|10554.63|0
1651045390000|2022-04-27 07:43:10|10555.46|10555.46|10555.46|10555.46|10555.46|10555.46|10555.46|10555.46|0
1651045400000|2022-04-27 07:43:20|10555.92|10555.92|10559.9|10559.9|10559.9|10559.9|10555.88|10555.88|0
1651045410000|2022-04-27 07:43:30|10560.06|10560.06|10561.93|10561.93|10561.93|10561.93|10560.06|10560.06|0
1651045420000|2022-04-27 07:43:40|10561.23|10561.23|10560.74|10560.74|10561.23|10561.23|10560.74|10560.74|0
1651045440000|2022-04-27 07:44:00|10560.56|10560.56|10560.31|10560.31|10560.56|10560.56|10560.09|10560.09|0
1651045450000|2022-04-27 07:44:10|10559.46|10559.46|10561.98|10561.98|10561.98|10561.98|10559.2|10559.2|0
1651045460000|2022-04-27 07:44:20|10562.2|10562.2|10563.01|10563.01|10564.13|10564.13|10561.68|10561.68|0
1651045470000|2022-04-27 07:44:30|10563.38|10563.38|10562.16|10562.16|10563.38|10563.38|10562.16|10562.16|0
1651045480000|2022-04-27 07:44:40|10562.62|10562.62|10562.36|10562.36|10563.24|10563.24|10562.36|10562.36|0
1651045490000|2022-04-27 07:44:50|10562.14|10562.14|10560.2|10560.2|10562.14|10562.14|10560.2|10560.2|0
1651045500000|2022-04-27 07:45:00|10560.09|10560.09|10561.23|10561.23|10561.23|10561.23|10560.09|10560.09|0
1651045510000|2022-04-27 07:45:10|10561.4|10561.4|10561.73|10561.73|10562.46|10562.46|10561.16|10561.16|0
1651045520000|2022-04-27 07:45:20|10561.98|10561.98|10560.85|10560.85|10561.98|10561.98|10560.85|10560.85|0
1651045530000|2022-04-27 07:45:30|10559.79|10559.79|10559.79|10559.79|10559.79|10559.79|10559.79|10559.79|0
1651045540000|2022-04-27 07:45:40|10559.01|10559.01|10559.15|10559.15|10560.57|10560.57|10559.01|10559.01|0
1651045550000|2022-04-27 07:45:50|10558.78|10558.78|10558.18|10558.18|10558.78|10558.78|10558.18|10558.18|0
1651045560000|2022-04-27 07:46:00|10558.62|10558.62|10558.31|10558.31|10558.62|10558.62|10558.31|10558.31|0
1651045570000|2022-04-27 07:46:10|10558.66|10558.66|10559.55|10559.55|10559.55|10559.55|10558.66|10558.66|0
1651045590000|2022-04-27 07:46:30|10559.77|10559.77|10562.17|10562.17|10562.17|10562.17|10559.77|10559.77|0
1651045600000|2022-04-27 07:46:40|10562.54|10562.54|10567.08|10567.08|10567.08|10567.08|10562.54|10562.54|0
1651045610000|2022-04-27 07:46:50|10567.27|10567.27|10568.58|10568.58|10568.58|10568.58|10567.27|10567.27|0
1651045620000|2022-04-27 07:47:00|10569.7|10569.7|10569.7|10569.7|10569.7|10569.7|10569.7|10569.7|0
1651045630000|2022-04-27 07:47:10|10570.57|10570.57|10572.04|10572.04|10572.04|10572.04|10569.7|10569.7|0
1651045640000|2022-04-27 07:47:20|10571.55|10571.55|10571.55|10571.55|10571.55|10571.55|10571.55|10571.55|0
1651045650000|2022-04-27 07:47:30|10573.18|10573.18|10573.18|10573.18|10573.18|10573.18|10573.18|10573.18|0
1651045660000|2022-04-27 07:47:40|10573.4|10573.4|10573.26|10573.26|10573.47|10573.47|10573.03|10573.03|0
1651045670000|2022-04-27 07:47:50|10570.92|10570.92|10571.04|10571.04|10571.39|10571.39|10570.92|10570.92|0
1651045680000|2022-04-27 07:48:00|10571.21|10571.21|10570.6|10570.6|10573.76|10573.76|10570.6|10570.6|0
1651045700000|2022-04-27 07:48:20|10570.44|10570.44|10572.79|10572.79|10572.79|10572.79|10570.44|10570.44|0
1651045710000|2022-04-27 07:48:30|10573.16|10573.16|10574.07|10574.07|10574.07|10574.07|10573.16|10573.16|0
1651045720000|2022-04-27 07:48:40|10573.22|10573.22|10572.97|10572.97|10573.39|10573.39|10572.97|10572.97|0
1651045730000|2022-04-27 07:48:50|10572.82|10572.82|10573.12|10573.12|10573.12|10573.12|10572.82|10572.82|0
1651045740000|2022-04-27 07:49:00|10574.67|10574.67|10574.42|10574.42|10575.12|10575.12|10574.42|10574.42|0
1651045750000|2022-04-27 07:49:10|10574.26|10574.26|10574.26|10574.26|10574.26|10574.26|10574.26|10574.26|0
1651045760000|2022-04-27 07:49:20|10573.89|10573.89|10573.89|10573.89|10573.89|10573.89|10573.89|10573.89|0
1651045770000|2022-04-27 07:49:30|10574.32|10574.32|10574.32|10574.32|10574.32|10574.32|10574.32|10574.32|0
1651045780000|2022-04-27 07:49:40|10573.99|10573.99|10573.99|10573.99|10573.99|10573.99|10573.99|10573.99|0
1651045790000|2022-04-27 07:49:50|10574.52|10574.52|10574.36|10574.36|10574.52|10574.52|10574.36|10574.36|0
1651045800000|2022-04-27 07:50:00|10574.71|10574.71|10575.89|10575.89|10575.89|10575.89|10574.49|10574.49|0
1651045810000|2022-04-27 07:50:10|10577|10577|10577|10577|10577|10577|10577|10577|0
1651045820000|2022-04-27 07:50:20|10578.14|10578.14|10578.12|10578.12|10578.63|10578.63|10578.12|10578.12|0
1651045830000|2022-04-27 07:50:30|10578.34|10578.34|10578.83|10578.83|10578.83|10578.83|10578.34|10578.34|0
1651045840000|2022-04-27 07:50:40|10578.47|10578.47|10579.73|10579.73|10579.73|10579.73|10578.47|10578.47|0
1651045850000|2022-04-27 07:50:50|10580.16|10580.16|10582.01|10582.01|10582.01|10582.01|10580.16|10580.16|0
1651045860000|2022-04-27 07:51:00|10580.46|10580.46|10580.6|10580.6|10580.97|10580.97|10580.46|10580.46|0
1651045870000|2022-04-27 07:51:10|10581.38|10581.38|10582.78|10582.78|10582.78|10582.78|10580.32|10580.32|0
1651045880000|2022-04-27 07:51:20|10582.62|10582.62|10584.65|10584.65|10584.65|10584.65|10582.62|10582.62|0
1651045890000|2022-04-27 07:51:30|10584.91|10584.91|10584.04|10584.04|10584.91|10584.91|10584.04|10584.04|0
1651045900000|2022-04-27 07:51:40|10583.6|10583.6|10583.82|10583.82|10583.82|10583.82|10583.6|10583.6|0
1651045910000|2022-04-27 07:51:50|10584.52|10584.52|10585.55|10585.55|10585.87|10585.87|10584.52|10584.52|0
1651045920000|2022-04-27 07:52:00|10585.24|10585.24|10586.44|10586.44|10586.44|10586.44|10585.24|10585.24|0
1651045930000|2022-04-27 07:52:10|10586.02|10586.02|10586.94|10586.94|10588.31|10588.31|10586.02|10586.02|0
1651045940000|2022-04-27 07:52:20|10587.16|10587.16|10587.74|10587.74|10587.74|10587.74|10587.16|10587.16|0
1651045950000|2022-04-27 07:52:30|10587.37|10587.37|10586.37|10586.37|10587.37|10587.37|10586.37|10586.37|0
1651045960000|2022-04-27 07:52:40|10586.59|10586.59|10585.49|10585.49|10586.59|10586.59|10585.12|10585.12|0
1651045970000|2022-04-27 07:52:50|10586.13|10586.13|10586.13|10586.13|10586.13|10586.13|10586.13|10586.13|0
1651045980000|2022-04-27 07:53:00|10586.39|10586.39|10595.52|10595.52|10595.52|10595.52|10586.39|10586.39|0
1651045990000|2022-04-27 07:53:10|10595.74|10595.74|10596.81|10596.81|10596.81|10596.81|10595.5|10595.5|0
1651046000000|2022-04-27 07:53:20|10597.03|10597.03|10599.12|10599.12|10599.12|10599.12|10597.03|10597.03|0
1651046010000|2022-04-27 07:53:30|10598.75|10598.75|10597.32|10597.32|10598.75|10598.75|10597.32|10597.32|0
1651046020000|2022-04-27 07:53:40|10596.88|10596.88|10595.04|10595.04|10596.88|10596.88|10595.04|10595.04|0
1651046030000|2022-04-27 07:53:50|10594.85|10594.85|10594.03|10594.03|10594.85|10594.85|10593.66|10593.66|0
1651046040000|2022-04-27 07:54:00|10593.6|10593.6|10593.55|10593.55|10593.6|10593.6|10592.97|10592.97|0
1651046050000|2022-04-27 07:54:10|10593.64|10593.64|10594.59|10594.59|10594.59|10594.59|10593.43|10593.43|0
1651046060000|2022-04-27 07:54:20|10594.8|10594.8|10594.16|10594.16|10594.8|10594.8|10594.16|10594.16|0
1651046080000|2022-04-27 07:54:40|10594.59|10594.59|10594.59|10594.59|10594.59|10594.59|10594.59|10594.59|0
1651046090000|2022-04-27 07:54:50|10593.81|10593.81|10593.47|10593.47|10593.81|10593.81|10592.94|10592.94|0
1651046100000|2022-04-27 07:55:00|10593.9|10593.9|10595.05|10595.05|10595.46|10595.46|10593.9|10593.9|0
1651046110000|2022-04-27 07:55:10|10594.89|10594.89|10594.93|10594.93|10594.93|10594.93|10594.46|10594.46|0
1651046120000|2022-04-27 07:55:20|10594.15|10594.15|10594.2|10594.2|10594.2|10594.2|10594.02|10594.02|0
1651046160000|2022-04-27 07:56:00|10595.31|10595.31|10596.24|10596.24|10596.27|10596.27|10595.31|10595.31|0
1651046170000|2022-04-27 07:56:10|10596.14|10596.14|10600.27|10600.27|10600.27|10600.27|10596.14|10596.14|0
1651046180000|2022-04-27 07:56:20|10600.43|10600.43|10600.3|10600.3|10600.43|10600.43|10600.3|10600.3|0
1651046190000|2022-04-27 07:56:30|10600.56|10600.56|10603.42|10603.42|10603.42|10603.42|10600.56|10600.56|0
1651046200000|2022-04-27 07:56:40|10603.33|10603.33|10606.55|10606.55|10606.55|10606.55|10603.33|10603.33|0
1651046210000|2022-04-27 07:56:50|10606.63|10606.63|10607.57|10607.57|10607.57|10607.57|10606.63|10606.63|0
1651046220000|2022-04-27 07:57:00|10607.14|10607.14|10606.25|10606.25|10607.14|10607.14|10606.25|10606.25|0
1651046230000|2022-04-27 07:57:10|10605.93|10605.93|10605.77|10605.77|10606.25|10606.25|10605.77|10605.77|0
1651046240000|2022-04-27 07:57:20|10604.21|10604.21|10604.21|10604.21|10604.21|10604.21|10604.21|10604.21|0
1651046250000|2022-04-27 07:57:30|10605.01|10605.01|10607.12|10607.12|10607.12|10607.12|10605.01|10605.01|0
1651046260000|2022-04-27 07:57:40|10608.83|10608.83|10607.12|10607.12|10608.83|10608.83|10607.12|10607.12|0
1651046270000|2022-04-27 07:57:50|10606.69|10606.69|10606.69|10606.69|10606.69|10606.69|10606.69|10606.69|0
1651046290000|2022-04-27 07:58:10|10606.36|10606.36|10606.54|10606.54|10606.54|10606.54|10605.66|10605.66|0
1651046300000|2022-04-27 07:58:20|10606.36|10606.36|10609.14|10609.14|10609.14|10609.14|10606.36|10606.36|0
1651046310000|2022-04-27 07:58:30|10609.33|10609.33|10609.42|10609.42|10609.42|10609.42|10609.33|10609.33|0
1651046320000|2022-04-27 07:58:40|10609.61|10609.61|10609.77|10609.77|10610.14|10610.14|10609.61|10609.61|0
1651046330000|2022-04-27 07:58:50|10609.42|10609.42|10609.86|10609.86|10610.23|10610.23|10609.27|10609.27|0
1651046340000|2022-04-27 07:59:00|10610.52|10610.52|10610.82|10610.82|10611.14|10611.14|10610.52|10610.52|0
1651046350000|2022-04-27 07:59:10|10610.67|10610.67|10610.63|10610.63|10610.67|10610.67|10609.64|10609.64|0
1651046360000|2022-04-27 07:59:20|10610.25|10610.25|10610.12|10610.12|10610.25|10610.25|10610.12|10610.12|0
1651046390000|2022-04-27 07:59:50|10610.82|10610.82|10611.41|10611.41|10611.41|10611.41|10610.82|10610.82|0
1651046400000|2022-04-27 08:00:00|10612.96|10612.96|10615.97|10615.97|10616.4|10616.4|10612.96|10612.96|0
1651046410000|2022-04-27 08:00:10|10615.62|10615.62|10611.12|10611.12|10615.62|10615.62|10611.12|10611.12|0
1651046420000|2022-04-27 08:00:20|10610.87|10610.87|10609.83|10609.83|10610.87|10610.87|10609.83|10609.83|0
1651046430000|2022-04-27 08:00:30|10609.4|10609.4|10609.4|10609.4|10609.4|10609.4|10609.4|10609.4|0
1651046440000|2022-04-27 08:00:40|10609.03|10609.03|10604.9|10604.9|10609.03|10609.03|10604.65|10604.65|0
1651046450000|2022-04-27 08:00:50|10604.77|10604.77|10605.29|10605.29|10605.29|10605.29|10604.77|10604.77|0
1651046460000|2022-04-27 08:01:00|10605.51|10605.51|10607.85|10607.85|10608.28|10608.28|10605.51|10605.51|0
1651046470000|2022-04-27 08:01:10|10607.61|10607.61|10608.04|10608.04|10608.04|10608.04|10607.61|10607.61|0
1651046480000|2022-04-27 08:01:20|10607.9|10607.9|10607.55|10607.55|10608.04|10608.04|10607.55|10607.55|0
1651046490000|2022-04-27 08:01:30|10607.05|10607.05|10607.23|10607.23|10607.31|10607.31|10607.05|10607.05|0
1651046500000|2022-04-27 08:01:40|10607.45|10607.45|10607.45|10607.45|10607.45|10607.45|10607.45|10607.45|0
1651046510000|2022-04-27 08:01:50|10607.09|10607.09|10607.09|10607.09|10607.09|10607.09|10607.09|10607.09|0
1651046520000|2022-04-27 08:02:00|10606.22|10606.22|10606.29|10606.29|10606.29|10606.29|10605.5|10605.5|0
1651046540000|2022-04-27 08:02:20|10602.39|10602.39|10601.82|10601.82|10603.52|10603.52|10601.18|10601.18|0
1651046550000|2022-04-27 08:02:30|10601.57|10601.57|10600.6|10600.6|10601.57|10601.57|10600.6|10600.6|0
1651046560000|2022-04-27 08:02:40|10600.51|10600.51|10600.36|10600.36|10600.51|10600.51|10600.36|10600.36|0
1651046570000|2022-04-27 08:02:50|10600.04|10600.04|10597.63|10597.63|10600.04|10600.04|10597.63|10597.63|0
1651046580000|2022-04-27 08:03:00|10596.85|10596.85|10594.56|10594.56|10596.85|10596.85|10594.56|10594.56|0
1651046590000|2022-04-27 08:03:10|10594.54|10594.54|10594.25|10594.25|10594.54|10594.54|10594.1|10594.1|0
1651046600000|2022-04-27 08:03:20|10593.81|10593.81|10593.29|10593.29|10594.24|10594.24|10593.16|10593.16|0
1651046610000|2022-04-27 08:03:30|10593.06|10593.06|10590.78|10590.78|10593.06|10593.06|10590.78|10590.78|0
1651046620000|2022-04-27 08:03:40|10590.56|10590.56|10589.64|10589.64|10590.56|10590.56|10589.64|10589.64|0
1651046630000|2022-04-27 08:03:50|10588.37|10588.37|10588.05|10588.05|10588.37|10588.37|10588.05|10588.05|0
1651046640000|2022-04-27 08:04:00|10588.4|10588.4|10588.78|10588.78|10588.78|10588.78|10588.4|10588.4|0
1651046650000|2022-04-27 08:04:10|10587.67|10587.67|10587.16|10587.16|10587.67|10587.67|10586.29|10586.29|0
1651046660000|2022-04-27 08:04:20|10587.31|10587.31|10589.28|10589.28|10589.28|10589.28|10587.03|10587.03|0
1651046670000|2022-04-27 08:04:30|10589|10589|10589.59|10589.59|10589.59|10589.59|10588.93|10588.93|0
1651046680000|2022-04-27 08:04:40|10589.38|10589.38|10589.38|10589.38|10589.38|10589.38|10589.38|10589.38|0
1651046690000|2022-04-27 08:04:50|10589.15|10589.15|10588.35|10588.35|10589.15|10589.15|10587.98|10587.98|0
1651046700000|2022-04-27 08:05:00|10588.12|10588.12|10587.34|10587.34|10588.12|10588.12|10587.34|10587.34|0
1651046710000|2022-04-27 08:05:10|10586.47|10586.47|10586.47|10586.47|10586.47|10586.47|10586.47|10586.47|0
1651046720000|2022-04-27 08:05:20|10586.37|10586.37|10586.17|10586.17|10586.5|10586.5|10586.07|10586.07|0
1651046730000|2022-04-27 08:05:30|10585.91|10585.91|10586.39|10586.39|10586.39|10586.39|10585.91|10585.91|0
1651046740000|2022-04-27 08:05:40|10586.89|10586.89|10586.89|10586.89|10586.89|10586.89|10586.89|10586.89|0
1651046750000|2022-04-27 08:05:50|10587.03|10587.03|10587.88|10587.88|10587.88|10587.88|10587.03|10587.03|0
1651046760000|2022-04-27 08:06:00|10588.04|10588.04|10588.43|10588.43|10588.43|10588.43|10588.04|10588.04|0
1651046770000|2022-04-27 08:06:10|10589.21|10589.21|10589.21|10589.21|10589.21|10589.21|10589.21|10589.21|0
1651046780000|2022-04-27 08:06:20|10589.99|10589.99|10589.21|10589.21|10589.99|10589.99|10589.21|10589.21|0
1651046790000|2022-04-27 08:06:30|10589.64|10589.64|10590.58|10590.58|10592.57|10592.57|10589.64|10589.64|0
1651046800000|2022-04-27 08:06:40|10590.73|10590.73|10592.4|10592.4|10592.4|10592.4|10590.73|10590.73|0
1651046820000|2022-04-27 08:07:00|10592.53|10592.53|10592.53|10592.53|10592.53|10592.53|10592.53|10592.53|0
1651046830000|2022-04-27 08:07:10|10592.97|10592.97|10594.41|10594.41|10594.41|10594.41|10592.97|10592.97|0
1651046840000|2022-04-27 08:07:20|10594.84|10594.84|10594.84|10594.84|10594.84|10594.84|10594.84|10594.84|0
1651046870000|2022-04-27 08:07:50|10595.57|10595.57|10596.41|10596.41|10596.41|10596.41|10595.57|10595.57|0
1651046880000|2022-04-27 08:08:00|10596.51|10596.51|10597.26|10597.26|10597.26|10597.26|10596.51|10596.51|0
1651046890000|2022-04-27 08:08:10|10596.62|10596.62|10596.26|10596.26|10596.62|10596.62|10596.26|10596.26|0
1651046900000|2022-04-27 08:08:20|10600.94|10600.94|10601.46|10601.46|10601.46|10601.46|10600.94|10600.94|0
1651046910000|2022-04-27 08:08:30|10601.65|10601.65|10602.18|10602.18|10602.18|10602.18|10601.65|10601.65|0
1651046920000|2022-04-27 08:08:40|10602.57|10602.57|10602.2|10602.2|10602.57|10602.57|10602.2|10602.2|0
1651046950000|2022-04-27 08:09:10|10601.33|10601.33|10600.67|10600.67|10601.52|10601.52|10600.67|10600.67|0
1651046960000|2022-04-27 08:09:20|10599.89|10599.89|10597.77|10597.77|10599.89|10599.89|10597.77|10597.77|0
1651046970000|2022-04-27 08:09:30|10597.52|10597.52|10597.52|10597.52|10597.52|10597.52|10597.52|10597.52|0
1651046990000|2022-04-27 08:09:50|10597.34|10597.34|10597.34|10597.34|10597.34|10597.34|10597.34|10597.34|0
1651047000000|2022-04-27 08:10:00|10598.21|10598.21|10598.21|10598.21|10598.21|10598.21|10598.21|10598.21|0
1651047010000|2022-04-27 08:10:10|10598.9|10598.9|10599.27|10599.27|10599.27|10599.27|10598.9|10598.9|0
1651047020000|2022-04-27 08:10:20|10599.48|10599.48|10599.48|10599.48|10599.48|10599.48|10599.48|10599.48|0
1651047040000|2022-04-27 08:10:40|10599.71|10599.71|10602.05|10602.05|10602.05|10602.05|10599.71|10599.71|0
1651047050000|2022-04-27 08:10:50|10602.51|10602.51|10604.2|10604.2|10604.2|10604.2|10602.51|10602.51|0
1651047060000|2022-04-27 08:11:00|10604.64|10604.64|10604.64|10604.64|10604.64|10604.64|10604.19|10604.19|0
1651047080000|2022-04-27 08:11:20|10604.87|10604.87|10604.87|10604.87|10604.87|10604.87|10604.87|10604.87|0
1651047090000|2022-04-27 08:11:30|10604.19|10604.19|10606.33|10606.33|10606.86|10606.86|10604.19|10604.19|0
1651047100000|2022-04-27 08:11:40|10606.45|10606.45|10602.79|10602.79|10606.45|10606.45|10602.79|10602.79|0
1651047120000|2022-04-27 08:12:00|10602.35|10602.35|10602.65|10602.65|10602.65|10602.65|10602.35|10602.35|0
1651047130000|2022-04-27 08:12:10|10601.09|10601.09|10601.53|10601.53|10601.53|10601.53|10601.09|10601.09|0
1651047140000|2022-04-27 08:12:20|10601.92|10601.92|10601.57|10601.57|10601.92|10601.92|10601.14|10601.14|0
1651047150000|2022-04-27 08:12:30|10602.02|10602.02|10604.14|10604.14|10604.23|10604.23|10601.89|10601.89|0
1651047160000|2022-04-27 08:12:40|10604.37|10604.37|10605.02|10605.02|10605.02|10605.02|10604.37|10604.37|0
1651047180000|2022-04-27 08:13:00|10604.66|10604.66|10604.66|10604.66|10604.66|10604.66|10604.66|10604.66|0
1651047220000|2022-04-27 08:13:40|10604.29|10604.29|10604.04|10604.04|10604.29|10604.29|10603.85|10603.85|0
1651047240000|2022-04-27 08:14:00|10604.72|10604.72|10604.72|10604.72|10604.72|10604.72|10604.72|10604.72|0
1651047250000|2022-04-27 08:14:10|10604.95|10604.95|10604.95|10604.95|10604.95|10604.95|10604.95|10604.95|0
1651047260000|2022-04-27 08:14:20|10605.41|10605.41|10605.8|10605.8|10605.8|10605.8|10605.41|10605.41|0
1651047270000|2022-04-27 08:14:30|10606.46|10606.46|10611.96|10611.96|10613.85|10613.85|10606.46|10606.46|0
1651047290000|2022-04-27 08:14:50|10614.75|10614.75|10617.69|10617.69|10617.86|10617.86|10614.75|10614.75|0
1651047300000|2022-04-27 08:15:00|10617.88|10617.88|10618.86|10618.86|10618.86|10618.86|10617.88|10617.88|0
1651047310000|2022-04-27 08:15:10|10619.28|10619.28|10619.81|10619.81|10619.81|10619.81|10619.28|10619.28|0
1651047330000|2022-04-27 08:15:30|10620.26|10620.26|10620.26|10620.26|10620.26|10620.26|10620.26|10620.26|0
1651047350000|2022-04-27 08:15:50|10619.41|10619.41|10618.16|10618.16|10619.41|10619.41|10618.16|10618.16|0
1651047370000|2022-04-27 08:16:10|10617.71|10617.71|10616.84|10616.84|10617.71|10617.71|10616.84|10616.84|0
1651047380000|2022-04-27 08:16:20|10616.06|10616.06|10615.64|10615.64|10616.78|10616.78|10615.64|10615.64|0
1651047390000|2022-04-27 08:16:30|10616.49|10616.49|10616.49|10616.49|10616.49|10616.49|10616.49|10616.49|0
1651047400000|2022-04-27 08:16:40|10616.01|10616.01|10617.54|10617.54|10617.54|10617.54|10616.01|10616.01|0
1651047410000|2022-04-27 08:16:50|10617.71|10617.71|10620.15|10620.15|10620.15|10620.15|10617.71|10617.71|0
1651047420000|2022-04-27 08:17:00|10621.06|10621.06|10628.67|10628.67|10628.67|10628.67|10621.06|10621.06|0
1651047440000|2022-04-27 08:17:20|10628.21|10628.21|10628.21|10628.21|10628.21|10628.21|10628.21|10628.21|0
1651047460000|2022-04-27 08:17:40|10628.43|10628.43|10628.87|10628.87|10628.87|10628.87|10628.43|10628.43|0
1651047470000|2022-04-27 08:17:50|10629.72|10629.72|10631.72|10631.72|10631.72|10631.72|10629.72|10629.72|0
1651047480000|2022-04-27 08:18:00|10631.28|10631.28|10628.38|10628.38|10631.28|10631.28|10628.14|10628.14|0
1651047490000|2022-04-27 08:18:10|10628|10628|10627.27|10627.27|10628.07|10628.07|10627.27|10627.27|0
1651047500000|2022-04-27 08:18:20|10627.93|10627.93|10627.52|10627.52|10628.37|10628.37|10627.52|10627.52|0
1651047510000|2022-04-27 08:18:30|10627.08|10627.08|10627.45|10627.45|10627.45|10627.45|10627.08|10627.08|0
1651047520000|2022-04-27 08:18:40|10628.19|10628.19|10627.76|10627.76|10628.19|10628.19|10627.76|10627.76|0
1651047530000|2022-04-27 08:18:50|10628.2|10628.2|10628.3|10628.3|10628.49|10628.49|10628.2|10628.2|0
1651047540000|2022-04-27 08:19:00|10627.93|10627.93|10627.93|10627.93|10627.93|10627.93|10627.93|10627.93|0
1651047580000|2022-04-27 08:19:40|10628.39|10628.39|10628.39|10628.39|10628.39|10628.39|10628.39|10628.39|0
1651047590000|2022-04-27 08:19:50|10628.03|10628.03|10628.29|10628.29|10628.29|10628.29|10628.03|10628.03|0
1651047600000|2022-04-27 08:20:00|10628.73|10628.73|10634.48|10634.48|10634.91|10634.91|10628.73|10628.73|0
1651047610000|2022-04-27 08:20:10|10634.68|10634.68|10633.83|10633.83|10634.68|10634.68|10633.83|10633.83|0
1651047630000|2022-04-27 08:20:30|10633.12|10633.12|10632.82|10632.82|10633.12|10633.12|10632.82|10632.82|0
1651047640000|2022-04-27 08:20:40|10632.97|10632.97|10630.97|10630.97|10632.97|10632.97|10630.97|10630.97|0
1651047650000|2022-04-27 08:20:50|10630.84|10630.84|10633.43|10633.43|10633.43|10633.43|10630.84|10630.84|0
1651047660000|2022-04-27 08:21:00|10634.71|10634.71|10633.68|10633.68|10634.71|10634.71|10633.68|10633.68|0
1651047670000|2022-04-27 08:21:10|10633.91|10633.91|10634.33|10634.33|10634.33|10634.33|10633.91|10633.91|0
1651047680000|2022-04-27 08:21:20|10633.97|10633.97|10631.41|10631.41|10633.97|10633.97|10631.41|10631.41|0
1651047690000|2022-04-27 08:21:30|10632.97|10632.97|10632.97|10632.97|10633.06|10633.06|10632.97|10632.97|0
1651047700000|2022-04-27 08:21:40|10633.75|10633.75|10633.75|10633.75|10633.75|10633.75|10633.75|10633.75|0
1651047710000|2022-04-27 08:21:50|10633.3|10633.3|10633.3|10633.3|10633.3|10633.3|10633.3|10633.3|0
1651047720000|2022-04-27 08:22:00|10633.45|10633.45|10633.45|10633.45|10633.45|10633.45|10633.45|10633.45|0
1651047730000|2022-04-27 08:22:10|10633.81|10633.81|10633.73|10633.73|10633.81|10633.81|10632.94|10632.94|0
1651047740000|2022-04-27 08:22:20|10632.18|10632.18|10631.75|10631.75|10632.18|10632.18|10631.75|10631.75|0
1651047750000|2022-04-27 08:22:30|10632.62|10632.62|10633.06|10633.06|10633.06|10633.06|10632.62|10632.62|0
1651047760000|2022-04-27 08:22:40|10633.59|10633.59|10633.59|10633.59|10633.59|10633.59|10633.59|10633.59|0
1651047770000|2022-04-27 08:22:50|10634.02|10634.02|10634.89|10634.89|10635.33|10635.33|10634.02|10634.02|0
1651047780000|2022-04-27 08:23:00|10635.25|10635.25|10635.5|10635.5|10635.5|10635.5|10635.25|10635.25|0
1651047790000|2022-04-27 08:23:10|10635.68|10635.68|10636.25|10636.25|10636.25|10636.25|10635.68|10635.68|0
1651047810000|2022-04-27 08:23:30|10637.81|10637.81|10639.41|10639.41|10639.41|10639.41|10637.81|10637.81|0
1651047820000|2022-04-27 08:23:40|10640.19|10640.19|10641.81|10641.81|10641.81|10641.81|10640.19|10640.19|0
1651047830000|2022-04-27 08:23:50|10642.24|10642.24|10640.68|10640.68|10642.24|10642.24|10640.68|10640.68|0
1651047840000|2022-04-27 08:24:00|10641.3|10641.3|10640.99|10640.99|10641.3|10641.3|10640.91|10640.91|0
1651047850000|2022-04-27 08:24:10|10640.46|10640.46|10639.79|10639.79|10640.46|10640.46|10639.79|10639.79|0
1651047860000|2022-04-27 08:24:20|10640.01|10640.01|10638.71|10638.71|10640.01|10640.01|10638.19|10638.19|0
1651047870000|2022-04-27 08:24:30|10638.32|10638.32|10633.76|10633.76|10638.41|10638.41|10633.76|10633.76|0
1651047880000|2022-04-27 08:24:40|10633.64|10633.64|10632.89|10632.89|10633.64|10633.64|10632.52|10632.52|0
1651047890000|2022-04-27 08:24:50|10633.74|10633.74|10633.74|10633.74|10633.74|10633.74|10633.74|10633.74|0
1651047900000|2022-04-27 08:25:00|10633.83|10633.83|10633.92|10633.92|10633.92|10633.92|10633.83|10633.83|0
1651047920000|2022-04-27 08:25:20|10632.33|10632.33|10632.1|10632.1|10632.33|10632.33|10632.1|10632.1|0
1651047930000|2022-04-27 08:25:30|10632.39|10632.39|10631.06|10631.06|10632.57|10632.57|10631.06|10631.06|0
1651047940000|2022-04-27 08:25:40|10630.64|10630.64|10628.43|10628.43|10630.64|10630.64|10628.43|10628.43|0
1651047950000|2022-04-27 08:25:50|10628.52|10628.52|10628.16|10628.16|10628.52|10628.52|10628.16|10628.16|0
1651047960000|2022-04-27 08:26:00|10628.58|10628.58|10627.8|10627.8|10628.58|10628.58|10627.8|10627.8|0
1651047970000|2022-04-27 08:26:10|10627.61|10627.61|10627.06|10627.06|10627.61|10627.61|10627.06|10627.06|0
1651047980000|2022-04-27 08:26:20|10626.84|10626.84|10626.57|10626.57|10626.84|10626.84|10626.57|10626.57|0
1651047990000|2022-04-27 08:26:30|10626.71|10626.71|10626.84|10626.84|10626.84|10626.84|10626.71|10626.71|0
1651048000000|2022-04-27 08:26:40|10626.4|10626.4|10626.4|10626.4|10626.4|10626.4|10626.4|10626.4|0
1651048010000|2022-04-27 08:26:50|10626.77|10626.77|10626.77|10626.77|10626.77|10626.77|10626.77|10626.77|0
1651048020000|2022-04-27 08:27:00|10626.33|10626.33|10624.65|10624.65|10626.33|10626.33|10624.65|10624.65|0
1651048030000|2022-04-27 08:27:10|10624.47|10624.47|10624.56|10624.56|10624.56|10624.56|10624.47|10624.47|0
1651048040000|2022-04-27 08:27:20|10623.78|10623.78|10620.32|10620.32|10623.78|10623.78|10620.32|10620.32|0
1651048050000|2022-04-27 08:27:30|10620.54|10620.54|10620.06|10620.06|10620.54|10620.54|10620.06|10620.06|0
1651048060000|2022-04-27 08:27:40|10620.28|10620.28|10620.28|10620.28|10620.28|10620.28|10620.28|10620.28|0
1651048070000|2022-04-27 08:27:50|10620.5|10620.5|10620.5|10620.5|10620.5|10620.5|10620.5|10620.5|0
1651048080000|2022-04-27 08:28:00|10620.63|10620.63|10620.18|10620.18|10620.63|10620.63|10619.4|10619.4|0
1651048090000|2022-04-27 08:28:10|10618.77|10618.77|10618.77|10618.77|10618.77|10618.77|10618.77|10618.77|0
1651048110000|2022-04-27 08:28:30|10618.54|10618.54|10619.39|10619.39|10619.39|10619.39|10618.54|10618.54|0
1651048130000|2022-04-27 08:28:50|10618.97|10618.97|10617.71|10617.71|10618.97|10618.97|10617.71|10617.71|0
1651048140000|2022-04-27 08:29:00|10617.36|10617.36|10618.97|10618.97|10618.97|10618.97|10617.36|10617.36|0
1651048150000|2022-04-27 08:29:10|10618.81|10618.81|10618.81|10618.81|10618.81|10618.81|10618.81|10618.81|0
1651048160000|2022-04-27 08:29:20|10619.03|10619.03|10619.03|10619.03|10619.03|10619.03|10619.03|10619.03|0
1651048180000|2022-04-27 08:29:40|10618.58|10618.58|10618.58|10618.58|10618.58|10618.58|10618.58|10618.58|0
1651048200000|2022-04-27 08:30:00|10618.81|10618.81|10618.74|10618.74|10618.81|10618.81|10618.59|10618.59|0
1651048210000|2022-04-27 08:30:10|10618.81|10618.81|10618.88|10618.88|10618.88|10618.88|10618.81|10618.81|0
1651048220000|2022-04-27 08:30:20|10619.75|10619.75|10622.74|10622.74|10622.97|10622.97|10619.75|10619.75|0
1651048230000|2022-04-27 08:30:30|10622.85|10622.85|10622.85|10622.85|10622.85|10622.85|10622.85|10622.85|0
1651048240000|2022-04-27 08:30:40|10622.95|10622.95|10623.06|10623.06|10623.06|10623.06|10622.95|10622.95|0
1651048260000|2022-04-27 08:31:00|10622.87|10622.87|10623.75|10623.75|10623.75|10623.75|10622.87|10622.87|0
1651048270000|2022-04-27 08:31:10|10624.63|10624.63|10624.63|10624.63|10624.63|10624.63|10624.63|10624.63|0
1651048280000|2022-04-27 08:31:20|10623.07|10623.07|10623.07|10623.07|10623.07|10623.07|10623.07|10623.07|0
1651048290000|2022-04-27 08:31:30|10623.85|10623.85|10623.85|10623.85|10623.85|10623.85|10623.85|10623.85|0
1651048300000|2022-04-27 08:31:40|10622.58|10622.58|10622.24|10622.24|10622.58|10622.58|10622.24|10622.24|0
1651048310000|2022-04-27 08:31:50|10621.76|10621.76|10618.19|10618.19|10621.76|10621.76|10618.19|10618.19|0
1651048320000|2022-04-27 08:32:00|10618.84|10618.84|10618.84|10618.84|10618.84|10618.84|10618.84|10618.84|0
1651048330000|2022-04-27 08:32:10|10618.76|10618.76|10618.76|10618.76|10618.76|10618.76|10618.76|10618.76|0
1651048360000|2022-04-27 08:32:40|10618.98|10618.98|10618.98|10618.98|10618.98|10618.98|10618.98|10618.98|0
1651048370000|2022-04-27 08:32:50|10619.24|10619.24|10619.24|10619.24|10619.24|10619.24|10619.24|10619.24|0
1651048380000|2022-04-27 08:33:00|10619.35|10619.35|10620.13|10620.13|10620.13|10620.13|10619.35|10619.35|0
1651048390000|2022-04-27 08:33:10|10619.35|10619.35|10618.57|10618.57|10619.35|10619.35|10618.57|10618.57|0
1651048400000|2022-04-27 08:33:20|10617.79|10617.79|10618.14|10618.14|10618.94|10618.94|10617.79|10617.79|0
1651048410000|2022-04-27 08:33:30|10617.36|10617.36|10617.73|10617.73|10617.73|10617.73|10617.36|10617.36|0
1651048420000|2022-04-27 08:33:40|10619.29|10619.29|10619.29|10619.29|10619.29|10619.29|10619.29|10619.29|0
1651048440000|2022-04-27 08:34:00|10618.51|10618.51|10618.22|10618.22|10618.62|10618.62|10618.22|10618.22|0
1651048450000|2022-04-27 08:34:10|10617.84|10617.84|10617.71|10617.71|10617.84|10617.84|10617.71|10617.71|0
1651048460000|2022-04-27 08:34:20|10617.47|10617.47|10618.05|10618.05|10618.05|10618.05|10617.47|10617.47|0
1651048470000|2022-04-27 08:34:30|10619.61|10619.61|10620.04|10620.04|10620.04|10620.04|10619.51|10619.51|0
1651048490000|2022-04-27 08:34:50|10620.19|10620.19|10620.19|10620.19|10620.19|10620.19|10620.19|10620.19|0
1651048500000|2022-04-27 08:35:00|10620|10620|10619.63|10619.63|10620|10620|10619.63|10619.63|0
1651048510000|2022-04-27 08:35:10|10619.76|10619.76|10619.55|10619.55|10620.28|10620.28|10619.55|10619.55|0
1651048520000|2022-04-27 08:35:20|10619.45|10619.45|10619.45|10619.45|10619.45|10619.45|10619.45|10619.45|0
1651048550000|2022-04-27 08:35:50|10619.23|10619.23|10619.23|10619.23|10619.23|10619.23|10619.23|10619.23|0
1651048580000|2022-04-27 08:36:20|10617.49|10617.49|10617.74|10617.74|10618.73|10618.73|10617.49|10617.49|0
1651048590000|2022-04-27 08:36:30|10617.97|10617.97|10618.34|10618.34|10618.4|10618.4|10617.97|10617.97|0
1651048600000|2022-04-27 08:36:40|10618.87|10618.87|10619.59|10619.59|10619.59|10619.59|10618.87|10618.87|0
1651048610000|2022-04-27 08:36:50|10619.71|10619.71|10621.83|10621.83|10621.83|10621.83|10619.71|10619.71|0
1651048620000|2022-04-27 08:37:00|10622.27|10622.27|10622.27|10622.27|10622.27|10622.27|10622.27|10622.27|0
1651048630000|2022-04-27 08:37:10|10622.08|10622.08|10621.56|10621.56|10622.08|10622.08|10621.56|10621.56|0
1651048640000|2022-04-27 08:37:20|10619.22|10619.22|10619.22|10619.22|10619.22|10619.22|10619.22|10619.22|0
1651048650000|2022-04-27 08:37:30|10619.1|10619.1|10619.1|10619.1|10619.1|10619.1|10619.1|10619.1|0
1651048660000|2022-04-27 08:37:40|10619.32|10619.32|10619.32|10619.32|10619.32|10619.32|10619.32|10619.32|0
1651048680000|2022-04-27 08:38:00|10619.17|10619.17|10619.17|10619.17|10619.17|10619.17|10619.17|10619.17|0
1651048690000|2022-04-27 08:38:10|10619.54|10619.54|10619.12|10619.12|10619.54|10619.54|10618.6|10618.6|0
1651048700000|2022-04-27 08:38:20|10618.9|10618.9|10618.69|10618.69|10618.96|10618.96|10618.69|10618.69|0
1651048710000|2022-04-27 08:38:30|10618.26|10618.26|10618.63|10618.63|10618.63|10618.63|10618.26|10618.26|0
1651048720000|2022-04-27 08:38:40|10619|10619|10618.63|10618.63|10619|10619|10618.63|10618.63|0
1651048740000|2022-04-27 08:39:00|10619|10619|10619.22|10619.22|10619.22|10619.22|10619|10619|0
1651048760000|2022-04-27 08:39:20|10618.84|10618.84|10618.84|10618.84|10618.84|10618.84|10618.84|10618.84|0
1651048770000|2022-04-27 08:39:30|10618.72|10618.72|10618.59|10618.59|10618.72|10618.72|10618.59|10618.59|0
1651048780000|2022-04-27 08:39:40|10618.09|10618.09|10618.02|10618.02|10618.45|10618.45|10618.02|10618.02|0
1651048800000|2022-04-27 08:40:00|10617.81|10617.81|10617.31|10617.31|10617.81|10617.81|10617.31|10617.31|0
1651048820000|2022-04-27 08:40:20|10616.3|10616.3|10613.19|10613.19|10616.3|10616.3|10613.19|10613.19|0
1651048840000|2022-04-27 08:40:40|10613.06|10613.06|10613.06|10613.06|10613.06|10613.06|10613.06|10613.06|0
1651048850000|2022-04-27 08:40:50|10613.49|10613.49|10612.62|10612.62|10613.49|10613.49|10612.62|10612.62|0
1651048860000|2022-04-27 08:41:00|10612.25|10612.25|10612.25|10612.25|10612.25|10612.25|10612.25|10612.25|0
1651048870000|2022-04-27 08:41:10|10615.37|10615.37|10615.37|10615.37|10615.37|10615.37|10615.37|10615.37|0
1651048910000|2022-04-27 08:41:50|10615.44|10615.44|10615.37|10615.37|10615.88|10615.88|10615.23|10615.23|0
1651048920000|2022-04-27 08:42:00|10616.22|10616.22|10616.59|10616.59|10616.59|10616.59|10616.22|10616.22|0
1651048930000|2022-04-27 08:42:10|10616.94|10616.94|10617.33|10617.33|10617.33|10617.33|10616.8|10616.8|0
1651048960000|2022-04-27 08:42:40|10617.26|10617.26|10618.17|10618.17|10618.17|10618.17|10617.08|10617.08|0
1651049000000|2022-04-27 08:43:20|10618|10618|10618.43|10618.43|10618.43|10618.43|10618|10618|0
1651049010000|2022-04-27 08:43:30|10619.21|10619.21|10619.45|10619.45|10619.45|10619.45|10619.21|10619.21|0
1651049060000|2022-04-27 08:44:20|10619.67|10619.67|10619.67|10619.67|10619.67|10619.67|10619.67|10619.67|0
1651049070000|2022-04-27 08:44:30|10620.02|10620.02|10621.4|10621.4|10621.77|10621.77|10620.02|10620.02|0
1651049080000|2022-04-27 08:44:40|10621.51|10621.51|10621.51|10621.51|10621.51|10621.51|10621.51|10621.51|0
1651049090000|2022-04-27 08:44:50|10620.15|10620.15|10620.15|10620.15|10620.15|10620.15|10620.15|10620.15|0
1651049100000|2022-04-27 08:45:00|10618.93|10618.93|10616|10616|10618.93|10618.93|10616|10616|0
1651049110000|2022-04-27 08:45:10|10616.36|10616.36|10615.93|10615.93|10616.36|10616.36|10615.93|10615.93|0
1651049120000|2022-04-27 08:45:20|10615.63|10615.63|10615.18|10615.18|10615.63|10615.63|10614.4|10614.4|0
1651049130000|2022-04-27 08:45:30|10615.55|10615.55|10615.94|10615.94|10615.94|10615.94|10615.55|10615.55|0
1651049140000|2022-04-27 08:45:40|10615.59|10615.59|10615.59|10615.59|10615.59|10615.59|10615.59|10615.59|0
1651049160000|2022-04-27 08:46:00|10615.24|10615.24|10614.43|10614.43|10616.09|10616.09|10614.43|10614.43|0
1651049180000|2022-04-27 08:46:20|10614.35|10614.35|10614.35|10614.35|10614.35|10614.35|10614.35|10614.35|0
1651049190000|2022-04-27 08:46:30|10614.24|10614.24|10611.34|10611.34|10614.24|10614.24|10611.34|10611.34|0
1651049200000|2022-04-27 08:46:40|10610.28|10610.28|10606.57|10606.57|10610.46|10610.46|10606.57|10606.57|0
1651049210000|2022-04-27 08:46:50|10606.39|10606.39|10606.54|10606.54|10606.66|10606.66|10606.39|10606.39|0
1651049220000|2022-04-27 08:47:00|10606.36|10606.36|10606.34|10606.34|10606.78|10606.78|10606|10606|0
1651049230000|2022-04-27 08:47:10|10605.97|10605.97|10605.25|10605.25|10605.97|10605.97|10605.25|10605.25|0
1651049240000|2022-04-27 08:47:20|10602.91|10602.91|10602.72|10602.72|10602.91|10602.91|10602.72|10602.72|0
1651049250000|2022-04-27 08:47:30|10602.5|10602.5|10602.34|10602.34|10602.5|10602.5|10602.34|10602.34|0
1651049260000|2022-04-27 08:47:40|10602.06|10602.06|10603.19|10603.19|10603.19|10603.19|10601.63|10601.63|0
1651049280000|2022-04-27 08:48:00|10603.96|10603.96|10603.96|10603.96|10603.96|10603.96|10603.96|10603.96|0
1651049300000|2022-04-27 08:48:20|10602.41|10602.41|10602.41|10602.41|10602.41|10602.41|10602.41|10602.41|0
1651049310000|2022-04-27 08:48:30|10602|10602|10595.74|10595.74|10602|10602|10595.74|10595.74|0
1651049340000|2022-04-27 08:49:00|10594.87|10594.87|10594.63|10594.63|10594.87|10594.87|10594.63|10594.63|0
1651049350000|2022-04-27 08:49:10|10594.19|10594.19|10594.07|10594.07|10594.19|10594.19|10593.62|10593.62|0
1651049360000|2022-04-27 08:49:20|10594.42|10594.42|10594.42|10594.42|10594.42|10594.42|10594.42|10594.42|0
1651049380000|2022-04-27 08:49:40|10594.86|10594.86|10594.86|10594.86|10594.86|10594.86|10594.86|10594.86|0
1651049390000|2022-04-27 08:49:50|10595.74|10595.74|10595.74|10595.74|10595.74|10595.74|10595.74|10595.74|0
1651049400000|2022-04-27 08:50:00|10595.58|10595.58|10594.53|10594.53|10595.58|10595.58|10594.53|10594.53|0
1651049420000|2022-04-27 08:50:20|10594.67|10594.67|10594.67|10594.67|10594.67|10594.67|10594.67|10594.67|0
1651049450000|2022-04-27 08:50:50|10594.02|10594.02|10594.02|10594.02|10594.02|10594.02|10594.02|10594.02|0
1651049460000|2022-04-27 08:51:00|10594.24|10594.24|10593.98|10593.98|10594.24|10594.24|10593.98|10593.98|0
1651049480000|2022-04-27 08:51:20|10592.42|10592.42|10593.54|10593.54|10593.54|10593.54|10592.42|10592.42|0
1651049490000|2022-04-27 08:51:30|10593.61|10593.61|10593.67|10593.67|10594.12|10594.12|10593.61|10593.61|0
1651049500000|2022-04-27 08:51:40|10593.74|10593.74|10593.88|10593.88|10593.88|10593.88|10593.74|10593.74|0
1651049510000|2022-04-27 08:51:50|10594.01|10594.01|10593.57|10593.57|10594.01|10594.01|10593.57|10593.57|0
1651049520000|2022-04-27 08:52:00|10592.87|10592.87|10591.66|10591.66|10594.15|10594.15|10591.66|10591.66|0
1651049530000|2022-04-27 08:52:10|10590.1|10590.1|10589.67|10589.67|10590.1|10590.1|10589.67|10589.67|0
1651049540000|2022-04-27 08:52:20|10589.79|10589.79|10589.79|10589.79|10589.79|10589.79|10589.79|10589.79|0
1651049550000|2022-04-27 08:52:30|10589.97|10589.97|10592.31|10592.31|10592.31|10592.31|10589.97|10589.97|0
1651049560000|2022-04-27 08:52:40|10592.42|10592.42|10593.41|10593.41|10593.41|10593.41|10592.42|10592.42|0
1651049570000|2022-04-27 08:52:50|10593.51|10593.51|10593.66|10593.66|10593.66|10593.66|10593.51|10593.51|0
1651049580000|2022-04-27 08:53:00|10593.24|10593.24|10593.24|10593.24|10593.24|10593.24|10593.24|10593.24|0
1651049590000|2022-04-27 08:53:10|10593.98|10593.98|10594.17|10594.17|10594.17|10594.17|10593.98|10593.98|0
1651049600000|2022-04-27 08:53:20|10594.41|10594.41|10594.41|10594.41|10594.41|10594.41|10594.41|10594.41|0
1651049620000|2022-04-27 08:53:40|10594.93|10594.93|10595.06|10595.06|10595.06|10595.06|10594.93|10594.93|0
1651049630000|2022-04-27 08:53:50|10595.97|10595.97|10597.53|10597.53|10597.53|10597.53|10595.97|10595.97|0
1651049640000|2022-04-27 08:54:00|10598.66|10598.66|10600.85|10600.85|10600.85|10600.85|10598.66|10598.66|0
1651049650000|2022-04-27 08:54:10|10601.65|10601.65|10601.03|10601.03|10601.65|10601.65|10600.92|10600.92|0
1651049660000|2022-04-27 08:54:20|10601.22|10601.22|10601.1|10601.1|10601.44|10601.44|10600.66|10600.66|0
1651049670000|2022-04-27 08:54:30|10601.78|10601.78|10602.65|10602.65|10602.65|10602.65|10601.78|10601.78|0
1651049680000|2022-04-27 08:54:40|10602.22|10602.22|10600.89|10600.89|10602.22|10602.22|10600.89|10600.89|0
1651049690000|2022-04-27 08:54:50|10600.53|10600.53|10595.35|10595.35|10600.53|10600.53|10593.97|10593.97|0
1651049700000|2022-04-27 08:55:00|10594.99|10594.99|10600.51|10600.51|10600.88|10600.88|10594.99|10594.99|0
1651049720000|2022-04-27 08:55:20|10600.88|10600.88|10600.51|10600.51|10600.88|10600.88|10600.51|10600.51|0
1651049730000|2022-04-27 08:55:30|10600.77|10600.77|10600.61|10600.61|10600.77|10600.77|10600.61|10600.61|0
1651049750000|2022-04-27 08:55:50|10600.24|10600.24|10599.88|10599.88|10600.24|10600.24|10599.88|10599.88|0
1651049760000|2022-04-27 08:56:00|10599.66|10599.66|10600.42|10600.42|10600.42|10600.42|10599.66|10599.66|0
1651049770000|2022-04-27 08:56:10|10600.05|10600.05|10600.05|10600.05|10600.42|10600.42|10600.05|10600.05|0
1651049780000|2022-04-27 08:56:20|10600.23|10600.23|10604.04|10604.04|10605.99|10605.99|10600.23|10600.23|0
1651049790000|2022-04-27 08:56:30|10604.22|10604.22|10603.77|10603.77|10604.22|10604.22|10603.77|10603.77|0
1651049800000|2022-04-27 08:56:40|10602.86|10602.86|10603.08|10603.08|10603.08|10603.08|10602.86|10602.86|0
1651049810000|2022-04-27 08:56:50|10603.19|10603.19|10603.1|10603.1|10604.82|10604.82|10603.1|10603.1|0
1651049820000|2022-04-27 08:57:00|10603.88|10603.88|10604.03|10604.03|10604.03|10604.03|10603.88|10603.88|0
1651049830000|2022-04-27 08:57:10|10604.2|10604.2|10604.29|10604.29|10604.29|10604.29|10604.2|10604.2|0
1651049840000|2022-04-27 08:57:20|10604.65|10604.65|10606.76|10606.76|10607.18|10607.18|10604.65|10604.65|0
1651049850000|2022-04-27 08:57:30|10607.23|10607.23|10607.62|10607.62|10607.62|10607.62|10607.23|10607.23|0
1651049870000|2022-04-27 08:57:50|10607.08|10607.08|10607.08|10607.08|10607.08|10607.08|10607.08|10607.08|0
1651049880000|2022-04-27 08:58:00|10606.83|10606.83|10607.61|10607.61|10607.61|10607.61|10606.83|10606.83|0
1651049890000|2022-04-27 08:58:10|10607.98|10607.98|10605.88|10605.88|10607.98|10607.98|10605.88|10605.88|0
1651049900000|2022-04-27 08:58:20|10605.45|10605.45|10605.45|10605.45|10605.45|10605.45|10605.45|10605.45|0
1651049910000|2022-04-27 08:58:30|10606.32|10606.32|10606.47|10606.47|10606.47|10606.47|10606.32|10606.32|0
1651049920000|2022-04-27 08:58:40|10607.34|10607.34|10607.34|10607.34|10607.34|10607.34|10607.34|10607.34|0
1651049930000|2022-04-27 08:58:50|10607.72|10607.72|10607.72|10607.72|10607.72|10607.72|10607.72|10607.72|0
1651049940000|2022-04-27 08:59:00|10607.35|10607.35|10607.35|10607.35|10607.35|10607.35|10607.35|10607.35|0
1651049950000|2022-04-27 08:59:10|10607.09|10607.09|10606.91|10606.91|10607.09|10607.09|10606.91|10606.91|0
1651049960000|2022-04-27 08:59:20|10606.55|10606.55|10606.55|10606.55|10606.55|10606.55|10606.55|10606.55|0
1651049970000|2022-04-27 08:59:30|10606.33|10606.33|10606.33|10606.33|10606.33|10606.33|10606.33|10606.33|0
1651049980000|2022-04-27 08:59:40|10607.61|10607.61|10608.12|10608.12|10608.12|10608.12|10607.61|10607.61|0
1651049990000|2022-04-27 08:59:50|10607.25|10607.25|10607.01|10607.01|10607.25|10607.25|10607.01|10607.01|0
1651050010000|2022-04-27 09:00:10|10607.23|10607.23|10607.23|10607.23|10607.23|10607.23|10607.23|10607.23|0
1651050020000|2022-04-27 09:00:20|10606.45|10606.45|10608.09|10608.09|10608.55|10608.55|10606.45|10606.45|0
1651050040000|2022-04-27 09:00:40|10608.53|10608.53|10608.53|10608.53|10608.53|10608.53|10608.53|10608.53|0
1651050070000|2022-04-27 09:01:10|10608.97|10608.97|10609.71|10609.71|10610.07|10610.07|10608.97|10608.97|0
1651050090000|2022-04-27 09:01:30|10610.14|10610.14|10611.7|10611.7|10612.48|10612.48|10610.14|10610.14|0
1651050100000|2022-04-27 09:01:40|10611.61|10611.61|10611.95|10611.95|10611.95|10611.95|10611.61|10611.61|0
1651050110000|2022-04-27 09:01:50|10612.63|10612.63|10613.09|10613.09|10613.09|10613.09|10612.63|10612.63|0
1651050120000|2022-04-27 09:02:00|10614.14|10614.14|10614.14|10614.14|10614.14|10614.14|10614.14|10614.14|0
1651050130000|2022-04-27 09:02:10|10613.69|10613.69|10613.46|10613.46|10613.69|10613.69|10613.46|10613.46|0
1651050140000|2022-04-27 09:02:20|10613.24|10613.24|10613.61|10613.61|10613.61|10613.61|10613.24|10613.24|0
1651050150000|2022-04-27 09:02:30|10614.35|10614.35|10614.35|10614.35|10614.35|10614.35|10614.35|10614.35|0
1651050170000|2022-04-27 09:02:50|10614.53|10614.53|10615.02|10615.02|10615.02|10615.02|10614.53|10614.53|0
1651050180000|2022-04-27 09:03:00|10615.39|10615.39|10615.83|10615.83|10615.83|10615.83|10615.39|10615.39|0
1651050190000|2022-04-27 09:03:10|10616.05|10616.05|10617.75|10617.75|10617.75|10617.75|10616.05|10616.05|0
1651050200000|2022-04-27 09:03:20|10618.27|10618.27|10618.69|10618.69|10618.69|10618.69|10618.27|10618.27|0
1651050210000|2022-04-27 09:03:30|10618.07|10618.07|10617.94|10617.94|10618.07|10618.07|10617.94|10617.94|0
1651050230000|2022-04-27 09:03:50|10618.12|10618.12|10617.76|10617.76|10618.12|10618.12|10617.76|10617.76|0
1651050240000|2022-04-27 09:04:00|10617.3|10617.3|10618.82|10618.82|10618.82|10618.82|10617.3|10617.3|0
1651050250000|2022-04-27 09:04:10|10618.39|10618.39|10618.39|10618.39|10618.39|10618.39|10618.39|10618.39|0
1651050260000|2022-04-27 09:04:20|10619.95|10619.95|10619.68|10619.68|10619.95|10619.95|10619.68|10619.68|0
1651050270000|2022-04-27 09:04:30|10619.25|10619.25|10619.68|10619.68|10619.68|10619.68|10619.25|10619.25|0
1651050280000|2022-04-27 09:04:40|10619.18|10619.18|10619.18|10619.18|10619.18|10619.18|10619.18|10619.18|0
1651050290000|2022-04-27 09:04:50|10619.11|10619.11|10619.11|10619.11|10619.11|10619.11|10619.11|10619.11|0
1651050300000|2022-04-27 09:05:00|10618.38|10618.38|10618.38|10618.38|10618.38|10618.38|10618.38|10618.38|0
1651050340000|2022-04-27 09:05:40|10618.6|10618.6|10617.47|10617.47|10618.6|10618.6|10617.47|10617.47|0
1651050350000|2022-04-27 09:05:50|10617.22|10617.22|10617.22|10617.22|10617.22|10617.22|10617.22|10617.22|0
1651050360000|2022-04-27 09:06:00|10614.18|10614.18|10614.1|10614.1|10614.69|10614.69|10614.1|10614.1|0
1651050380000|2022-04-27 09:06:20|10612.54|10612.54|10612.54|10612.54|10612.54|10612.54|10612.54|10612.54|0
1651050390000|2022-04-27 09:06:30|10611.76|10611.76|10610.13|10610.13|10612.54|10612.54|10610.13|10610.13|0
1651050420000|2022-04-27 09:07:00|10609.91|10609.91|10609.46|10609.46|10610.33|10610.33|10609.46|10609.46|0
1651050450000|2022-04-27 09:07:30|10611.02|10611.02|10610.24|10610.24|10611.02|10611.02|10610.24|10610.24|0
1651050460000|2022-04-27 09:07:40|10610.53|10610.53|10610.31|10610.31|10610.53|10610.53|10610.25|10610.25|0
1651050470000|2022-04-27 09:07:50|10610.41|10610.41|10610.68|10610.68|10610.68|10610.68|10610.41|10610.41|0
1651050480000|2022-04-27 09:08:00|10609.9|10609.9|10608.16|10608.16|10609.9|10609.9|10608.16|10608.16|0
1651050490000|2022-04-27 09:08:10|10608.01|10608.01|10608.16|10608.16|10608.16|10608.16|10608.01|10608.01|0
1651050520000|2022-04-27 09:08:40|10608.01|10608.01|10607.32|10607.32|10608.01|10608.01|10607.32|10607.32|0
1651050530000|2022-04-27 09:08:50|10606.35|10606.35|10606.41|10606.41|10606.41|10606.41|10605.43|10605.43|0
1651050540000|2022-04-27 09:09:00|10606.78|10606.78|10606.98|10606.98|10607.04|10607.04|10606.78|10606.78|0
1651050550000|2022-04-27 09:09:10|10607.21|10607.21|10607.21|10607.21|10607.21|10607.21|10607.21|10607.21|0
1651050560000|2022-04-27 09:09:20|10606.43|10606.43|10606.43|10606.43|10606.43|10606.43|10606.43|10606.43|0
1651050570000|2022-04-27 09:09:30|10607.41|10607.41|10605.4|10605.4|10607.41|10607.41|10605.4|10605.4|0
1651050590000|2022-04-27 09:09:50|10605.26|10605.26|10604.02|10604.02|10605.26|10605.26|10604.02|10604.02|0
1651050600000|2022-04-27 09:10:00|10603.73|10603.73|10603.37|10603.37|10603.73|10603.73|10603.37|10603.37|0
1651050610000|2022-04-27 09:10:10|10603.26|10603.26|10603.26|10603.26|10603.26|10603.26|10603.26|10603.26|0
1651050640000|2022-04-27 09:10:40|10603.08|10603.08|10603.08|10603.08|10603.08|10603.08|10603.08|10603.08|0
1651050650000|2022-04-27 09:10:50|10605.42|10605.42|10605.81|10605.81|10605.81|10605.81|10605.42|10605.42|0
1651050660000|2022-04-27 09:11:00|10605.6|10605.6|10605.67|10605.67|10605.67|10605.67|10605.6|10605.6|0
1651050670000|2022-04-27 09:11:10|10605.49|10605.49|10605.49|10605.49|10605.49|10605.49|10605.49|10605.49|0
1651050680000|2022-04-27 09:11:20|10604.44|10604.44|10604.44|10604.44|10604.44|10604.44|10604.44|10604.44|0
1651050690000|2022-04-27 09:11:30|10604.25|10604.25|10603.47|10603.47|10604.25|10604.25|10603.47|10603.47|0
1651050720000|2022-04-27 09:12:00|10603.22|10603.22|10603.08|10603.08|10603.22|10603.22|10602.6|10602.6|0
1651050730000|2022-04-27 09:12:10|10603.72|10603.72|10603.87|10603.87|10603.87|10603.87|10603.56|10603.56|0
1651050740000|2022-04-27 09:12:20|10603.1|10603.1|10603.67|10603.67|10603.92|10603.92|10603.1|10603.1|0
1651050750000|2022-04-27 09:12:30|10603.52|10603.52|10603.52|10603.52|10603.52|10603.52|10603.52|10603.52|0
1651050770000|2022-04-27 09:12:50|10604.31|10604.31|10604.31|10604.31|10604.31|10604.31|10604.31|10604.31|0
1651050780000|2022-04-27 09:13:00|10603.87|10603.87|10604.02|10604.02|10604.31|10604.31|10603.87|10603.87|0
1651050790000|2022-04-27 09:13:10|10604.11|10604.11|10604.46|10604.46|10604.89|10604.89|10604.11|10604.11|0
1651050800000|2022-04-27 09:13:20|10604.09|10604.09|10604.09|10604.09|10604.09|10604.09|10604.09|10604.09|0
1651050830000|2022-04-27 09:13:50|10604.16|10604.16|10604.32|10604.32|10604.64|10604.64|10604.16|10604.16|0
1651050840000|2022-04-27 09:14:00|10604.57|10604.57|10604.89|10604.89|10604.89|10604.89|10604.36|10604.36|0
1651050850000|2022-04-27 09:14:10|10605.75|10605.75|10605.39|10605.39|10605.75|10605.75|10605.32|10605.32|0
1651050870000|2022-04-27 09:14:30|10605.89|10605.89|10605.58|10605.58|10605.89|10605.89|10605.58|10605.58|0
1651050880000|2022-04-27 09:14:40|10606|10606|10606.43|10606.43|10606.43|10606.43|10606|10606|0
1651050890000|2022-04-27 09:14:50|10606.55|10606.55|10606.67|10606.67|10606.67|10606.67|10606.55|10606.55|0
1651050900000|2022-04-27 09:15:00|10606.83|10606.83|10606.67|10606.67|10606.83|10606.83|10606.67|10606.67|0
1651050910000|2022-04-27 09:15:10|10605.89|10605.89|10605.65|10605.65|10606.14|10606.14|10605.65|10605.65|0
1651050920000|2022-04-27 09:15:20|10605.22|10605.22|10604.08|10604.08|10605.22|10605.22|10604.08|10604.08|0
1651050930000|2022-04-27 09:15:30|10603.76|10603.76|10604.54|10604.54|10604.54|10604.54|10603.76|10603.76|0
1651050940000|2022-04-27 09:15:40|10604.27|10604.27|10603.85|10603.85|10604.27|10604.27|10603.85|10603.85|0
1651050950000|2022-04-27 09:15:50|10603.63|10603.63|10601.95|10601.95|10603.63|10603.63|10601.95|10601.95|0
1651050960000|2022-04-27 09:16:00|10601.8|10601.8|10602.9|10602.9|10602.9|10602.9|10601.8|10601.8|0
1651050970000|2022-04-27 09:16:10|10602.82|10602.82|10603.24|10603.24|10603.24|10603.24|10602.39|10602.39|0
1651050990000|2022-04-27 09:16:30|10603.49|10603.49|10603.61|10603.61|10603.61|10603.61|10603.49|10603.49|0
1651051000000|2022-04-27 09:16:40|10603.86|10603.86|10603.43|10603.43|10603.86|10603.86|10603.43|10603.43|0
1651051010000|2022-04-27 09:16:50|10603.55|10603.55|10604.88|10604.88|10604.88|10604.88|10603.55|10603.55|0
1651051020000|2022-04-27 09:17:00|10604.1|10604.1|10603.49|10603.49|10604.1|10604.1|10603.49|10603.49|0
1651051030000|2022-04-27 09:17:10|10603.07|10603.07|10603.15|10603.15|10603.15|10603.15|10602.72|10602.72|0
1651051040000|2022-04-27 09:17:20|10603.59|10603.59|10603.81|10603.81|10603.81|10603.81|10603.59|10603.59|0
1651051050000|2022-04-27 09:17:30|10603.73|10603.73|10604.09|10604.09|10604.09|10604.09|10603.73|10603.73|0
1651051060000|2022-04-27 09:17:40|10604.53|10604.53|10604.53|10604.53|10604.53|10604.53|10604.53|10604.53|0
1651051070000|2022-04-27 09:17:50|10604.96|10604.96|10604.54|10604.54|10604.96|10604.96|10604.54|10604.54|0
1651051080000|2022-04-27 09:18:00|10605.32|10605.32|10605.32|10605.32|10605.32|10605.32|10605.32|10605.32|0
1651051090000|2022-04-27 09:18:10|10605.75|10605.75|10604.43|10604.43|10605.75|10605.75|10604.16|10604.16|0
1651051100000|2022-04-27 09:18:20|10603.65|10603.65|10603.37|10603.37|10603.8|10603.8|10603.37|10603.37|0
1651051120000|2022-04-27 09:18:40|10603.59|10603.59|10604.25|10604.25|10604.25|10604.25|10603.59|10603.59|0
1651051140000|2022-04-27 09:19:00|10604.67|10604.67|10604.67|10604.67|10604.67|10604.67|10604.67|10604.67|0
1651051150000|2022-04-27 09:19:10|10605.1|10605.1|10605.32|10605.32|10605.54|10605.54|10605.1|10605.1|0
1651051160000|2022-04-27 09:19:20|10605.78|10605.78|10605.18|10605.18|10605.78|10605.78|10605.18|10605.18|0
1651051170000|2022-04-27 09:19:30|10604.96|10604.96|10604.75|10604.75|10604.96|10604.96|10604.75|10604.75|0
1651051180000|2022-04-27 09:19:40|10605.01|10605.01|10605.01|10605.01|10605.01|10605.01|10605.01|10605.01|0
1651051190000|2022-04-27 09:19:50|10606.57|10606.57|10607.02|10607.02|10607.02|10607.02|10606.57|10606.57|0
1651051200000|2022-04-27 09:20:00|10607.24|10607.24|10607.09|10607.09|10607.24|10607.24|10607.09|10607.09|0
1651051210000|2022-04-27 09:20:10|10607.87|10607.87|10606.26|10606.26|10607.87|10607.87|10605.91|10605.91|0
1651051220000|2022-04-27 09:20:20|10606.79|10606.79|10606.79|10606.79|10606.79|10606.79|10606.79|10606.79|0
1651051230000|2022-04-27 09:20:30|10607.01|10607.01|10607.44|10607.44|10607.44|10607.44|10607.01|10607.01|0
1651051240000|2022-04-27 09:20:40|10607.81|10607.81|10608.02|10608.02|10608.02|10608.02|10607.81|10607.81|0
1651051250000|2022-04-27 09:20:50|10607.24|10607.24|10607.24|10607.24|10607.24|10607.24|10607.24|10607.24|0
1651051260000|2022-04-27 09:21:00|10607.49|10607.49|10606.35|10606.35|10607.49|10607.49|10606.35|10606.35|0
1651051270000|2022-04-27 09:21:10|10607.13|10607.13|10607.36|10607.36|10607.36|10607.36|10607.13|10607.13|0
1651051280000|2022-04-27 09:21:20|10606.92|10606.92|10604.36|10604.36|10606.92|10606.92|10604.36|10604.36|0
1651051300000|2022-04-27 09:21:40|10603.99|10603.99|10603.99|10603.99|10604.36|10604.36|10603.99|10603.99|0
1651051320000|2022-04-27 09:22:00|10604.45|10604.45|10604.69|10604.69|10604.69|10604.69|10604.45|10604.45|0
1651051330000|2022-04-27 09:22:10|10604.94|10604.94|10604.37|10604.37|10604.94|10604.94|10604.24|10604.24|0
1651051340000|2022-04-27 09:22:20|10604.21|10604.21|10604.21|10604.21|10604.21|10604.21|10604.21|10604.21|0
1651051350000|2022-04-27 09:22:30|10603.99|10603.99|10604.45|10604.45|10604.45|10604.45|10603.34|10603.34|0
1651051360000|2022-04-27 09:22:40|10604.75|10604.75|10606.12|10606.12|10606.12|10606.12|10604.75|10604.75|0
1651051370000|2022-04-27 09:22:50|10606.25|10606.25|10606.74|10606.74|10606.97|10606.97|10606.25|10606.25|0
1651051380000|2022-04-27 09:23:00|10606.96|10606.96|10608.3|10608.3|10608.52|10608.52|10606.96|10606.96|0
1651051390000|2022-04-27 09:23:10|10608.07|10608.07|10607.82|10607.82|10608.07|10608.07|10607.82|10607.82|0
1651051410000|2022-04-27 09:23:30|10607.57|10607.57|10606.79|10606.79|10607.57|10607.57|10606.79|10606.79|0
1651051420000|2022-04-27 09:23:40|10606.67|10606.67|10606.3|10606.3|10606.67|10606.67|10606.3|10606.3|0
1651051440000|2022-04-27 09:24:00|10606.55|10606.55|10606.55|10606.55|10606.55|10606.55|10606.55|10606.55|0
1651051460000|2022-04-27 09:24:20|10604.99|10604.99|10604.21|10604.21|10604.99|10604.99|10604.21|10604.21|0
1651051480000|2022-04-27 09:24:40|10604.03|10604.03|10601.86|10601.86|10604.03|10604.03|10601.86|10601.86|0
1651051490000|2022-04-27 09:24:50|10601.17|10601.17|10601.17|10601.17|10601.17|10601.17|10601.17|10601.17|0
1651051500000|2022-04-27 09:25:00|10601.63|10601.63|10602.71|10602.71|10602.71|10602.71|10601.63|10601.63|0
1651051510000|2022-04-27 09:25:10|10603.51|10603.51|10603.51|10603.51|10603.51|10603.51|10603.51|10603.51|0
1651051520000|2022-04-27 09:25:20|10603.66|10603.66|10603.2|10603.2|10603.66|10603.66|10603.2|10603.2|0
1651051540000|2022-04-27 09:25:40|10603.01|10603.01|10603.01|10603.01|10603.01|10603.01|10603.01|10603.01|0
1651051550000|2022-04-27 09:25:50|10602.92|10602.92|10602.92|10602.92|10602.92|10602.92|10602.92|10602.92|0
1651051560000|2022-04-27 09:26:00|10602.48|10602.48|10602.11|10602.11|10602.48|10602.48|10601.87|10601.87|0
1651051570000|2022-04-27 09:26:10|10602.54|10602.54|10602.98|10602.98|10602.98|10602.98|10602.54|10602.54|0
1651051580000|2022-04-27 09:26:20|10602.43|10602.43|10601.17|10601.17|10603.09|10603.09|10601.17|10601.17|0
1651051590000|2022-04-27 09:26:30|10601.53|10601.53|10601.9|10601.9|10601.9|10601.9|10601.53|10601.53|0
1651051610000|2022-04-27 09:26:50|10601.57|10601.57|10601.25|10601.25|10601.57|10601.57|10601.25|10601.25|0
1651051620000|2022-04-27 09:27:00|10601.49|10601.49|10600.81|10600.81|10601.49|10601.49|10600.81|10600.81|0
1651051630000|2022-04-27 09:27:10|10601.17|10601.17|10601.17|10601.17|10601.17|10601.17|10601.17|10601.17|0
1651051640000|2022-04-27 09:27:20|10603.51|10603.51|10601.97|10601.97|10603.97|10603.97|10601.97|10601.97|0
1651051650000|2022-04-27 09:27:30|10601.64|10601.64|10601.64|10601.64|10601.64|10601.64|10601.64|10601.64|0
1651051660000|2022-04-27 09:27:40|10601.32|10601.32|10602.66|10602.66|10602.98|10602.98|10601.32|10601.32|0
1651051670000|2022-04-27 09:27:50|10602.8|10602.8|10602.8|10602.8|10602.8|10602.8|10602.8|10602.8|0
1651051680000|2022-04-27 09:28:00|10603.17|10603.17|10603.17|10603.17|10603.17|10603.17|10603.17|10603.17|0
1651051690000|2022-04-27 09:28:10|10602.37|10602.37|10602.37|10602.37|10602.37|10602.37|10602.37|10602.37|0
1651051700000|2022-04-27 09:28:20|10602.52|10602.52|10605.08|10605.08|10605.08|10605.08|10602.52|10602.52|0
1651051710000|2022-04-27 09:28:30|10604.75|10604.75|10604.19|10604.19|10604.75|10604.75|10603.98|10603.98|0
1651051720000|2022-04-27 09:28:40|10604.62|10604.62|10605.46|10605.46|10605.83|10605.83|10604.62|10604.62|0
1651051730000|2022-04-27 09:28:50|10605.14|10605.14|10605.66|10605.66|10605.66|10605.66|10605.14|10605.14|0
1651051740000|2022-04-27 09:29:00|10605.98|10605.98|10605.33|10605.33|10606.11|10606.11|10605.33|10605.33|0
1651051750000|2022-04-27 09:29:10|10605.1|10605.1|10604.3|10604.3|10605.1|10605.1|10604.3|10604.3|0
1651051760000|2022-04-27 09:29:20|10604.18|10604.18|10604.18|10604.18|10604.18|10604.18|10604.18|10604.18|0
1651051770000|2022-04-27 09:29:30|10604.86|10604.86|10606.56|10606.56|10606.81|10606.81|10604.86|10604.86|0
1651051780000|2022-04-27 09:29:40|10606.18|10606.18|10606.23|10606.23|10606.23|10606.23|10606|10606|0
1651051790000|2022-04-27 09:29:50|10605.57|10605.57|10605.91|10605.91|10605.91|10605.91|10605.57|10605.57|0
1651051800000|2022-04-27 09:30:00|10606.9|10606.9|10606.57|10606.57|10606.9|10606.9|10606.57|10606.57|0
1651051810000|2022-04-27 09:30:10|10606.93|10606.93|10607.37|10607.37|10607.37|10607.37|10606.93|10606.93|0
1651051820000|2022-04-27 09:30:20|10607.62|10607.62|10607.26|10607.26|10608.04|10608.04|10607.26|10607.26|0
1651051830000|2022-04-27 09:30:30|10607.19|10607.19|10605.96|10605.96|10607.44|10607.44|10605.96|10605.96|0
1651051840000|2022-04-27 09:30:40|10605.6|10605.6|10605.47|10605.47|10605.6|10605.6|10605.47|10605.47|0
1651051850000|2022-04-27 09:30:50|10606.25|10606.25|10606.25|10606.25|10606.25|10606.25|10606.25|10606.25|0
1651051870000|2022-04-27 09:31:10|10605.47|10605.47|10605.13|10605.13|10605.47|10605.47|10605.13|10605.13|0
1651051890000|2022-04-27 09:31:30|10605.87|10605.87|10606.09|10606.09|10606.09|10606.09|10605.87|10605.87|0
1651051900000|2022-04-27 09:31:40|10606.21|10606.21|10605.96|10605.96|10606.21|10606.21|10605.96|10605.96|0
1651051910000|2022-04-27 09:31:50|10605.59|10605.59|10604.78|10604.78|10605.59|10605.59|10604.78|10604.78|0
1651051920000|2022-04-27 09:32:00|10604.34|10604.34|10600.42|10600.42|10604.34|10604.34|10600.39|10600.39|0
1651051930000|2022-04-27 09:32:10|10600.07|10600.07|10598.44|10598.44|10600.07|10600.07|10598.44|10598.44|0
1651051940000|2022-04-27 09:32:20|10598.51|10598.51|10601.1|10601.1|10601.34|10601.34|10598.51|10598.51|0
1651051950000|2022-04-27 09:32:30|10600.74|10600.74|10601.5|10601.5|10601.5|10601.5|10600.36|10600.36|0
1651051960000|2022-04-27 09:32:40|10601.38|10601.38|10601.38|10601.38|10601.38|10601.38|10601.38|10601.38|0
1651051970000|2022-04-27 09:32:50|10600.47|10600.47|10600.47|10600.47|10600.47|10600.47|10600.47|10600.47|0
1651051980000|2022-04-27 09:33:00|10600.22|10600.22|10601|10601|10601|10601|10599.44|10599.44|0
1651052000000|2022-04-27 09:33:20|10600.22|10600.22|10600.06|10600.06|10600.22|10600.22|10599.44|10599.44|0
1651052010000|2022-04-27 09:33:30|10599.82|10599.82|10599.69|10599.69|10599.82|10599.82|10599.69|10599.69|0
1651052020000|2022-04-27 09:33:40|10599.57|10599.57|10599.1|10599.1|10599.57|10599.57|10599.1|10599.1|0
1651052030000|2022-04-27 09:33:50|10598.68|10598.68|10598.68|10598.68|10598.68|10598.68|10598.68|10598.68|0
1651052060000|2022-04-27 09:34:20|10598.28|10598.28|10597.8|10597.8|10598.28|10598.28|10597.8|10597.8|0
1651052070000|2022-04-27 09:34:30|10598.02|10598.02|10597.01|10597.01|10598.02|10598.02|10597.01|10597.01|0
1651052090000|2022-04-27 09:34:50|10596.93|10596.93|10596.93|10596.93|10596.93|10596.93|10596.93|10596.93|0
1651052100000|2022-04-27 09:35:00|10596.19|10596.19|10596.77|10596.77|10596.77|10596.77|10595.99|10595.99|0
1651052120000|2022-04-27 09:35:20|10596.99|10596.99|10595.43|10595.43|10596.99|10596.99|10595.43|10595.43|0
1651052130000|2022-04-27 09:35:30|10594.13|10594.13|10593.35|10593.35|10594.13|10594.13|10593.35|10593.35|0
1651052140000|2022-04-27 09:35:40|10593.6|10593.6|10593.45|10593.45|10593.6|10593.6|10593.45|10593.45|0
1651052150000|2022-04-27 09:35:50|10592.77|10592.77|10593.32|10593.32|10593.32|10593.32|10592.77|10592.77|0
1651052180000|2022-04-27 09:36:20|10592.54|10592.54|10592.96|10592.96|10592.96|10592.96|10592.54|10592.54|0
1651052190000|2022-04-27 09:36:30|10593.14|10593.14|10593.39|10593.39|10593.39|10593.39|10593.14|10593.14|0
1651052200000|2022-04-27 09:36:40|10592.96|10592.96|10593.62|10593.62|10593.62|10593.62|10592.96|10592.96|0
1651052210000|2022-04-27 09:36:50|10594.49|10594.49|10594.49|10594.49|10594.49|10594.49|10594.49|10594.49|0
1651052220000|2022-04-27 09:37:00|10594.87|10594.87|10594.74|10594.74|10595.17|10595.17|10594.74|10594.74|0
1651052230000|2022-04-27 09:37:10|10594.89|10594.89|10596.45|10596.45|10596.45|10596.45|10594.89|10594.89|0
1651052240000|2022-04-27 09:37:20|10596.33|10596.33|10596.95|10596.95|10596.95|10596.95|10596.33|10596.33|0
1651052250000|2022-04-27 09:37:30|10597.12|10597.12|10594.67|10594.67|10597.12|10597.12|10594.67|10594.67|0
1651052260000|2022-04-27 09:37:40|10594.18|10594.18|10594.4|10594.4|10594.4|10594.4|10594.18|10594.18|0
1651052270000|2022-04-27 09:37:50|10594.52|10594.52|10594.52|10594.52|10594.52|10594.52|10594.52|10594.52|0
1651052280000|2022-04-27 09:38:00|10595.21|10595.21|10595.99|10595.99|10595.99|10595.99|10595.21|10595.21|0
1651052290000|2022-04-27 09:38:10|10595.9|10595.9|10595.79|10595.79|10596.65|10596.65|10595.79|10595.79|0
1651052300000|2022-04-27 09:38:20|10595.6|10595.6|10595.6|10595.6|10595.6|10595.6|10595.6|10595.6|0
1651052320000|2022-04-27 09:38:40|10595.79|10595.79|10595.79|10595.79|10595.79|10595.79|10595.79|10595.79|0
1651052350000|2022-04-27 09:39:10|10596.65|10596.65|10597.67|10597.67|10597.67|10597.67|10596.65|10596.65|0
1651052360000|2022-04-27 09:39:20|10597.8|10597.8|10597.85|10597.85|10598.03|10598.03|10597.15|10597.15|0
1651052370000|2022-04-27 09:39:30|10598.07|10598.07|10598.07|10598.07|10598.07|10598.07|10598.07|10598.07|0
1651052390000|2022-04-27 09:39:50|10597.95|10597.95|10597.95|10597.95|10597.95|10597.95|10597.95|10597.95|0
1651052400000|2022-04-27 09:40:00|10597.29|10597.29|10596.62|10596.62|10597.29|10597.29|10596.62|10596.62|0
1651052410000|2022-04-27 09:40:10|10596.99|10596.99|10596.99|10596.99|10596.99|10596.99|10596.99|10596.99|0
1651052420000|2022-04-27 09:40:20|10597.43|10597.43|10597.43|10597.43|10597.43|10597.43|10597.43|10597.43|0
1651052450000|2022-04-27 09:40:50|10597.55|10597.55|10597.55|10597.55|10597.55|10597.55|10597.55|10597.55|0
1651052460000|2022-04-27 09:41:00|10597.77|10597.77|10597.77|10597.77|10597.77|10597.77|10597.77|10597.77|0
1651052470000|2022-04-27 09:41:10|10597.65|10597.65|10597.65|10597.65|10597.65|10597.65|10597.65|10597.65|0
1651052480000|2022-04-27 09:41:20|10597.52|10597.52|10597.66|10597.66|10597.66|10597.66|10597.52|10597.52|0
1651052490000|2022-04-27 09:41:30|10598.01|10598.01|10598.01|10598.01|10598.01|10598.01|10598.01|10598.01|0
1651052500000|2022-04-27 09:41:40|10598.79|10598.79|10599.11|10599.11|10599.11|10599.11|10598.79|10598.79|0
1651052510000|2022-04-27 09:41:50|10598.33|10598.33|10598.21|10598.21|10598.33|10598.33|10598.21|10598.21|0
1651052520000|2022-04-27 09:42:00|10598.43|10598.43|10598.02|10598.02|10598.85|10598.85|10598.02|10598.02|0
1651052530000|2022-04-27 09:42:10|10598.46|10598.46|10598.92|10598.92|10598.92|10598.92|10598.46|10598.46|0
1651052540000|2022-04-27 09:42:20|10598.14|10598.14|10598.14|10598.14|10598.14|10598.14|10598.14|10598.14|0
1651052560000|2022-04-27 09:42:40|10598.37|10598.37|10598.37|10598.37|10598.37|10598.37|10598.37|10598.37|0
1651052570000|2022-04-27 09:42:50|10598.52|10598.52|10598.89|10598.89|10598.89|10598.89|10598.52|10598.52|0
1651052580000|2022-04-27 09:43:00|10599.2|10599.2|10599.1|10599.1|10599.2|10599.2|10598.78|10598.78|0
1651052590000|2022-04-27 09:43:10|10598.75|10598.75|10598.52|10598.52|10598.75|10598.75|10598.52|10598.52|0
1651052600000|2022-04-27 09:43:20|10598.39|10598.39|10599.95|10599.95|10599.95|10599.95|10598.39|10598.39|0
1651052610000|2022-04-27 09:43:30|10599.32|10599.32|10599.32|10599.32|10599.32|10599.32|10599.32|10599.32|0
1651052620000|2022-04-27 09:43:40|10599.54|10599.54|10599.76|10599.76|10599.76|10599.76|10599.54|10599.54|0
1651052640000|2022-04-27 09:44:00|10600.12|10600.12|10600.36|10600.36|10600.49|10600.49|10600.12|10600.12|0
1651052650000|2022-04-27 09:44:10|10600.01|10600.01|10599.79|10599.79|10600.01|10600.01|10599.79|10599.79|0
1651052660000|2022-04-27 09:44:20|10600.25|10600.25|10600.42|10600.42|10600.63|10600.63|10599.93|10599.93|0
1651052670000|2022-04-27 09:44:30|10601.2|10601.2|10601.27|10601.27|10601.27|10601.27|10601.2|10601.2|0
1651052680000|2022-04-27 09:44:40|10602.05|10602.05|10602.05|10602.05|10602.05|10602.05|10602.05|10602.05|0
1651052690000|2022-04-27 09:44:50|10602.55|10602.55|10602.55|10602.55|10602.55|10602.55|10602.55|10602.55|0
1651052700000|2022-04-27 09:45:00|10602.98|10602.98|10602.65|10602.65|10602.98|10602.98|10602.58|10602.58|0
1651052710000|2022-04-27 09:45:10|10603.09|10603.09|10603.37|10603.37|10603.56|10603.56|10603.09|10603.09|0
1651052720000|2022-04-27 09:45:20|10601.81|10601.81|10601.81|10601.81|10603.37|10603.37|10601.81|10601.81|0
1651052740000|2022-04-27 09:45:40|10601.64|10601.64|10601.64|10601.64|10601.64|10601.64|10601.64|10601.64|0
1651052750000|2022-04-27 09:45:50|10601.92|10601.92|10601.99|10601.99|10601.99|10601.99|10601.92|10601.92|0
1651052760000|2022-04-27 09:46:00|10602.07|10602.07|10605.07|10605.07|10605.07|10605.07|10602.07|10602.07|0
1651052770000|2022-04-27 09:46:10|10605.14|10605.14|10605.33|10605.33|10605.33|10605.33|10605.14|10605.14|0
1651052790000|2022-04-27 09:46:30|10605.17|10605.17|10604.73|10604.73|10605.17|10605.17|10604.73|10604.73|0
1651052800000|2022-04-27 09:46:40|10605.39|10605.39|10606.53|10606.53|10606.86|10606.86|10605.39|10605.39|0
1651052810000|2022-04-27 09:46:50|10606.46|10606.46|10606.46|10606.46|10606.46|10606.46|10606.46|10606.46|0
1651052820000|2022-04-27 09:47:00|10607.24|10607.24|10607.03|10607.03|10607.47|10607.47|10606.81|10606.81|0
1651052840000|2022-04-27 09:47:20|10606.71|10606.71|10606.05|10606.05|10606.71|10606.71|10606.05|10606.05|0
1651052860000|2022-04-27 09:47:40|10605.86|10605.86|10606.64|10606.64|10606.64|10606.64|10605.86|10605.86|0
1651052870000|2022-04-27 09:47:50|10605.69|10605.69|10604.3|10604.3|10605.69|10605.69|10604.3|10604.3|0
1651052880000|2022-04-27 09:48:00|10604.06|10604.06|10602.95|10602.95|10604.06|10604.06|10602.95|10602.95|0
1651052890000|2022-04-27 09:48:10|10603.17|10603.17|10603.39|10603.39|10603.39|10603.39|10603.17|10603.17|0
1651052900000|2022-04-27 09:48:20|10601.83|10601.83|10603.74|10603.74|10603.74|10603.74|10600.62|10600.62|0
1651052910000|2022-04-27 09:48:30|10604.17|10604.17|10604.6|10604.6|10605.03|10605.03|10604.17|10604.17|0
1651052920000|2022-04-27 09:48:40|10605.75|10605.75|10605.99|10605.99|10607.48|10607.48|10605.75|10605.75|0
1651052930000|2022-04-27 09:48:50|10605.82|10605.82|10605.82|10605.82|10605.82|10605.82|10605.82|10605.82|0
1651052940000|2022-04-27 09:49:00|10607.38|10607.38|10607.96|10607.96|10607.96|10607.96|10607.38|10607.38|0
1651052950000|2022-04-27 09:49:10|10608.18|10608.18|10608.03|10608.03|10608.18|10608.18|10608.03|10608.03|0
1651052960000|2022-04-27 09:49:20|10610.73|10610.73|10612.66|10612.66|10612.66|10612.66|10610.73|10610.73|0
1651052970000|2022-04-27 09:49:30|10612.89|10612.89|10612.89|10612.89|10613.14|10613.14|10612.89|10612.89|0
1651052980000|2022-04-27 09:49:40|10613.28|10613.28|10612.69|10612.69|10613.28|10613.28|10612.69|10612.69|0
1651053000000|2022-04-27 09:50:00|10613.12|10613.12|10615.27|10615.27|10615.27|10615.27|10613.12|10613.12|0
1651053010000|2022-04-27 09:50:10|10614.91|10614.91|10614.98|10614.98|10614.98|10614.98|10614.91|10614.91|0
1651053020000|2022-04-27 09:50:20|10615.4|10615.4|10617.18|10617.18|10617.18|10617.18|10615.4|10615.4|0
1651053030000|2022-04-27 09:50:30|10617.4|10617.4|10617.4|10617.4|10617.4|10617.4|10617.4|10617.4|0
1651053050000|2022-04-27 09:50:50|10618.18|10618.18|10617.71|10617.71|10618.18|10618.18|10617.71|10617.71|0
1651053060000|2022-04-27 09:51:00|10618.14|10618.14|10618.8|10618.8|10619.24|10619.24|10618.14|10618.14|0
1651053070000|2022-04-27 09:51:10|10618.34|10618.34|10618.57|10618.57|10618.57|10618.57|10618.34|10618.34|0
1651053080000|2022-04-27 09:51:20|10616.23|10616.23|10616.07|10616.07|10616.23|10616.23|10614.51|10614.51|0
1651053100000|2022-04-27 09:51:40|10616.94|10616.94|10617.12|10617.12|10617.12|10617.12|10616.94|10616.94|0
1651053120000|2022-04-27 09:52:00|10617.34|10617.34|10617.24|10617.24|10617.34|10617.34|10617.24|10617.24|0
1651053130000|2022-04-27 09:52:10|10617.33|10617.33|10618.32|10618.32|10618.32|10618.32|10617.33|10617.33|0
1651053140000|2022-04-27 09:52:20|10619.88|10619.88|10620.25|10620.25|10620.25|10620.25|10619.88|10619.88|0
1651053150000|2022-04-27 09:52:30|10620.68|10620.68|10624.9|10624.9|10624.9|10624.9|10620.68|10620.68|0
1651053160000|2022-04-27 09:52:40|10625.07|10625.07|10627.07|10627.07|10627.07|10627.07|10625.07|10625.07|0
1651053170000|2022-04-27 09:52:50|10627.37|10627.37|10627.15|10627.15|10627.37|10627.37|10627.15|10627.15|0
1651053180000|2022-04-27 09:53:00|10627.52|10627.52|10629.48|10629.48|10630.35|10630.35|10627.52|10627.52|0
1651053190000|2022-04-27 09:53:10|10629.67|10629.67|10629.95|10629.95|10630.1|10630.1|10629.66|10629.66|0
1651053200000|2022-04-27 09:53:20|10630.12|10630.12|10629.53|10629.53|10630.21|10630.21|10629.53|10629.53|0
1651053210000|2022-04-27 09:53:30|10629.44|10629.44|10631.78|10631.78|10631.78|10631.78|10629.44|10629.44|0
1651053220000|2022-04-27 09:53:40|10632|10632|10633.38|10633.38|10633.38|10633.38|10632|10632|0
1651053240000|2022-04-27 09:54:00|10633.22|10633.22|10633.22|10633.22|10633.22|10633.22|10633.22|10633.22|0
1651053250000|2022-04-27 09:54:10|10633.41|10633.41|10633.43|10633.43|10633.43|10633.43|10633.34|10633.34|0
1651053260000|2022-04-27 09:54:20|10631.87|10631.87|10633.14|10633.14|10633.14|10633.14|10631.58|10631.58|0
1651053270000|2022-04-27 09:54:30|10631.58|10631.58|10630.16|10630.16|10631.58|10631.58|10630.16|10630.16|0
1651053280000|2022-04-27 09:54:40|10629.94|10629.94|10629.71|10629.71|10629.94|10629.94|10628.98|10628.98|0
1651053290000|2022-04-27 09:54:50|10630.15|10630.15|10632.32|10632.32|10632.32|10632.32|10630.15|10630.15|0
1651053300000|2022-04-27 09:55:00|10632.68|10632.68|10633.59|10633.59|10633.59|10633.59|10631.95|10631.95|0
1651053310000|2022-04-27 09:55:10|10633.22|10633.22|10634.07|10634.07|10634.07|10634.07|10633.22|10633.22|0
1651053330000|2022-04-27 09:55:30|10634.44|10634.44|10635.16|10635.16|10635.16|10635.16|10634.44|10634.44|0
1651053340000|2022-04-27 09:55:40|10635.49|10635.49|10635.88|10635.88|10635.88|10635.88|10635.49|10635.49|0
1651053350000|2022-04-27 09:55:50|10636.24|10636.24|10636.24|10636.24|10636.24|10636.24|10636.24|10636.24|0
1651053360000|2022-04-27 09:56:00|10636.38|10636.38|10636.38|10636.38|10636.38|10636.38|10636.38|10636.38|0
1651053370000|2022-04-27 09:56:10|10636.55|10636.55|10636.64|10636.64|10636.64|10636.64|10636.55|10636.55|0
1651053390000|2022-04-27 09:56:30|10637|10637|10637|10637|10637|10637|10637|10637|0
1651053400000|2022-04-27 09:56:40|10636.58|10636.58|10637.46|10637.46|10637.46|10637.46|10636.58|10636.58|0
1651053410000|2022-04-27 09:56:50|10637.84|10637.84|10639.5|10639.5|10639.5|10639.5|10637.84|10637.84|0
1651053430000|2022-04-27 09:57:10|10639.28|10639.28|10643.16|10643.16|10643.38|10643.38|10639.28|10639.28|0
1651053440000|2022-04-27 09:57:20|10643.38|10643.38|10643.01|10643.01|10643.38|10643.38|10643.01|10643.01|0
1651053450000|2022-04-27 09:57:30|10644.57|10644.57|10645.69|10645.69|10646.13|10646.13|10644.57|10644.57|0
1651053460000|2022-04-27 09:57:40|10645.91|10645.91|10646.13|10646.13|10646.13|10646.13|10645.91|10645.91|0
1651053470000|2022-04-27 09:57:50|10645.91|10645.91|10646.57|10646.57|10646.57|10646.57|10645.91|10645.91|0
1651053490000|2022-04-27 09:58:10|10647|10647|10647|10647|10647|10647|10647|10647|0
1651053500000|2022-04-27 09:58:20|10646.22|10646.22|10646.35|10646.35|10646.58|10646.58|10646.22|10646.22|0
1651053510000|2022-04-27 09:58:30|10646.73|10646.73|10646.5|10646.5|10646.73|10646.73|10646.5|10646.5|0
1651053530000|2022-04-27 09:58:50|10646.07|10646.07|10646.07|10646.07|10646.07|10646.07|10646.07|10646.07|0
1651053540000|2022-04-27 09:59:00|10646.14|10646.14|10646.21|10646.21|10646.21|10646.21|10646.14|10646.14|0
1651053550000|2022-04-27 09:59:10|10648.55|10648.55|10648.55|10648.55|10648.55|10648.55|10648.55|10648.55|0
1651053590000|2022-04-27 09:59:50|10648.92|10648.92|10649.37|10649.37|10649.37|10649.37|10648.92|10648.92|0
1651053600000|2022-04-27 10:00:00|10649.62|10649.62|10649.62|10649.62|10649.62|10649.62|10649.62|10649.62|0
1651053610000|2022-04-27 10:00:10|10649.39|10649.39|10649.21|10649.21|10649.39|10649.39|10649.21|10649.21|0
1651053620000|2022-04-27 10:00:20|10648.78|10648.78|10647.11|10647.11|10648.78|10648.78|10647.11|10647.11|0
1651053630000|2022-04-27 10:00:30|10645.55|10645.55|10645.8|10645.8|10645.8|10645.8|10645.11|10645.11|0
1651053640000|2022-04-27 10:00:40|10645.29|10645.29|10645.81|10645.81|10645.81|10645.81|10645.29|10645.29|0
1651053650000|2022-04-27 10:00:50|10645.59|10645.59|10645.81|10645.81|10645.81|10645.81|10645.59|10645.59|0
1651053660000|2022-04-27 10:01:00|10645.98|10645.98|10648.09|10648.09|10648.32|10648.32|10645.98|10645.98|0
1651053680000|2022-04-27 10:01:20|10647.66|10647.66|10648.09|10648.09|10648.09|10648.09|10647.66|10647.66|0
1651053690000|2022-04-27 10:01:30|10647.87|10647.87|10647.72|10647.72|10647.87|10647.87|10647.72|10647.72|0
1651053700000|2022-04-27 10:01:40|10647.81|10647.81|10647.68|10647.68|10648.13|10648.13|10647.68|10647.68|0
1651053710000|2022-04-27 10:01:50|10648.13|10648.13|10648.13|10648.13|10648.13|10648.13|10648.13|10648.13|0
1651053720000|2022-04-27 10:02:00|10648.36|10648.36|10648.9|10648.9|10648.9|10648.9|10648.36|10648.36|0
1651053730000|2022-04-27 10:02:10|10649.38|10649.38|10649.15|10649.15|10650|10650|10649.15|10649.15|0
1651053740000|2022-04-27 10:02:20|10648.89|10648.89|10648.89|10648.89|10648.89|10648.89|10648.89|10648.89|0
1651053770000|2022-04-27 10:02:50|10649.01|10649.01|10650.32|10650.32|10650.32|10650.32|10649.01|10649.01|0
1651053780000|2022-04-27 10:03:00|10651.17|10651.17|10651.38|10651.38|10651.38|10651.38|10651.17|10651.17|0
1651053790000|2022-04-27 10:03:10|10651.31|10651.31|10651.06|10651.06|10651.31|10651.31|10651.06|10651.06|0
1651053800000|2022-04-27 10:03:20|10650.28|10650.28|10649.86|10649.86|10650.28|10650.28|10649.86|10649.86|0
1651053810000|2022-04-27 10:03:30|10649.51|10649.51|10649.73|10649.73|10649.73|10649.73|10649.28|10649.28|0
1651053820000|2022-04-27 10:03:40|10649.64|10649.64|10649.64|10649.64|10649.64|10649.64|10649.64|10649.64|0
1651053830000|2022-04-27 10:03:50|10649.18|10649.18|10648.43|10648.43|10649.18|10649.18|10648.4|10648.4|0
1651053840000|2022-04-27 10:04:00|10647.98|10647.98|10647.98|10647.98|10647.98|10647.98|10647.98|10647.98|0
1651053850000|2022-04-27 10:04:10|10647.54|10647.54|10647|10647|10647.54|10647.54|10647|10647|0
1651053860000|2022-04-27 10:04:20|10647.78|10647.78|10648.21|10648.21|10648.21|10648.21|10647.78|10647.78|0
1651053870000|2022-04-27 10:04:30|10647.99|10647.99|10647.99|10647.99|10647.99|10647.99|10647.99|10647.99|0
1651053900000|2022-04-27 10:05:00|10648.2|10648.2|10648.2|10648.2|10648.2|10648.2|10648.2|10648.2|0
1651053920000|2022-04-27 10:05:20|10648.04|10648.04|10648.04|10648.04|10648.04|10648.04|10648.04|10648.04|0
1651053930000|2022-04-27 10:05:30|10648.37|10648.37|10648.37|10648.37|10648.37|10648.37|10648.37|10648.37|0
1651053960000|2022-04-27 10:06:00|10648.15|10648.15|10648.15|10648.15|10648.15|10648.15|10648.15|10648.15|0
1651053980000|2022-04-27 10:06:20|10648.24|10648.24|10646.95|10646.95|10648.51|10648.51|10646.95|10646.95|0
1651054010000|2022-04-27 10:06:50|10647.31|10647.31|10646.37|10646.37|10647.47|10647.47|10646.37|10646.37|0
1651054030000|2022-04-27 10:07:10|10646.83|10646.83|10646.04|10646.04|10646.83|10646.83|10646.04|10646.04|0
1651054040000|2022-04-27 10:07:20|10645.26|10645.26|10644.48|10644.48|10645.26|10645.26|10644.48|10644.48|0
1651054050000|2022-04-27 10:07:30|10644.71|10644.71|10647.73|10647.73|10647.73|10647.73|10644.71|10644.71|0
1651054060000|2022-04-27 10:07:40|10647.3|10647.3|10649.09|10649.09|10649.09|10649.09|10647.3|10647.3|0
1651054070000|2022-04-27 10:07:50|10649.53|10649.53|10649.53|10649.53|10649.53|10649.53|10649.53|10649.53|0
1651054090000|2022-04-27 10:08:10|10649.3|10649.3|10650.65|10650.65|10650.65|10650.65|10649.3|10649.3|0
1651054100000|2022-04-27 10:08:20|10650.42|10650.42|10650.42|10650.42|10650.42|10650.42|10650.42|10650.42|0
1651054110000|2022-04-27 10:08:30|10650.25|10650.25|10650.25|10650.25|10650.25|10650.25|10650.25|10650.25|0
1651054120000|2022-04-27 10:08:40|10650.1|10650.1|10650.15|10650.15|10650.25|10650.25|10650.1|10650.1|0
1651054130000|2022-04-27 10:08:50|10650.01|10650.01|10650.01|10650.01|10650.01|10650.01|10650.01|10650.01|0
1651054140000|2022-04-27 10:09:00|10649.32|10649.32|10649.32|10649.32|10649.32|10649.32|10649.32|10649.32|0
1651054160000|2022-04-27 10:09:20|10648.96|10648.96|10648.96|10648.96|10648.96|10648.96|10648.96|10648.96|0
1651054180000|2022-04-27 10:09:40|10650.52|10650.52|10652.69|10652.69|10653.64|10653.64|10650.52|10650.52|0
1651054190000|2022-04-27 10:09:50|10652.56|10652.56|10653.34|10653.34|10653.34|10653.34|10652.56|10652.56|0
1651054200000|2022-04-27 10:10:00|10653.6|10653.6|10653.15|10653.15|10653.6|10653.6|10653.15|10653.15|0
1651054210000|2022-04-27 10:10:10|10652.89|10652.89|10652.89|10652.89|10652.89|10652.89|10652.89|10652.89|0
1651054220000|2022-04-27 10:10:20|10652.11|10652.11|10652.04|10652.04|10652.11|10652.11|10651.83|10651.83|0
1651054230000|2022-04-27 10:10:30|10651.97|10651.97|10653.97|10653.97|10653.97|10653.97|10651.97|10651.97|0
1651054240000|2022-04-27 10:10:40|10653.62|10653.62|10653.62|10653.62|10653.62|10653.62|10653.62|10653.62|0
1651054250000|2022-04-27 10:10:50|10652.96|10652.96|10652.96|10652.96|10652.96|10652.96|10652.96|10652.96|0
1651054260000|2022-04-27 10:11:00|10652.64|10652.64|10652.64|10652.64|10652.64|10652.64|10652.64|10652.64|0
1651054270000|2022-04-27 10:11:10|10652.76|10652.76|10653.28|10653.28|10653.28|10653.28|10652.76|10652.76|0
1651054280000|2022-04-27 10:11:20|10654.13|10654.13|10653.97|10653.97|10654.13|10654.13|10653.97|10653.97|0
1651054290000|2022-04-27 10:11:30|10653.61|10653.61|10656.19|10656.19|10656.19|10656.19|10653.61|10653.61|0
1651054300000|2022-04-27 10:11:40|10656.41|10656.41|10656.86|10656.86|10656.86|10656.86|10656.41|10656.41|0
1651054310000|2022-04-27 10:11:50|10657.11|10657.11|10657.11|10657.11|10657.11|10657.11|10657.11|10657.11|0
1651054320000|2022-04-27 10:12:00|10655.97|10655.97|10655.09|10655.09|10656.2|10656.2|10655.09|10655.09|0
1651054330000|2022-04-27 10:12:10|10655.55|10655.55|10656.47|10656.47|10656.47|10656.47|10655.55|10655.55|0
1651054340000|2022-04-27 10:12:20|10654.91|10654.91|10652.99|10652.99|10654.91|10654.91|10652.99|10652.99|0
1651054350000|2022-04-27 10:12:30|10653.23|10653.23|10652.98|10652.98|10653.23|10653.23|10652.98|10652.98|0
1651054360000|2022-04-27 10:12:40|10652.73|10652.73|10652.61|10652.61|10652.73|10652.73|10652.61|10652.61|0
1651054380000|2022-04-27 10:13:00|10652.15|10652.15|10653.07|10653.07|10653.07|10653.07|10651.29|10651.29|0
1651054390000|2022-04-27 10:13:10|10653.94|10653.94|10654.38|10654.38|10654.38|10654.38|10653.94|10653.94|0
1651054400000|2022-04-27 10:13:20|10654.6|10654.6|10655.16|10655.16|10655.16|10655.16|10654.6|10654.6|0
1651054410000|2022-04-27 10:13:30|10655.38|10655.38|10657.74|10657.74|10657.74|10657.74|10655.38|10655.38|0
1651054420000|2022-04-27 10:13:40|10657.53|10657.53|10657.74|10657.74|10657.74|10657.74|10657.53|10657.53|0
1651054430000|2022-04-27 10:13:50|10657.52|10657.52|10657.86|10657.86|10657.86|10657.86|10657.29|10657.29|0
1651054440000|2022-04-27 10:14:00|10657.4|10657.4|10656.87|10656.87|10657.4|10657.4|10656.87|10656.87|0
1651054450000|2022-04-27 10:14:10|10656.75|10656.75|10656.16|10656.16|10657.21|10657.21|10656.16|10656.16|0
1651054460000|2022-04-27 10:14:20|10655.93|10655.93|10656.15|10656.15|10656.15|10656.15|10655.7|10655.7|0
1651054470000|2022-04-27 10:14:30|10655.92|10655.92|10655.92|10655.92|10655.92|10655.92|10655.92|10655.92|0
1651054480000|2022-04-27 10:14:40|10655.69|10655.69|10655.69|10655.69|10655.69|10655.69|10655.69|10655.69|0
1651054490000|2022-04-27 10:14:50|10655.24|10655.24|10655.24|10655.24|10655.49|10655.49|10655.24|10655.24|0
1651054500000|2022-04-27 10:15:00|10654.8|10654.8|10654.93|10654.93|10654.93|10654.93|10654.8|10654.8|0
1651054510000|2022-04-27 10:15:10|10655.38|10655.38|10655.61|10655.61|10655.61|10655.61|10655.38|10655.38|0
1651054520000|2022-04-27 10:15:20|10654.05|10654.05|10655.16|10655.16|10655.38|10655.38|10653.04|10653.04|0
1651054530000|2022-04-27 10:15:30|10655.52|10655.52|10653.22|10653.22|10655.52|10655.52|10653.22|10653.22|0
1651054540000|2022-04-27 10:15:40|10653.09|10653.09|10652.95|10652.95|10653.09|10653.09|10652.72|10652.72|0
1651054600000|2022-04-27 10:16:40|10652.75|10652.75|10652.61|10652.61|10652.98|10652.98|10652.61|10652.61|0
1651054630000|2022-04-27 10:17:10|10652.83|10652.83|10653.15|10653.15|10653.15|10653.15|10652.83|10652.83|0
1651054640000|2022-04-27 10:17:20|10653.02|10653.02|10651.19|10651.19|10653.18|10653.18|10651.19|10651.19|0
1651054650000|2022-04-27 10:17:30|10650.84|10650.84|10649.28|10649.28|10650.84|10650.84|10649.28|10649.28|0
1651054670000|2022-04-27 10:17:50|10649.45|10649.45|10650.5|10650.5|10650.64|10650.64|10649.45|10649.45|0
1651054680000|2022-04-27 10:18:00|10650.57|10650.57|10651.03|10651.03|10651.03|10651.03|10650.5|10650.5|0
1651054690000|2022-04-27 10:18:10|10650.86|10650.86|10652.9|10652.9|10652.9|10652.9|10650.86|10650.86|0
1651054700000|2022-04-27 10:18:20|10652.74|10652.74|10652.74|10652.74|10652.74|10652.74|10652.74|10652.74|0
1651054710000|2022-04-27 10:18:30|10653.03|10653.03|10653.03|10653.03|10653.03|10653.03|10653.03|10653.03|0
1651054720000|2022-04-27 10:18:40|10652.87|10652.87|10653.32|10653.32|10653.32|10653.32|10652.87|10652.87|0
1651054730000|2022-04-27 10:18:50|10653.58|10653.58|10653.57|10653.57|10653.72|10653.72|10653.57|10653.57|0
1651054740000|2022-04-27 10:19:00|10653.47|10653.47|10652.97|10652.97|10653.68|10653.68|10652.97|10652.97|0
1651054750000|2022-04-27 10:19:10|10652.9|10652.9|10652.77|10652.77|10653.58|10653.58|10652.77|10652.77|0
1651054760000|2022-04-27 10:19:20|10651.99|10651.99|10651.3|10651.3|10651.99|10651.99|10650.88|10650.88|0
1651054770000|2022-04-27 10:19:30|10651.04|10651.04|10648.8|10648.8|10651.04|10651.04|10648.8|10648.8|0
1651054780000|2022-04-27 10:19:40|10648.57|10648.57|10648.92|10648.92|10648.92|10648.92|10648.48|10648.48|0
1651054790000|2022-04-27 10:19:50|10649.14|10649.14|10648.42|10648.42|10649.14|10649.14|10648.42|10648.42|0
1651054800000|2022-04-27 10:20:00|10648.2|10648.2|10647.23|10647.23|10648.2|10648.2|10647.23|10647.23|0
1651054810000|2022-04-27 10:20:10|10646.99|10646.99|10647.77|10647.77|10647.77|10647.77|10646.99|10646.99|0
1651054820000|2022-04-27 10:20:20|10647.59|10647.59|10645.67|10645.67|10647.59|10647.59|10645.67|10645.67|0
1651054830000|2022-04-27 10:20:30|10645.45|10645.45|10646.17|10646.17|10646.17|10646.17|10645.45|10645.45|0
1651054840000|2022-04-27 10:20:40|10646.29|10646.29|10646.65|10646.65|10646.79|10646.79|10646.29|10646.29|0
1651054850000|2022-04-27 10:20:50|10646.57|10646.57|10646.57|10646.57|10646.72|10646.72|10646.57|10646.57|0
1651054860000|2022-04-27 10:21:00|10646.79|10646.79|10646.65|10646.65|10646.79|10646.79|10646.65|10646.65|0
1651054880000|2022-04-27 10:21:20|10645.87|10645.87|10644.22|10644.22|10645.87|10645.87|10644.22|10644.22|0
1651054890000|2022-04-27 10:21:30|10644.12|10644.12|10643.58|10643.58|10644.12|10644.12|10643.58|10643.58|0
1651054910000|2022-04-27 10:21:50|10644.18|10644.18|10644.18|10644.18|10644.18|10644.18|10644.18|10644.18|0
1651054920000|2022-04-27 10:22:00|10643.88|10643.88|10645.65|10645.65|10645.65|10645.65|10643.71|10643.71|0
1651054930000|2022-04-27 10:22:10|10644.87|10644.87|10645.2|10645.2|10645.2|10645.2|10644.65|10644.65|0
1651054940000|2022-04-27 10:22:20|10645.35|10645.35|10645.81|10645.81|10645.81|10645.81|10645.35|10645.35|0
1651054950000|2022-04-27 10:22:30|10645.88|10645.88|10645.95|10645.95|10645.95|10645.95|10645.88|10645.88|0
1651054960000|2022-04-27 10:22:40|10645.79|10645.79|10645.79|10645.79|10645.79|10645.79|10645.79|10645.79|0
1651054980000|2022-04-27 10:23:00|10645.58|10645.58|10645.68|10645.68|10645.68|10645.68|10645.58|10645.58|0
1651054990000|2022-04-27 10:23:10|10647.24|10647.24|10647.48|10647.48|10647.48|10647.48|10646.59|10646.59|0
1651055000000|2022-04-27 10:23:20|10647.64|10647.64|10648.24|10648.24|10648.24|10648.24|10647.64|10647.64|0
1651055010000|2022-04-27 10:23:30|10648.09|10648.09|10648.09|10648.09|10648.09|10648.09|10648.09|10648.09|0
1651055020000|2022-04-27 10:23:40|10648.52|10648.52|10648.52|10648.52|10648.52|10648.52|10648.52|10648.52|0
1651055030000|2022-04-27 10:23:50|10648.96|10648.96|10649.21|10649.21|10649.21|10649.21|10648.96|10648.96|0
1651055040000|2022-04-27 10:24:00|10649|10649|10649.58|10649.58|10649.58|10649.58|10649|10649|0
1651055050000|2022-04-27 10:24:10|10650.01|10650.01|10649.79|10649.79|10650.01|10650.01|10649.79|10649.79|0
1651055060000|2022-04-27 10:24:20|10649.01|10649.01|10647.78|10647.78|10649.01|10649.01|10647.78|10647.78|0
1651055070000|2022-04-27 10:24:30|10648.63|10648.63|10648.63|10648.63|10648.63|10648.63|10648.63|10648.63|0
1651055090000|2022-04-27 10:24:50|10648.31|10648.31|10648.92|10648.92|10648.92|10648.92|10648.31|10648.31|0
1651055100000|2022-04-27 10:25:00|10648.5|10648.5|10648.5|10648.5|10648.5|10648.5|10648.5|10648.5|0
1651055110000|2022-04-27 10:25:10|10648.33|10648.33|10647.9|10647.9|10648.33|10648.33|10647.9|10647.9|0
1651055120000|2022-04-27 10:25:20|10647.46|10647.46|10647.46|10647.46|10647.46|10647.46|10647.46|10647.46|0
1651055130000|2022-04-27 10:25:30|10647.54|10647.54|10649.26|10649.26|10649.26|10649.26|10647.54|10647.54|0
1651055150000|2022-04-27 10:25:50|10650.82|10650.82|10651.46|10651.46|10651.46|10651.46|10650.82|10650.82|0
1651055160000|2022-04-27 10:26:00|10651.7|10651.7|10651.86|10651.86|10651.86|10651.86|10651.7|10651.7|0
1651055180000|2022-04-27 10:26:20|10652.08|10652.08|10652.44|10652.44|10652.44|10652.44|10652.08|10652.08|0
1651055190000|2022-04-27 10:26:30|10651.96|10651.96|10652.37|10652.37|10652.37|10652.37|10651.96|10651.96|0
1651055200000|2022-04-27 10:26:40|10652.62|10652.62|10652.62|10652.62|10652.62|10652.62|10652.62|10652.62|0
1651055220000|2022-04-27 10:27:00|10652.84|10652.84|10652.19|10652.19|10652.84|10652.84|10652.19|10652.19|0
1651055230000|2022-04-27 10:27:10|10651.86|10651.86|10652.83|10652.83|10652.83|10652.83|10651.08|10651.08|0
1651055240000|2022-04-27 10:27:20|10651.27|10651.27|10651.27|10651.27|10651.27|10651.27|10651.27|10651.27|0
1651055250000|2022-04-27 10:27:30|10651.73|10651.73|10651.5|10651.5|10651.73|10651.73|10651.5|10651.5|0
1651055260000|2022-04-27 10:27:40|10651.37|10651.37|10652.03|10652.03|10652.03|10652.03|10651.37|10651.37|0
1651055270000|2022-04-27 10:27:50|10651.78|10651.78|10651.78|10651.78|10651.78|10651.78|10651.78|10651.78|0
1651055280000|2022-04-27 10:28:00|10651.55|10651.55|10651|10651|10651.55|10651.55|10651|10651|0
1651055300000|2022-04-27 10:28:20|10651.46|10651.46|10651.46|10651.46|10651.46|10651.46|10651.46|10651.46|0
1651055310000|2022-04-27 10:28:30|10652.73|10652.73|10652.73|10652.73|10652.73|10652.73|10652.73|10652.73|0
1651055320000|2022-04-27 10:28:40|10653.1|10653.1|10652.94|10652.94|10653.1|10653.1|10652.94|10652.94|0
1651055330000|2022-04-27 10:28:50|10653.4|10653.4|10653.52|10653.52|10653.52|10653.52|10653.4|10653.4|0
1651055340000|2022-04-27 10:29:00|10653.14|10653.14|10652.92|10652.92|10653.14|10653.14|10652.92|10652.92|0
1651055350000|2022-04-27 10:29:10|10653.11|10653.11|10653.11|10653.11|10653.11|10653.11|10653.11|10653.11|0
1651055370000|2022-04-27 10:29:30|10653.5|10653.5|10655.06|10655.06|10655.06|10655.06|10653.5|10653.5|0
1651055380000|2022-04-27 10:29:40|10655.18|10655.18|10655.18|10655.18|10655.18|10655.18|10655.18|10655.18|0
1651055390000|2022-04-27 10:29:50|10655.44|10655.44|10655.44|10655.44|10655.44|10655.44|10655.44|10655.44|0
1651055400000|2022-04-27 10:30:00|10655.08|10655.08|10655.08|10655.08|10655.08|10655.08|10655.08|10655.08|0
1651055420000|2022-04-27 10:30:20|10653.52|10653.52|10653.74|10653.74|10653.74|10653.74|10653.42|10653.42|0
1651055430000|2022-04-27 10:30:30|10653.99|10653.99|10654.32|10654.32|10654.52|10654.52|10653.99|10653.99|0
1651055440000|2022-04-27 10:30:40|10654.13|10654.13|10654.38|10654.38|10654.38|10654.38|10654.13|10654.13|0
1651055450000|2022-04-27 10:30:50|10655.29|10655.29|10655.52|10655.52|10655.52|10655.52|10654.84|10654.84|0
1651055460000|2022-04-27 10:31:00|10655.88|10655.88|10655.66|10655.66|10655.88|10655.88|10655.66|10655.66|0
1651055490000|2022-04-27 10:31:30|10655.18|10655.18|10654.54|10654.54|10655.18|10655.18|10654.54|10654.54|0
1651055500000|2022-04-27 10:31:40|10654.11|10654.11|10654.11|10654.11|10654.11|10654.11|10654.11|10654.11|0
1651055520000|2022-04-27 10:32:00|10653.92|10653.92|10653.93|10653.93|10654.13|10654.13|10653.83|10653.83|0
1651055530000|2022-04-27 10:32:10|10654.01|10654.01|10654.11|10654.11|10654.2|10654.2|10654.01|10654.01|0
1651055540000|2022-04-27 10:32:20|10654.32|10654.32|10654.32|10654.32|10654.32|10654.32|10654.32|10654.32|0
1651055550000|2022-04-27 10:32:30|10655.1|10655.1|10654.4|10654.4|10655.19|10655.19|10654.32|10654.32|0
1651055570000|2022-04-27 10:32:50|10654.83|10654.83|10656.56|10656.56|10656.56|10656.56|10654.83|10654.83|0
1651055590000|2022-04-27 10:33:10|10657.06|10657.06|10656.74|10656.74|10657.19|10657.19|10656.74|10656.74|0
1651055610000|2022-04-27 10:33:30|10656.84|10656.84|10657.27|10657.27|10657.27|10657.27|10656.84|10656.84|0
1651055630000|2022-04-27 10:33:50|10659.61|10659.61|10659.61|10659.61|10659.61|10659.61|10659.61|10659.61|0
1651055640000|2022-04-27 10:34:00|10659.8|10659.8|10659.61|10659.61|10659.89|10659.89|10659.61|10659.61|0
1651055660000|2022-04-27 10:34:20|10659.46|10659.46|10659.92|10659.92|10659.92|10659.92|10659.46|10659.46|0
1651055680000|2022-04-27 10:34:40|10660.11|10660.11|10660.11|10660.11|10660.11|10660.11|10660.11|10660.11|0
1651055700000|2022-04-27 10:35:00|10659.89|10659.89|10658.98|10658.98|10659.89|10659.89|10658.98|10658.98|0
1651055710000|2022-04-27 10:35:10|10659.43|10659.43|10659.43|10659.43|10659.43|10659.43|10659.43|10659.43|0
1651055720000|2022-04-27 10:35:20|10659.07|10659.07|10659.07|10659.07|10659.07|10659.07|10659.07|10659.07|0
1651055730000|2022-04-27 10:35:30|10659.17|10659.17|10659.08|10659.08|10659.17|10659.17|10659.08|10659.08|0
1651055740000|2022-04-27 10:35:40|10656.74|10656.74|10657.55|10657.55|10657.55|10657.55|10656.74|10656.74|0
1651055760000|2022-04-27 10:36:00|10657.71|10657.71|10657.79|10657.79|10657.79|10657.79|10657.71|10657.71|0
1651055770000|2022-04-27 10:36:10|10657.42|10657.42|10657.42|10657.42|10657.42|10657.42|10657.42|10657.42|0
1651055780000|2022-04-27 10:36:20|10656.34|10656.34|10655.44|10655.44|10656.34|10656.34|10655.44|10655.44|0
1651055790000|2022-04-27 10:36:30|10655.59|10655.59|10654.72|10654.72|10655.59|10655.59|10654.72|10654.72|0
1651055800000|2022-04-27 10:36:40|10654.88|10654.88|10654.88|10654.88|10654.88|10654.88|10654.88|10654.88|0
1651055820000|2022-04-27 10:37:00|10654.03|10654.03|10651.78|10651.78|10654.03|10654.03|10651.78|10651.78|0
1651055830000|2022-04-27 10:37:10|10652|10652|10652|10652|10652|10652|10652|10652|0
1651055840000|2022-04-27 10:37:20|10652.19|10652.19|10652.1|10652.1|10652.38|10652.38|10652.1|10652.1|0
1651055850000|2022-04-27 10:37:30|10651.66|10651.66|10651.66|10651.66|10651.66|10651.66|10651.66|10651.66|0
1651055860000|2022-04-27 10:37:40|10652.1|10652.1|10650.87|10650.87|10652.1|10652.1|10650.87|10650.87|0
1651055870000|2022-04-27 10:37:50|10650.41|10650.41|10650.41|10650.41|10650.41|10650.41|10650.41|10650.41|0
1651055900000|2022-04-27 10:38:20|10649.84|10649.84|10650.93|10650.93|10650.93|10650.93|10649.84|10649.84|0
1651055920000|2022-04-27 10:38:40|10651.23|10651.23|10653.03|10653.03|10653.03|10653.03|10651.23|10651.23|0
1651055930000|2022-04-27 10:38:50|10652.8|10652.8|10652.59|10652.59|10653.46|10653.46|10652.59|10652.59|0
1651055940000|2022-04-27 10:39:00|10652.15|10652.15|10652.78|10652.78|10652.78|10652.78|10652.15|10652.15|0
1651055950000|2022-04-27 10:39:10|10652.94|10652.94|10652.94|10652.94|10652.94|10652.94|10652.94|10652.94|0
1651055960000|2022-04-27 10:39:20|10652.51|10652.51|10652.51|10652.51|10652.51|10652.51|10652.51|10652.51|0
1651055970000|2022-04-27 10:39:30|10654.07|10654.07|10654.07|10654.07|10654.07|10654.07|10654.07|10654.07|0
1651055980000|2022-04-27 10:39:40|10653.65|10653.65|10653.65|10653.65|10653.65|10653.65|10653.65|10653.65|0
1651055990000|2022-04-27 10:39:50|10653.21|10653.21|10652.29|10652.29|10653.21|10653.21|10652.29|10652.29|0
1651056000000|2022-04-27 10:40:00|10652.07|10652.07|10651.75|10651.75|10652.07|10652.07|10651.75|10651.75|0
1651056020000|2022-04-27 10:40:20|10650.19|10650.19|10650.19|10650.19|10650.19|10650.19|10650.19|10650.19|0
1651056030000|2022-04-27 10:40:30|10649.41|10649.41|10650.33|10650.33|10650.33|10650.33|10649.41|10649.41|0
1651056050000|2022-04-27 10:40:50|10650.52|10650.52|10650.52|10650.52|10650.52|10650.52|10650.52|10650.52|0
1651056060000|2022-04-27 10:41:00|10650.88|10650.88|10650.88|10650.88|10650.88|10650.88|10650.88|10650.88|0
1651056070000|2022-04-27 10:41:10|10654|10654|10654.53|10654.53|10654.53|10654.53|10654|10654|0
1651056090000|2022-04-27 10:41:30|10654.97|10654.97|10655.4|10655.4|10655.4|10655.4|10654.97|10654.97|0
1651056100000|2022-04-27 10:41:40|10655.86|10655.86|10654.45|10654.45|10655.86|10655.86|10654.45|10654.45|0
1651056110000|2022-04-27 10:41:50|10654.02|10654.02|10653.47|10653.47|10654.02|10654.02|10653.36|10653.36|0
1651056120000|2022-04-27 10:42:00|10653.3|10653.3|10652.46|10652.46|10653.3|10653.3|10652.14|10652.14|0
1651056130000|2022-04-27 10:42:10|10651.98|10651.98|10652.25|10652.25|10652.46|10652.46|10651.98|10651.98|0
1651056140000|2022-04-27 10:42:20|10652.18|10652.18|10651.24|10651.24|10652.18|10652.18|10651.11|10651.11|0
1651056160000|2022-04-27 10:42:40|10652.8|10652.8|10653.87|10653.87|10653.87|10653.87|10652.8|10652.8|0
1651056170000|2022-04-27 10:42:50|10654|10654|10654|10654|10654|10654|10654|10654|0
1651056180000|2022-04-27 10:43:00|10653.78|10653.78|10653.78|10653.78|10653.78|10653.78|10653.78|10653.78|0
1651056190000|2022-04-27 10:43:10|10653.91|10653.91|10653.67|10653.67|10653.91|10653.91|10653.67|10653.67|0
1651056200000|2022-04-27 10:43:20|10652.89|10652.89|10652.76|10652.76|10652.89|10652.89|10652.11|10652.11|0
1651056210000|2022-04-27 10:43:30|10652.59|10652.59|10651.18|10651.18|10652.59|10652.59|10650.75|10650.75|0
1651056220000|2022-04-27 10:43:40|10650.93|10650.93|10650.1|10650.1|10650.93|10650.93|10650.1|10650.1|0
1651056230000|2022-04-27 10:43:50|10650.36|10650.36|10651.11|10651.11|10651.11|10651.11|10650.36|10650.36|0
1651056240000|2022-04-27 10:44:00|10650.89|10650.89|10651.56|10651.56|10651.56|10651.56|10650.89|10650.89|0
1651056250000|2022-04-27 10:44:10|10651.63|10651.63|10651.14|10651.14|10651.81|10651.81|10651.14|10651.14|0
1651056260000|2022-04-27 10:44:20|10651.36|10651.36|10651.36|10651.36|10651.36|10651.36|10651.36|10651.36|0
1651056270000|2022-04-27 10:44:30|10652.01|10652.01|10652.38|10652.38|10652.5|10652.5|10652.01|10652.01|0
1651056280000|2022-04-27 10:44:40|10652.83|10652.83|10653.31|10653.31|10653.31|10653.31|10652.83|10652.83|0
1651056290000|2022-04-27 10:44:50|10653.54|10653.54|10653.66|10653.66|10653.66|10653.66|10653.54|10653.54|0
1651056300000|2022-04-27 10:45:00|10652.75|10652.75|10653.42|10653.42|10653.42|10653.42|10645.02|10645.02|0
1651056310000|2022-04-27 10:45:10|10654.99|10654.99|10666.45|10666.45|10668.73|10668.73|10654.33|10654.33|0
1651056320000|2022-04-27 10:45:20|10666.88|10666.88|10661.8|10661.8|10666.88|10666.88|10661.8|10661.8|0
1651056330000|2022-04-27 10:45:30|10662.67|10662.67|10659.77|10659.77|10662.89|10662.89|10659.77|10659.77|0
1651056340000|2022-04-27 10:45:40|10659.45|10659.45|10659.05|10659.05|10659.45|10659.45|10657.76|10657.76|0
1651056350000|2022-04-27 10:45:50|10659.27|10659.27|10659.64|10659.64|10659.76|10659.76|10659.27|10659.27|0
1651056360000|2022-04-27 10:46:00|10659.78|10659.78|10654.67|10654.67|10659.96|10659.96|10654.67|10654.67|0
1651056370000|2022-04-27 10:46:10|10653.61|10653.61|10654.33|10654.33|10654.33|10654.33|10653.27|10653.27|0
1651056380000|2022-04-27 10:46:20|10654.4|10654.4|10654.16|10654.16|10654.4|10654.4|10653.97|10653.97|0
1651056400000|2022-04-27 10:46:40|10654.23|10654.23|10654.69|10654.69|10654.73|10654.73|10654.23|10654.23|0
1651056410000|2022-04-27 10:46:50|10655.12|10655.12|10655.45|10655.45|10655.45|10655.45|10655.12|10655.12|0
1651056420000|2022-04-27 10:47:00|10655.1|10655.1|10653.93|10653.93|10655.1|10655.1|10653.93|10653.93|0
1651056430000|2022-04-27 10:47:10|10654.29|10654.29|10654.23|10654.23|10654.29|10654.29|10654.07|10654.07|0
1651056440000|2022-04-27 10:47:20|10654.58|10654.58|10656.57|10656.57|10656.82|10656.82|10654.26|10654.26|0
1651056450000|2022-04-27 10:47:30|10658.13|10658.13|10655.96|10655.96|10658.13|10658.13|10655.96|10655.96|0
1651056460000|2022-04-27 10:47:40|10654.4|10654.4|10653.57|10653.57|10654.83|10654.83|10653.57|10653.57|0
1651056470000|2022-04-27 10:47:50|10653.22|10653.22|10653.05|10653.05|10653.81|10653.81|10653.05|10653.05|0
1651056480000|2022-04-27 10:48:00|10653.48|10653.48|10653.91|10653.91|10653.91|10653.91|10653.48|10653.48|0
1651056490000|2022-04-27 10:48:10|10654.24|10654.24|10654.46|10654.46|10654.46|10654.46|10654.24|10654.24|0
1651056500000|2022-04-27 10:48:20|10654.58|10654.58|10653.18|10653.18|10654.58|10654.58|10653.18|10653.18|0
1651056510000|2022-04-27 10:48:30|10654.74|10654.74|10655.22|10655.22|10655.22|10655.22|10654.74|10654.74|0
1651056520000|2022-04-27 10:48:40|10654.85|10654.85|10653.98|10653.98|10655.28|10655.28|10653.98|10653.98|0
1651056530000|2022-04-27 10:48:50|10654.2|10654.2|10654.2|10654.2|10654.2|10654.2|10654.2|10654.2|0
1651056540000|2022-04-27 10:49:00|10654.62|10654.62|10655.18|10655.18|10655.18|10655.18|10654.62|10654.62|0
1651056550000|2022-04-27 10:49:10|10655.55|10655.55|10655.42|10655.42|10655.55|10655.55|10655.42|10655.42|0
1651056560000|2022-04-27 10:49:20|10655|10655|10655|10655|10655|10655|10655|10655|0
1651056570000|2022-04-27 10:49:30|10655.88|10655.88|10656.02|10656.02|10656.02|10656.02|10655.88|10655.88|0
1651056590000|2022-04-27 10:49:50|10656.87|10656.87|10656.16|10656.16|10656.87|10656.87|10655.94|10655.94|0
1651056600000|2022-04-27 10:50:00|10656.4|10656.4|10653.28|10653.28|10656.4|10656.4|10652.81|10652.81|0
1651056610000|2022-04-27 10:50:10|10652.95|10652.95|10652.63|10652.63|10652.95|10652.95|10652.23|10652.23|0
1651056620000|2022-04-27 10:50:20|10653.12|10653.12|10653.58|10653.58|10653.58|10653.58|10653.12|10653.12|0
1651056640000|2022-04-27 10:50:40|10653.36|10653.36|10653.36|10653.36|10653.36|10653.36|10653.36|10653.36|0
1651056660000|2022-04-27 10:51:00|10653.8|10653.8|10654.34|10654.34|10654.34|10654.34|10653.8|10653.8|0
1651056670000|2022-04-27 10:51:10|10655.02|10655.02|10657.5|10657.5|10657.5|10657.5|10655.02|10655.02|0
1651056680000|2022-04-27 10:51:20|10657.93|10657.93|10658.21|10658.21|10658.89|10658.89|10657.93|10657.93|0
1651056690000|2022-04-27 10:51:30|10658.63|10658.63|10659.45|10659.45|10659.45|10659.45|10658.63|10658.63|0
1651056700000|2022-04-27 10:51:40|10659.08|10659.08|10658.94|10658.94|10659.08|10659.08|10658.23|10658.23|0
1651056710000|2022-04-27 10:51:50|10658.76|10658.76|10657.69|10657.69|10658.76|10658.76|10657.05|10657.05|0
1651056720000|2022-04-27 10:52:00|10657.76|10657.76|10657.6|10657.6|10658.42|10658.42|10657.53|10657.53|0
1651056730000|2022-04-27 10:52:10|10658.06|10658.06|10658.39|10658.39|10658.39|10658.39|10658.06|10658.06|0
1651056740000|2022-04-27 10:52:20|10658.26|10658.26|10659.04|10659.04|10659.04|10659.04|10658.17|10658.17|0
1651056750000|2022-04-27 10:52:30|10658.79|10658.79|10658.36|10658.36|10658.79|10658.79|10658.36|10658.36|0
1651056760000|2022-04-27 10:52:40|10658.48|10658.48|10659.14|10659.14|10659.14|10659.14|10658.46|10658.46|0
1651056770000|2022-04-27 10:52:50|10660.7|10660.7|10659.12|10659.12|10661.08|10661.08|10657.89|10657.89|0
1651056780000|2022-04-27 10:53:00|10659.49|10659.49|10660.36|10660.36|10660.61|10660.61|10659.49|10659.49|0
1651056790000|2022-04-27 10:53:10|10660.24|10660.24|10660.67|10660.67|10660.67|10660.67|10660.24|10660.24|0
1651056800000|2022-04-27 10:53:20|10661.1|10661.1|10661.76|10661.76|10661.76|10661.76|10661.1|10661.1|0
1651056810000|2022-04-27 10:53:30|10662.19|10662.19|10662.87|10662.87|10662.87|10662.87|10662.19|10662.19|0
1651056820000|2022-04-27 10:53:40|10663.31|10663.31|10663.55|10663.55|10663.55|10663.55|10663.31|10663.31|0
1651056830000|2022-04-27 10:53:50|10663.84|10663.84|10666.43|10666.43|10666.43|10666.43|10663.84|10663.84|0
1651056840000|2022-04-27 10:54:00|10666.55|10666.55|10668.88|10668.88|10668.88|10668.88|10666.55|10666.55|0
1651056850000|2022-04-27 10:54:10|10668.51|10668.51|10668.51|10668.51|10668.51|10668.51|10668.51|10668.51|0
1651056860000|2022-04-27 10:54:20|10666.96|10666.96|10664.19|10664.19|10667.79|10667.79|10663.97|10663.97|0
1651056870000|2022-04-27 10:54:30|10664.56|10664.56|10664.56|10664.56|10664.56|10664.56|10664.56|10664.56|0
1651056880000|2022-04-27 10:54:40|10664.36|10664.36|10664.02|10664.02|10664.37|10664.37|10663.94|10663.94|0
1651056890000|2022-04-27 10:54:50|10663.54|10663.54|10663.35|10663.35|10663.67|10663.67|10663.17|10663.17|0
1651056900000|2022-04-27 10:55:00|10663.77|10663.77|10664.17|10664.17|10664.17|10664.17|10663.77|10663.77|0
1651056910000|2022-04-27 10:55:10|10664.49|10664.49|10664.64|10664.64|10664.64|10664.64|10664.49|10664.49|0
1651056920000|2022-04-27 10:55:20|10663.77|10663.77|10663.64|10663.64|10664.1|10664.1|10663.64|10663.64|0
1651056930000|2022-04-27 10:55:30|10663.75|10663.75|10663.75|10663.75|10663.75|10663.75|10663.75|10663.75|0
1651056940000|2022-04-27 10:55:40|10663.33|10663.33|10663.33|10663.33|10663.33|10663.33|10663.33|10663.33|0
1651056950000|2022-04-27 10:55:50|10663.76|10663.76|10663.77|10663.77|10663.77|10663.77|10663.5|10663.5|0
1651056960000|2022-04-27 10:56:00|10663.99|10663.99|10664.31|10664.31|10664.31|10664.31|10663.99|10663.99|0
1651056970000|2022-04-27 10:56:10|10664.73|10664.73|10664.73|10664.73|10664.73|10664.73|10664.31|10664.31|0
1651056980000|2022-04-27 10:56:20|10664.07|10664.07|10663.97|10663.97|10664.07|10664.07|10663.25|10663.25|0
1651056990000|2022-04-27 10:56:30|10663.75|10663.75|10664.14|10664.14|10664.14|10664.14|10663.75|10663.75|0
1651057000000|2022-04-27 10:56:40|10664.57|10664.57|10665.07|10665.07|10666.37|10666.37|10664.57|10664.57|0
1651057010000|2022-04-27 10:56:50|10664.84|10664.84|10664.4|10664.4|10664.84|10664.84|10663.99|10663.99|0
1651057020000|2022-04-27 10:57:00|10664.72|10664.72|10664.72|10664.72|10664.72|10664.72|10664.72|10664.72|0
1651057030000|2022-04-27 10:57:10|10665.14|10665.14|10661.07|10661.07|10665.14|10665.14|10661.07|10661.07|0
1651057040000|2022-04-27 10:57:20|10661.29|10661.29|10661.29|10661.29|10661.29|10661.29|10661.29|10661.29|0
1651057050000|2022-04-27 10:57:30|10659.73|10659.73|10660.49|10660.49|10660.49|10660.49|10659.73|10659.73|0
1651057060000|2022-04-27 10:57:40|10660.85|10660.85|10661.52|10661.52|10661.52|10661.52|10660.85|10660.85|0
1651057070000|2022-04-27 10:57:50|10661.39|10661.39|10660.4|10660.4|10661.61|10661.61|10660.4|10660.4|0
1651057080000|2022-04-27 10:58:00|10660.75|10660.75|10660.87|10660.87|10661.1|10661.1|10660.75|10660.75|0
1651057120000|2022-04-27 10:58:40|10660.75|10660.75|10660.62|10660.62|10660.75|10660.75|10660.62|10660.62|0
1651057130000|2022-04-27 10:58:50|10661.4|10661.4|10661.97|10661.97|10662.26|10662.26|10661.4|10661.4|0
1651057140000|2022-04-27 10:59:00|10660.83|10660.83|10655.92|10655.92|10660.83|10660.83|10655.92|10655.92|0
1651057150000|2022-04-27 10:59:10|10656.36|10656.36|10656|10656|10656.36|10656.36|10655.57|10655.57|0
1651057160000|2022-04-27 10:59:20|10655.27|10655.27|10655.72|10655.72|10655.72|10655.72|10655.14|10655.14|0
1651057170000|2022-04-27 10:59:30|10654.98|10654.98|10656.82|10656.82|10656.82|10656.82|10654.98|10654.98|0
1651057180000|2022-04-27 10:59:40|10657.24|10657.24|10657.42|10657.42|10658.12|10658.12|10657.24|10657.24|0
1651057190000|2022-04-27 10:59:50|10657.05|10657.05|10657.45|10657.45|10657.45|10657.45|10657.05|10657.05|0
1651057200000|2022-04-27 11:00:00|10657.02|10657.02|10659.48|10659.48|10659.9|10659.9|10657.02|10657.02|0
1651057210000|2022-04-27 11:00:10|10658.77|10658.77|10655.9|10655.9|10659.55|10659.55|10655.9|10655.9|0
1651057220000|2022-04-27 11:00:20|10656.16|10656.16|10655.63|10655.63|10656.29|10656.29|10655.51|10655.51|0
1651057230000|2022-04-27 11:00:30|10657.19|10657.19|10657.19|10657.19|10657.19|10657.19|10657.19|10657.19|0
1651057240000|2022-04-27 11:00:40|10656.77|10656.77|10656.77|10656.77|10656.77|10656.77|10656.77|10656.77|0
1651057250000|2022-04-27 11:00:50|10657.64|10657.64|10656.77|10656.77|10657.64|10657.64|10656.77|10656.77|0
1651057260000|2022-04-27 11:01:00|10656.89|10656.89|10654.11|10654.11|10657.67|10657.67|10654.11|10654.11|0
1651057270000|2022-04-27 11:01:10|10654.47|10654.47|10654.54|10654.54|10654.54|10654.54|10653.44|10653.44|0
1651057280000|2022-04-27 11:01:20|10654.29|10654.29|10653.81|10653.81|10654.29|10654.29|10653.81|10653.81|0
1651057290000|2022-04-27 11:01:30|10654.65|10654.65|10655.14|10655.14|10656.64|10656.64|10654.27|10654.27|0
1651057310000|2022-04-27 11:01:50|10655.57|10655.57|10653.82|10653.82|10655.57|10655.57|10653.68|10653.68|0
1651057320000|2022-04-27 11:02:00|10653.39|10653.39|10651.8|10651.8|10653.67|10653.67|10651.8|10651.8|0
1651057330000|2022-04-27 11:02:10|10651.72|10651.72|10651.46|10651.46|10651.72|10651.72|10650.35|10650.35|0
1651057340000|2022-04-27 11:02:20|10651.39|10651.39|10650.71|10650.71|10651.39|10651.39|10650.71|10650.71|0
1651057350000|2022-04-27 11:02:30|10650.74|10650.74|10650.62|10650.62|10650.81|10650.81|10650.62|10650.62|0
1651057360000|2022-04-27 11:02:40|10650.24|10650.24|10648.15|10648.15|10650.24|10650.24|10647.37|10647.37|0
1651057370000|2022-04-27 11:02:50|10648.22|10648.22|10647.8|10647.8|10648.65|10648.65|10647.8|10647.8|0
1651057380000|2022-04-27 11:03:00|10647.91|10647.91|10648.04|10648.04|10648.35|10648.35|10647.91|10647.91|0
1651057390000|2022-04-27 11:03:10|10647.89|10647.89|10647.89|10647.89|10647.89|10647.89|10647.89|10647.89|0
1651057400000|2022-04-27 11:03:20|10647.11|10647.11|10646.79|10646.79|10647.11|10647.11|10646.79|10646.79|0
1651057410000|2022-04-27 11:03:30|10643.91|10643.91|10646.39|10646.39|10646.39|10646.39|10643.68|10643.68|0
1651057420000|2022-04-27 11:03:40|10645.95|10645.95|10645.95|10645.95|10645.95|10645.95|10645.95|10645.95|0
1651057430000|2022-04-27 11:03:50|10646.19|10646.19|10649.31|10649.31|10649.31|10649.31|10646.19|10646.19|0
1651057440000|2022-04-27 11:04:00|10649.22|10649.22|10648.98|10648.98|10649.22|10649.22|10648.9|10648.9|0
1651057450000|2022-04-27 11:04:10|10649.14|10649.14|10649.14|10649.14|10649.14|10649.14|10649.14|10649.14|0
1651057470000|2022-04-27 11:04:30|10648.71|10648.71|10648.71|10648.71|10648.71|10648.71|10648.71|10648.71|0
1651057480000|2022-04-27 11:04:40|10649.49|10649.49|10649.49|10649.49|10649.49|10649.49|10649.49|10649.49|0
1651057490000|2022-04-27 11:04:50|10649.71|10649.71|10651.8|10651.8|10651.8|10651.8|10649.71|10649.71|0
1651057500000|2022-04-27 11:05:00|10651.58|10651.58|10652.02|10652.02|10652.02|10652.02|10651.58|10651.58|0
1651057520000|2022-04-27 11:05:20|10651.6|10651.6|10651.84|10651.84|10651.84|10651.84|10651.6|10651.6|0
1651057530000|2022-04-27 11:05:30|10651.62|10651.62|10651.84|10651.84|10651.84|10651.84|10651.62|10651.62|0
1651057540000|2022-04-27 11:05:40|10651.41|10651.41|10649.29|10649.29|10651.41|10651.41|10649.29|10649.29|0
1651057550000|2022-04-27 11:05:50|10648.86|10648.86|10648.86|10648.86|10648.86|10648.86|10648.64|10648.64|0
1651057560000|2022-04-27 11:06:00|10648.43|10648.43|10647.77|10647.77|10648.43|10648.43|10647.77|10647.77|0
1651057580000|2022-04-27 11:06:20|10647.11|10647.11|10646.89|10646.89|10647.11|10647.11|10646.89|10646.89|0
1651057600000|2022-04-27 11:06:40|10645.86|10645.86|10644.71|10644.71|10645.86|10645.86|10644.71|10644.71|0
1651057610000|2022-04-27 11:06:50|10644.27|10644.27|10644.27|10644.27|10644.27|10644.27|10644.27|10644.27|0
1651057640000|2022-04-27 11:07:20|10643.92|10643.92|10644.29|10644.29|10644.29|10644.29|10643.92|10643.92|0
1651057670000|2022-04-27 11:07:50|10643.97|10643.97|10643.97|10643.97|10643.97|10643.97|10643.97|10643.97|0
1651057690000|2022-04-27 11:08:10|10644.09|10644.09|10644.09|10644.09|10644.09|10644.09|10644.09|10644.09|0
1651057700000|2022-04-27 11:08:20|10644.18|10644.18|10644.27|10644.27|10644.27|10644.27|10644.18|10644.18|0
1651057710000|2022-04-27 11:08:30|10644.18|10644.18|10644.18|10644.18|10644.18|10644.18|10644.18|10644.18|0
1651057730000|2022-04-27 11:08:50|10643.75|10643.75|10643.14|10643.14|10643.75|10643.75|10643.14|10643.14|0
1651057740000|2022-04-27 11:09:00|10642.7|10642.7|10642.39|10642.39|10642.7|10642.7|10642.39|10642.39|0
1651057760000|2022-04-27 11:09:20|10642.18|10642.18|10642.18|10642.18|10642.18|10642.18|10642.18|10642.18|0
1651057770000|2022-04-27 11:09:30|10641.74|10641.74|10640.64|10640.64|10641.74|10641.74|10640.64|10640.64|0
1651057780000|2022-04-27 11:09:40|10639.95|10639.95|10640.09|10640.09|10641.98|10641.98|10639.95|10639.95|0
1651057790000|2022-04-27 11:09:50|10639.66|10639.66|10637.33|10637.33|10640.02|10640.02|10637.12|10637.12|0
1651057800000|2022-04-27 11:10:00|10637.58|10637.58|10638.58|10638.58|10638.58|10638.58|10637.58|10637.58|0
1651057810000|2022-04-27 11:10:10|10638.7|10638.7|10638.93|10638.93|10638.93|10638.93|10638.7|10638.7|0
1651057820000|2022-04-27 11:10:20|10639.35|10639.35|10638.98|10638.98|10639.35|10639.35|10638.98|10638.98|0
1651057840000|2022-04-27 11:10:40|10639.35|10639.35|10639.35|10639.35|10639.35|10639.35|10639.35|10639.35|0
1651057870000|2022-04-27 11:11:10|10638.92|10638.92|10639.69|10639.69|10639.69|10639.69|10638.84|10638.84|0
1651057890000|2022-04-27 11:11:30|10639.32|10639.32|10639.32|10639.32|10639.32|10639.32|10639.32|10639.32|0
1651057920000|2022-04-27 11:12:00|10638.54|10638.54|10638.54|10638.54|10638.54|10638.54|10638.54|10638.54|0
1651057930000|2022-04-27 11:12:10|10640.1|10640.1|10640.1|10640.1|10640.1|10640.1|10640.1|10640.1|0
1651057940000|2022-04-27 11:12:20|10638.54|10638.54|10638.54|10638.54|10638.54|10638.54|10638.54|10638.54|0
1651057960000|2022-04-27 11:12:40|10638.05|10638.05|10637.8|10637.8|10638.05|10638.05|10637.8|10637.8|0
1651057970000|2022-04-27 11:12:50|10638.06|10638.06|10637.33|10637.33|10638.06|10638.06|10637.33|10637.33|0
1651057980000|2022-04-27 11:13:00|10636.96|10636.96|10636.44|10636.44|10637.69|10637.69|10636.44|10636.44|0
1651057990000|2022-04-27 11:13:10|10636.86|10636.86|10636.86|10636.86|10636.86|10636.86|10636.86|10636.86|0
1651058020000|2022-04-27 11:13:40|10637.59|10637.59|10637.3|10637.3|10637.68|10637.68|10637.3|10637.3|0
1651058030000|2022-04-27 11:13:50|10637.17|10637.17|10637.68|10637.68|10637.91|10637.91|10636.9|10636.9|0
1651058040000|2022-04-27 11:14:00|10637.56|10637.56|10636.39|10636.39|10637.56|10637.56|10636.39|10636.39|0
1651058050000|2022-04-27 11:14:10|10636.02|10636.02|10635.55|10635.55|10636.42|10636.42|10635.55|10635.55|0
1651058060000|2022-04-27 11:14:20|10637.11|10637.11|10640.23|10640.23|10640.23|10640.23|10637.11|10637.11|0
1651058070000|2022-04-27 11:14:30|10640.08|10640.08|10638.15|10638.15|10640.54|10640.54|10638.03|10638.03|0
1651058080000|2022-04-27 11:14:40|10637.9|10637.9|10641.11|10641.11|10641.23|10641.23|10637.9|10637.9|0
1651058090000|2022-04-27 11:14:50|10641.89|10641.89|10641.12|10641.12|10641.89|10641.89|10640.54|10640.54|0
1651058100000|2022-04-27 11:15:00|10640.76|10640.76|10641.97|10641.97|10641.97|10641.97|10640.76|10640.76|0
1651058110000|2022-04-27 11:15:10|10643.53|10643.53|10643.49|10643.49|10644.56|10644.56|10643.49|10643.49|0
1651058120000|2022-04-27 11:15:20|10642.77|10642.77|10642.77|10642.77|10642.77|10642.77|10642.77|10642.77|0
1651058140000|2022-04-27 11:15:40|10642.34|10642.34|10642.34|10642.34|10642.34|10642.34|10642.34|10642.34|0
1651058150000|2022-04-27 11:15:50|10642.67|10642.67|10642.01|10642.01|10642.67|10642.67|10642.01|10642.01|0
1651058160000|2022-04-27 11:16:00|10641.79|10641.79|10641.79|10641.79|10643.35|10643.35|10641.79|10641.79|0
1651058170000|2022-04-27 11:16:10|10641.3|10641.3|10640.87|10640.87|10642.2|10642.2|10640.55|10640.55|0
1651058180000|2022-04-27 11:16:20|10640.09|10640.09|10639.47|10639.47|10640.09|10640.09|10638.82|10638.82|0
1651058190000|2022-04-27 11:16:30|10639.35|10639.35|10639.35|10639.35|10639.35|10639.35|10639.35|10639.35|0
1651058200000|2022-04-27 11:16:40|10638.82|10638.82|10638.67|10638.67|10638.82|10638.82|10638.67|10638.67|0
1651058210000|2022-04-27 11:16:50|10638.24|10638.24|10638.24|10638.24|10638.24|10638.24|10638.24|10638.24|0
1651058230000|2022-04-27 11:17:10|10637.81|10637.81|10637.81|10637.81|10637.81|10637.81|10637.81|10637.81|0
1651058240000|2022-04-27 11:17:20|10637.6|10637.6|10636.69|10636.69|10637.6|10637.6|10636.44|10636.44|0
1651058250000|2022-04-27 11:17:30|10636.51|10636.51|10636.51|10636.51|10636.51|10636.51|10636.51|10636.51|0
1651058260000|2022-04-27 11:17:40|10636.39|10636.39|10637.52|10637.52|10637.52|10637.52|10636.39|10636.39|0
1651058280000|2022-04-27 11:18:00|10638.14|10638.14|10638.36|10638.36|10638.36|10638.36|10637.7|10637.7|0
1651058290000|2022-04-27 11:18:10|10638.03|10638.03|10638.03|10638.03|10638.03|10638.03|10638.03|10638.03|0
1651058300000|2022-04-27 11:18:20|10637.25|10637.25|10637.25|10637.25|10637.25|10637.25|10637.25|10637.25|0
1651058310000|2022-04-27 11:18:30|10637.11|10637.11|10637.68|10637.68|10637.68|10637.68|10637.04|10637.04|0
1651058330000|2022-04-27 11:18:50|10637.46|10637.46|10637.46|10637.46|10637.46|10637.46|10637.46|10637.46|0
1651058340000|2022-04-27 11:19:00|10637.39|10637.39|10637.53|10637.53|10637.53|10637.53|10637.39|10637.39|0
1651058350000|2022-04-27 11:19:10|10637.31|10637.31|10637.31|10637.31|10637.31|10637.31|10637.31|10637.31|0
1651058360000|2022-04-27 11:19:20|10637.08|10637.08|10637.08|10637.08|10637.08|10637.08|10637.08|10637.08|0
1651058380000|2022-04-27 11:19:40|10636.99|10636.99|10636.09|10636.09|10636.99|10636.99|10636.09|10636.09|0
1651058390000|2022-04-27 11:19:50|10635.95|10635.95|10635.67|10635.67|10635.95|10635.95|10635.67|10635.67|0
1651058400000|2022-04-27 11:20:00|10635.23|10635.23|10634.95|10634.95|10635.23|10635.23|10634.83|10634.83|0
1651058420000|2022-04-27 11:20:20|10634.73|10634.73|10635.14|10635.14|10635.51|10635.51|10634.73|10634.73|0
1651058430000|2022-04-27 11:20:30|10635.32|10635.32|10634.65|10634.65|10635.32|10635.32|10634.39|10634.39|0
1651058440000|2022-04-27 11:20:40|10635.09|10635.09|10635|10635|10635.09|10635.09|10635|10635|0
1651058450000|2022-04-27 11:20:50|10634.68|10634.68|10634.68|10634.68|10634.68|10634.68|10634.68|10634.68|0
1651058460000|2022-04-27 11:21:00|10635.04|10635.04|10634.59|10634.59|10635.04|10635.04|10634.59|10634.59|0
1651058470000|2022-04-27 11:21:10|10635.44|10635.44|10634.66|10634.66|10635.44|10635.44|10634.66|10634.66|0
1651058480000|2022-04-27 11:21:20|10633.88|10633.88|10632.23|10632.23|10633.88|10633.88|10632.23|10632.23|0
1651058500000|2022-04-27 11:21:40|10632.66|10632.66|10634.19|10634.19|10634.19|10634.19|10632.24|10632.24|0
1651058510000|2022-04-27 11:21:50|10634.26|10634.26|10634.63|10634.63|10634.63|10634.63|10634.26|10634.26|0
1651058520000|2022-04-27 11:22:00|10634.25|10634.25|10634.59|10634.59|10635.03|10635.03|10634.25|10634.25|0
1651058530000|2022-04-27 11:22:10|10635.03|10635.03|10635.71|10635.71|10635.71|10635.71|10634.78|10634.78|0
1651058550000|2022-04-27 11:22:30|10635.55|10635.55|10635.76|10635.76|10635.76|10635.76|10635.55|10635.55|0
1651058560000|2022-04-27 11:22:40|10636.08|10636.08|10636.08|10636.08|10636.08|10636.08|10636.08|10636.08|0
1651058580000|2022-04-27 11:23:00|10636.86|10636.86|10636.86|10636.86|10636.86|10636.86|10636.86|10636.86|0
1651058640000|2022-04-27 11:24:00|10635.45|10635.45|10634.13|10634.13|10635.45|10635.45|10634.13|10634.13|0
1651058650000|2022-04-27 11:24:10|10633.13|10633.13|10633.72|10633.72|10633.72|10633.72|10632.91|10632.91|0
1651058660000|2022-04-27 11:24:20|10633.85|10633.85|10633.54|10633.54|10633.85|10633.85|10633.54|10633.54|0
1651058670000|2022-04-27 11:24:30|10631.79|10631.79|10634.85|10634.85|10635.2|10635.2|10626.34|10626.34|0
1651058680000|2022-04-27 11:24:40|10634.42|10634.42|10632.86|10632.86|10634.42|10634.42|10632.86|10632.86|0
1651058690000|2022-04-27 11:24:50|10632.49|10632.49|10631.72|10631.72|10632.92|10632.92|10631.36|10631.36|0
1651058700000|2022-04-27 11:25:00|10632.22|10632.22|10631.18|10631.18|10632.22|10632.22|10631.18|10631.18|0
1651058710000|2022-04-27 11:25:10|10628.45|10628.45|10628.18|10628.18|10628.45|10628.45|10628.08|10628.08|0
1651058720000|2022-04-27 11:25:20|10629.92|10629.92|10630.23|10630.23|10630.23|10630.23|10629.92|10629.92|0
1651058730000|2022-04-27 11:25:30|10630.01|10630.01|10629.3|10629.3|10630.01|10630.01|10629.3|10629.3|0
1651058740000|2022-04-27 11:25:40|10628.52|10628.52|10628.52|10628.52|10628.52|10628.52|10628.52|10628.52|0
1651058750000|2022-04-27 11:25:50|10628.15|10628.15|10627.53|10627.53|10628.15|10628.15|10627.53|10627.53|0
1651058760000|2022-04-27 11:26:00|10627.31|10627.31|10627.93|10627.93|10627.93|10627.93|10627.31|10627.31|0
1651058770000|2022-04-27 11:26:10|10627.49|10627.49|10627.49|10627.49|10627.49|10627.49|10627.49|10627.49|0
1651058790000|2022-04-27 11:26:30|10627.91|10627.91|10627.59|10627.59|10627.91|10627.91|10627.59|10627.59|0
1651058810000|2022-04-27 11:26:50|10628.09|10628.09|10627.8|10627.8|10628.21|10628.21|10627.8|10627.8|0
1651058820000|2022-04-27 11:27:00|10627.38|10627.38|10627.38|10627.38|10627.38|10627.38|10627.38|10627.38|0
1651058840000|2022-04-27 11:27:20|10626.6|10626.6|10626.6|10626.6|10626.6|10626.6|10626.6|10626.6|0
1651058860000|2022-04-27 11:27:40|10627.03|10627.03|10626.32|10626.32|10627.03|10627.03|10626.32|10626.32|0
1651058870000|2022-04-27 11:27:50|10626.54|10626.54|10626.92|10626.92|10627.04|10627.04|10626.54|10626.54|0
1651058880000|2022-04-27 11:28:00|10627.06|10627.06|10627.92|10627.92|10627.92|10627.92|10627.06|10627.06|0
1651058900000|2022-04-27 11:28:20|10628.3|10628.3|10628.12|10628.12|10628.49|10628.49|10628.12|10628.12|0
1651058920000|2022-04-27 11:28:40|10627.91|10627.91|10627.23|10627.23|10627.91|10627.91|10627.23|10627.23|0
1651058930000|2022-04-27 11:28:50|10628.01|10628.01|10628.01|10628.01|10628.01|10628.01|10628.01|10628.01|0
1651058940000|2022-04-27 11:29:00|10627.79|10627.79|10627.79|10627.79|10627.79|10627.79|10627.79|10627.79|0
1651058950000|2022-04-27 11:29:10|10627.6|10627.6|10626.85|10626.85|10627.6|10627.6|10626.85|10626.85|0
1651058980000|2022-04-27 11:29:40|10626.77|10626.77|10626.77|10626.77|10626.77|10626.77|10626.77|10626.77|0
1651059000000|2022-04-27 11:30:00|10626.6|10626.6|10626.62|10626.62|10626.62|10626.62|10624.97|10624.97|0
1651059010000|2022-04-27 11:30:10|10627.4|10627.4|10627.4|10627.4|10627.4|10627.4|10627.4|10627.4|0
1651059020000|2022-04-27 11:30:20|10627.16|10627.16|10624.66|10624.66|10627.16|10627.16|10624.66|10624.66|0
1651059030000|2022-04-27 11:30:30|10624.24|10624.24|10624.24|10624.24|10624.24|10624.24|10624.24|10624.24|0
1651059050000|2022-04-27 11:30:50|10624.61|10624.61|10624.61|10624.61|10624.61|10624.61|10624.61|10624.61|0
1651059060000|2022-04-27 11:31:00|10624.85|10624.85|10624.11|10624.11|10624.85|10624.85|10624.11|10624.11|0
1651059080000|2022-04-27 11:31:20|10623.87|10623.87|10623.87|10623.87|10623.87|10623.87|10623.87|10623.87|0
1651059090000|2022-04-27 11:31:30|10623.16|10623.16|10623.16|10623.16|10623.16|10623.16|10623.16|10623.16|0
1651059100000|2022-04-27 11:31:40|10623.64|10623.64|10624.87|10624.87|10624.87|10624.87|10623.64|10623.64|0
1651059110000|2022-04-27 11:31:50|10624.44|10624.44|10623.78|10623.78|10624.44|10624.44|10623.78|10623.78|0
1651059150000|2022-04-27 11:32:30|10624.21|10624.21|10624.21|10624.21|10624.21|10624.21|10624.21|10624.21|0
1651059160000|2022-04-27 11:32:40|10624.53|10624.53|10624.37|10624.37|10624.53|10624.53|10624.37|10624.37|0
1651059170000|2022-04-27 11:32:50|10624.12|10624.12|10623.34|10623.34|10624.12|10624.12|10623.34|10623.34|0
1651059180000|2022-04-27 11:33:00|10622.7|10622.7|10622.7|10622.7|10622.7|10622.7|10622.7|10622.7|0
1651059190000|2022-04-27 11:33:10|10622.81|10622.81|10622.99|10622.99|10623.27|10623.27|10622.8|10622.8|0
1651059220000|2022-04-27 11:33:40|10622.63|10622.63|10623.2|10623.2|10623.2|10623.2|10622.63|10622.63|0
1651059250000|2022-04-27 11:34:10|10623.39|10623.39|10623.39|10623.39|10623.39|10623.39|10623.39|10623.39|0
1651059260000|2022-04-27 11:34:20|10622.95|10622.95|10622.95|10622.95|10622.95|10622.95|10622.95|10622.95|0
1651059270000|2022-04-27 11:34:30|10622.46|10622.46|10621.96|10621.96|10622.46|10622.46|10621.96|10621.96|0
1651059300000|2022-04-27 11:35:00|10621.61|10621.61|10621.45|10621.45|10621.61|10621.61|10621.45|10621.45|0
1651059310000|2022-04-27 11:35:10|10621.88|10621.88|10621.88|10621.88|10622.24|10622.24|10621.88|10621.88|0
1651059320000|2022-04-27 11:35:20|10622.1|10622.1|10621.89|10621.89|10622.1|10622.1|10621.66|10621.66|0
1651059340000|2022-04-27 11:35:40|10621.52|10621.52|10621.52|10621.52|10621.52|10621.52|10621.52|10621.52|0
1651059350000|2022-04-27 11:35:50|10622.83|10622.83|10623.54|10623.54|10623.54|10623.54|10622.83|10622.83|0
1651059360000|2022-04-27 11:36:00|10623.92|10623.92|10623.49|10623.49|10623.92|10623.92|10623.49|10623.49|0
1651059390000|2022-04-27 11:36:30|10624.27|10624.27|10624.27|10624.27|10624.27|10624.27|10624.27|10624.27|0
1651059430000|2022-04-27 11:37:10|10624.71|10624.71|10624.71|10624.71|10624.71|10624.71|10624.71|10624.71|0
1651059440000|2022-04-27 11:37:20|10625.07|10625.07|10625.07|10625.07|10625.07|10625.07|10625.07|10625.07|0
1651059450000|2022-04-27 11:37:30|10624.71|10624.71|10624.71|10624.71|10624.71|10624.71|10624.71|10624.71|0
1651059460000|2022-04-27 11:37:40|10624.58|10624.58|10625.24|10625.24|10625.24|10625.24|10624.58|10624.58|0
1651059470000|2022-04-27 11:37:50|10625.46|10625.46|10625.46|10625.46|10625.46|10625.46|10625.46|10625.46|0
1651059480000|2022-04-27 11:38:00|10625.03|10625.03|10624.27|10624.27|10625.03|10625.03|10624.27|10624.27|0
1651059490000|2022-04-27 11:38:10|10624.39|10624.39|10624.39|10624.39|10624.39|10624.39|10624.39|10624.39|0
1651059520000|2022-04-27 11:38:40|10624.22|10624.22|10621.97|10621.97|10624.22|10624.22|10621.97|10621.97|0
1651059530000|2022-04-27 11:38:50|10622.24|10622.24|10621.28|10621.28|10622.24|10622.24|10621.28|10621.28|0
1651059540000|2022-04-27 11:39:00|10621.16|10621.16|10620.93|10620.93|10621.16|10621.16|10620.93|10620.93|0
1651059560000|2022-04-27 11:39:20|10620.15|10620.15|10619.56|10619.56|10620.93|10620.93|10619.56|10619.56|0
1651059590000|2022-04-27 11:39:50|10619.2|10619.2|10622.61|10622.61|10622.61|10622.61|10619.2|10619.2|0
1651059600000|2022-04-27 11:40:00|10622.7|10622.7|10622.7|10622.7|10622.7|10622.7|10622.7|10622.7|0
1651059610000|2022-04-27 11:40:10|10622.54|10622.54|10622.54|10622.54|10622.54|10622.54|10622.54|10622.54|0
1651059620000|2022-04-27 11:40:20|10622.77|10622.77|10622.77|10622.77|10622.77|10622.77|10622.77|10622.77|0
1651059630000|2022-04-27 11:40:30|10622.61|10622.61|10622.61|10622.61|10622.61|10622.61|10622.61|10622.61|0
1651059640000|2022-04-27 11:40:40|10622.87|10622.87|10622.87|10622.87|10622.87|10622.87|10622.87|10622.87|0
1651059660000|2022-04-27 11:41:00|10622.97|10622.97|10623.96|10623.96|10623.96|10623.96|10622.97|10622.97|0
1651059690000|2022-04-27 11:41:30|10624.81|10624.81|10624.81|10624.81|10624.81|10624.81|10624.81|10624.81|0
1651059700000|2022-04-27 11:41:40|10625.16|10625.16|10625.6|10625.6|10625.97|10625.97|10625.16|10625.16|0
1651059710000|2022-04-27 11:41:50|10625.97|10625.97|10625.97|10625.97|10625.97|10625.97|10625.97|10625.97|0
1651059720000|2022-04-27 11:42:00|10626.33|10626.33|10626.66|10626.66|10626.85|10626.85|10626.33|10626.33|0
1651059740000|2022-04-27 11:42:20|10625.88|10625.88|10625.88|10625.88|10625.88|10625.88|10625.88|10625.88|0
1651059750000|2022-04-27 11:42:30|10625.7|10625.7|10625.7|10625.7|10625.7|10625.7|10625.7|10625.7|0
1651059760000|2022-04-27 11:42:40|10625.77|10625.77|10625.84|10625.84|10625.84|10625.84|10625.77|10625.77|0
1651059790000|2022-04-27 11:43:10|10626.28|10626.28|10626.28|10626.28|10626.28|10626.28|10626.28|10626.28|0
1651059800000|2022-04-27 11:43:20|10626.12|10626.12|10626.2|10626.2|10626.2|10626.2|10626.12|10626.12|0
1651059810000|2022-04-27 11:43:30|10627.05|10627.05|10628.62|10628.62|10628.62|10628.62|10627.05|10627.05|0
1651059830000|2022-04-27 11:43:50|10628.7|10628.7|10628.7|10628.7|10628.7|10628.7|10628.7|10628.7|0
1651059840000|2022-04-27 11:44:00|10628.91|10628.91|10631.53|10631.53|10631.53|10631.53|10628.91|10628.91|0
1651059850000|2022-04-27 11:44:10|10631.78|10631.78|10632.56|10632.56|10632.56|10632.56|10631.78|10631.78|0
1651059860000|2022-04-27 11:44:20|10632.34|10632.34|10633.04|10633.04|10633.04|10633.04|10632.34|10632.34|0
1651059870000|2022-04-27 11:44:30|10633.26|10633.26|10633.7|10633.7|10633.7|10633.7|10633.26|10633.26|0
1651059880000|2022-04-27 11:44:40|10633.77|10633.77|10633.99|10633.99|10633.99|10633.99|10633.77|10633.77|0
1651059890000|2022-04-27 11:44:50|10633.86|10633.86|10633.86|10633.86|10633.86|10633.86|10633.86|10633.86|0
1651059900000|2022-04-27 11:45:00|10634.3|10634.3|10635.84|10635.84|10635.84|10635.84|10634.3|10634.3|0
1651059910000|2022-04-27 11:45:10|10635.99|10635.99|10639.28|10639.28|10639.28|10639.28|10635.99|10635.99|0
1651059920000|2022-04-27 11:45:20|10637.72|10637.72|10637.72|10637.72|10637.72|10637.72|10637.72|10637.72|0
1651059930000|2022-04-27 11:45:30|10638.09|10638.09|10639.33|10639.33|10639.33|10639.33|10638.09|10638.09|0
1651059950000|2022-04-27 11:45:50|10638.96|10638.96|10638.88|10638.88|10638.97|10638.97|10638.6|10638.6|0
1651059960000|2022-04-27 11:46:00|10639.1|10639.1|10640.66|10640.66|10640.66|10640.66|10639.1|10639.1|0
1651059970000|2022-04-27 11:46:10|10640.88|10640.88|10641.67|10641.67|10641.67|10641.67|10640.88|10640.88|0
1651059990000|2022-04-27 11:46:30|10642.04|10642.04|10642.05|10642.05|10642.05|10642.05|10641.82|10641.82|0
1651060000000|2022-04-27 11:46:40|10642.24|10642.24|10642.43|10642.43|10642.43|10642.43|10642.24|10642.24|0
1651060020000|2022-04-27 11:47:00|10642.21|10642.21|10643.54|10643.54|10643.54|10643.54|10642.21|10642.21|0
1651060030000|2022-04-27 11:47:10|10643.99|10643.99|10643.99|10643.99|10643.99|10643.99|10643.99|10643.99|0
1651060040000|2022-04-27 11:47:20|10644.08|10644.08|10644.08|10644.08|10644.08|10644.08|10644.08|10644.08|0
1651060050000|2022-04-27 11:47:30|10644.25|10644.25|10646.25|10646.25|10646.25|10646.25|10644.25|10644.25|0
1651060060000|2022-04-27 11:47:40|10646.61|10646.61|10647.15|10647.15|10647.61|10647.61|10646.61|10646.61|0
1651060070000|2022-04-27 11:47:50|10646.78|10646.78|10646.53|10646.53|10646.78|10646.78|10646.53|10646.53|0
1651060080000|2022-04-27 11:48:00|10648.23|10648.23|10648.68|10648.68|10648.85|10648.85|10648.23|10648.23|0
1651060090000|2022-04-27 11:48:10|10648.51|10648.51|10648.51|10648.51|10648.51|10648.51|10648.51|10648.51|0
1651060100000|2022-04-27 11:48:20|10646.95|10646.95|10646.95|10646.95|10646.95|10646.95|10646.95|10646.95|0
1651060120000|2022-04-27 11:48:40|10646.29|10646.29|10646.16|10646.16|10646.29|10646.29|10646.16|10646.16|0
1651060130000|2022-04-27 11:48:50|10646.38|10646.38|10644.27|10644.27|10646.38|10646.38|10644.27|10644.27|0
1651060140000|2022-04-27 11:49:00|10643.75|10643.75|10642.39|10642.39|10643.75|10643.75|10642.39|10642.39|0
1651060150000|2022-04-27 11:49:10|10642.16|10642.16|10641.93|10641.93|10642.16|10642.16|10641.93|10641.93|0
1651060160000|2022-04-27 11:49:20|10641.15|10641.15|10640.54|10640.54|10641.15|10641.15|10640.54|10640.54|0
1651060170000|2022-04-27 11:49:30|10640.68|10640.68|10641.04|10641.04|10641.04|10641.04|10640.68|10640.68|0
1651060180000|2022-04-27 11:49:40|10642.6|10642.6|10642.6|10642.6|10642.6|10642.6|10642.6|10642.6|0
1651060190000|2022-04-27 11:49:50|10643.03|10643.03|10643.03|10643.03|10643.03|10643.03|10643.03|10643.03|0
1651060200000|2022-04-27 11:50:00|10642.66|10642.66|10641.49|10641.49|10642.66|10642.66|10641.49|10641.49|0
1651060210000|2022-04-27 11:50:10|10641.86|10641.86|10642.74|10642.74|10642.74|10642.74|10641.86|10641.86|0
1651060220000|2022-04-27 11:50:20|10642.35|10642.35|10642.35|10642.35|10642.35|10642.35|10642.35|10642.35|0
1651060240000|2022-04-27 11:50:40|10642.11|10642.11|10642.11|10642.11|10642.11|10642.11|10642.11|10642.11|0
1651060250000|2022-04-27 11:50:50|10641.67|10641.67|10642.11|10642.11|10642.11|10642.11|10641.67|10641.67|0
1651060260000|2022-04-27 11:51:00|10642.21|10642.21|10642.21|10642.21|10642.21|10642.21|10642.21|10642.21|0
1651060270000|2022-04-27 11:51:10|10642.65|10642.65|10643.01|10643.01|10643.01|10643.01|10642.65|10642.65|0
1651060280000|2022-04-27 11:51:20|10642.23|10642.23|10642.23|10642.23|10642.23|10642.23|10642.23|10642.23|0
1651060300000|2022-04-27 11:51:40|10641.45|10641.45|10641.45|10641.45|10641.45|10641.45|10641.45|10641.45|0
1651060310000|2022-04-27 11:51:50|10640.93|10640.93|10640.93|10640.93|10640.93|10640.93|10640.93|10640.93|0
1651060320000|2022-04-27 11:52:00|10641.35|10641.35|10640.57|10640.57|10641.35|10641.35|10640.57|10640.57|0
1651060330000|2022-04-27 11:52:10|10641.13|10641.13|10642.69|10642.69|10642.69|10642.69|10641.13|10641.13|0
1651060340000|2022-04-27 11:52:20|10643.15|10643.15|10644.47|10644.47|10644.47|10644.47|10643.15|10643.15|0
1651060350000|2022-04-27 11:52:30|10645|10645|10645|10645|10645|10645|10645|10645|0
1651060360000|2022-04-27 11:52:40|10646.01|10646.01|10647.54|10647.54|10647.91|10647.91|10646.01|10646.01|0
1651060370000|2022-04-27 11:52:50|10647.91|10647.91|10648.08|10648.08|10648.27|10648.27|10647.91|10647.91|0
1651060390000|2022-04-27 11:53:10|10647.55|10647.55|10647.55|10647.55|10647.55|10647.55|10647.55|10647.55|0
1651060410000|2022-04-27 11:53:30|10647.33|10647.33|10647.16|10647.16|10647.33|10647.33|10647.16|10647.16|0
1651060420000|2022-04-27 11:53:40|10647.54|10647.54|10647.54|10647.54|10647.54|10647.54|10647.54|10647.54|0
1651060430000|2022-04-27 11:53:50|10647.36|10647.36|10647.36|10647.36|10647.36|10647.36|10647.36|10647.36|0
1651060440000|2022-04-27 11:54:00|10646.94|10646.94|10646.16|10646.16|10646.94|10646.94|10646.16|10646.16|0
1651060450000|2022-04-27 11:54:10|10646.51|10646.51|10646.93|10646.93|10646.93|10646.93|10646.51|10646.51|0
1651060460000|2022-04-27 11:54:20|10646.53|10646.53|10644.41|10644.41|10646.53|10646.53|10644.41|10644.41|0
1651060470000|2022-04-27 11:54:30|10644.59|10644.59|10645.59|10645.59|10645.59|10645.59|10644.59|10644.59|0
1651060490000|2022-04-27 11:54:50|10645.16|10645.16|10645.16|10645.16|10645.16|10645.16|10645.16|10645.16|0
1651060500000|2022-04-27 11:55:00|10644.73|10644.73|10645.46|10645.46|10645.46|10645.46|10644.73|10644.73|0
1651060510000|2022-04-27 11:55:10|10645.23|10645.23|10645.3|10645.3|10645.42|10645.42|10645.23|10645.23|0
1651060520000|2022-04-27 11:55:20|10645.49|10645.49|10643.92|10643.92|10645.49|10645.49|10643.92|10643.92|0
1651060530000|2022-04-27 11:55:30|10643.07|10643.07|10643.13|10643.13|10643.49|10643.49|10643.07|10643.07|0
1651060550000|2022-04-27 11:55:50|10643.49|10643.49|10647.5|10647.5|10647.5|10647.5|10643.49|10643.49|0
1651060560000|2022-04-27 11:56:00|10647.92|10647.92|10647.49|10647.49|10647.92|10647.92|10647.49|10647.49|0
1651060580000|2022-04-27 11:56:20|10645.93|10645.93|10645.93|10645.93|10645.93|10645.93|10645.93|10645.93|0
1651060610000|2022-04-27 11:56:50|10646.29|10646.29|10646.16|10646.16|10646.29|10646.29|10645.93|10645.93|0
1651060630000|2022-04-27 11:57:10|10646.52|10646.52|10647.11|10647.11|10647.47|10647.47|10646.52|10646.52|0
1651060640000|2022-04-27 11:57:20|10646.58|10646.58|10646.77|10646.77|10646.77|10646.77|10646.58|10646.58|0
1651060660000|2022-04-27 11:57:40|10647.14|10647.14|10647.02|10647.02|10647.14|10647.14|10647.02|10647.02|0
1651060670000|2022-04-27 11:57:50|10646.79|10646.79|10646.79|10646.79|10646.79|10646.79|10646.79|10646.79|0
1651060680000|2022-04-27 11:58:00|10646.43|10646.43|10646.64|10646.64|10646.64|10646.64|10646.43|10646.43|0
1651060690000|2022-04-27 11:58:10|10646.52|10646.52|10646.52|10646.52|10646.52|10646.52|10646.52|10646.52|0
1651060700000|2022-04-27 11:58:20|10646.08|10646.08|10644.88|10644.88|10646.08|10646.08|10644.88|10644.88|0
1651060710000|2022-04-27 11:58:30|10645.24|10645.24|10645.24|10645.24|10645.24|10645.24|10645.24|10645.24|0
1651060720000|2022-04-27 11:58:40|10644.88|10644.88|10645.24|10645.24|10645.24|10645.24|10644.88|10644.88|0
1651060740000|2022-04-27 11:59:00|10645.14|10645.14|10645.24|10645.24|10645.46|10645.46|10645.14|10645.14|0
1651060760000|2022-04-27 11:59:20|10645.06|10645.06|10645.15|10645.15|10645.15|10645.15|10645.06|10645.06|0
1651060770000|2022-04-27 11:59:30|10645.88|10645.88|10645.88|10645.88|10645.88|10645.88|10645.88|10645.88|0
1651060780000|2022-04-27 11:59:40|10646.5|10646.5|10647.83|10647.83|10648.19|10648.19|10646.5|10646.5|0
1651060790000|2022-04-27 11:59:50|10648.26|10648.26|10648.73|10648.73|10648.87|10648.87|10648.26|10648.26|0
1651060800000|2022-04-27 12:00:00|10648.52|10648.52|10648.73|10648.73|10648.73|10648.73|10648.52|10648.52|0
1651060820000|2022-04-27 12:00:20|10648.07|10648.07|10648.07|10648.07|10648.07|10648.07|10648.07|10648.07|0
1651060830000|2022-04-27 12:00:30|10647.7|10647.7|10648.07|10648.07|10648.07|10648.07|10647.7|10647.7|0
1651060840000|2022-04-27 12:00:40|10648.29|10648.29|10648.29|10648.29|10648.29|10648.29|10648.29|10648.29|0
1651060850000|2022-04-27 12:00:50|10647.86|10647.86|10647.42|10647.42|10647.86|10647.86|10647.42|10647.42|0
1651060860000|2022-04-27 12:01:00|10647.78|10647.78|10649.04|10649.04|10649.04|10649.04|10647.78|10647.78|0
1651060870000|2022-04-27 12:01:10|10649.35|10649.35|10648.26|10648.26|10649.35|10649.35|10648.26|10648.26|0
1651060880000|2022-04-27 12:01:20|10648.62|10648.62|10648.62|10648.62|10648.62|10648.62|10648.62|10648.62|0
1651060890000|2022-04-27 12:01:30|10649.05|10649.05|10649.71|10649.71|10649.71|10649.71|10648.4|10648.4|0
1651060900000|2022-04-27 12:01:40|10649.94|10649.94|10649.51|10649.51|10649.94|10649.94|10649.51|10649.51|0
1651060910000|2022-04-27 12:01:50|10649.08|10649.08|10648.97|10648.97|10649.08|10649.08|10648.61|10648.61|0
1651060920000|2022-04-27 12:02:00|10648.76|10648.76|10649.21|10649.21|10649.43|10649.43|10648.76|10648.76|0
1651060930000|2022-04-27 12:02:10|10649.28|10649.28|10649.28|10649.28|10649.28|10649.28|10649.28|10649.28|0
1651060940000|2022-04-27 12:02:20|10649.35|10649.35|10648.97|10648.97|10649.35|10649.35|10648.97|10648.97|0
1651060950000|2022-04-27 12:02:30|10649.82|10649.82|10652.93|10652.93|10653.06|10653.06|10649.82|10649.82|0
1651060960000|2022-04-27 12:02:40|10652.68|10652.68|10652.45|10652.45|10652.68|10652.68|10652.45|10652.45|0
1651060970000|2022-04-27 12:02:50|10652.82|10652.82|10652.45|10652.45|10652.82|10652.82|10652.45|10652.45|0
1651060980000|2022-04-27 12:03:00|10652.21|10652.21|10652.05|10652.05|10652.21|10652.21|10652.05|10652.05|0
1651060990000|2022-04-27 12:03:10|10651.58|10651.58|10651.58|10651.58|10651.58|10651.58|10651.58|10651.58|0
1651061000000|2022-04-27 12:03:20|10650.02|10650.02|10649.59|10649.59|10650.02|10650.02|10649.59|10649.59|0
1651061010000|2022-04-27 12:03:30|10649.24|10649.24|10648.99|10648.99|10649.24|10649.24|10648.99|10648.99|0
1651061020000|2022-04-27 12:03:40|10648.87|10648.87|10648.87|10648.87|10648.87|10648.87|10648.87|10648.87|0
1651061030000|2022-04-27 12:03:50|10649.09|10649.09|10649.24|10649.24|10649.24|10649.24|10649.09|10649.09|0
1651061040000|2022-04-27 12:04:00|10649.49|10649.49|10649.49|10649.49|10649.49|10649.49|10649.49|10649.49|0
1651061060000|2022-04-27 12:04:20|10649.66|10649.66|10650.44|10650.44|10650.44|10650.44|10649.66|10649.66|0
1651061070000|2022-04-27 12:04:30|10650.56|10650.56|10650.93|10650.93|10651.79|10651.79|10650.56|10650.56|0
1651061080000|2022-04-27 12:04:40|10651.36|10651.36|10651.36|10651.36|10651.36|10651.36|10651.36|10651.36|0
1651061090000|2022-04-27 12:04:50|10651.52|10651.52|10651.52|10651.52|10651.52|10651.52|10651.52|10651.52|0
1651061100000|2022-04-27 12:05:00|10651.65|10651.65|10651.69|10651.69|10652.11|10652.11|10651.52|10651.52|0
1651061130000|2022-04-27 12:05:30|10651.46|10651.46|10651.46|10651.46|10651.46|10651.46|10651.46|10651.46|0
1651061170000|2022-04-27 12:06:10|10651.24|10651.24|10651.24|10651.24|10651.24|10651.24|10651.24|10651.24|0
1651061180000|2022-04-27 12:06:20|10652.8|10652.8|10652.8|10652.8|10652.8|10652.8|10652.8|10652.8|0
1651061200000|2022-04-27 12:06:40|10652.37|10652.37|10652.37|10652.37|10652.37|10652.37|10652.37|10652.37|0
1651061210000|2022-04-27 12:06:50|10652.81|10652.81|10652.81|10652.81|10652.81|10652.81|10652.81|10652.81|0
1651061220000|2022-04-27 12:07:00|10653.24|10653.24|10653.24|10653.24|10653.24|10653.24|10653.24|10653.24|0
1651061230000|2022-04-27 12:07:10|10653.33|10653.33|10656.28|10656.28|10656.28|10656.28|10653.33|10653.33|0
1651061240000|2022-04-27 12:07:20|10656.53|10656.53|10656.67|10656.67|10656.72|10656.72|10655.92|10655.92|0
1651061260000|2022-04-27 12:07:40|10657.1|10657.1|10657.1|10657.1|10657.1|10657.1|10657.1|10657.1|0
1651061280000|2022-04-27 12:08:00|10657.17|10657.17|10658.95|10658.95|10658.95|10658.95|10657.17|10657.17|0
1651061290000|2022-04-27 12:08:10|10659.44|10659.44|10666.19|10666.19|10666.67|10666.67|10659.44|10659.44|0
1651061300000|2022-04-27 12:08:20|10666.01|10666.01|10666.82|10666.82|10666.82|10666.82|10666.01|10666.01|0
1651061310000|2022-04-27 12:08:30|10667.04|10667.04|10667.4|10667.4|10667.4|10667.4|10666.81|10666.81|0
1651061320000|2022-04-27 12:08:40|10667.61|10667.61|10667.41|10667.41|10667.84|10667.84|10667.39|10667.39|0
1651061330000|2022-04-27 12:08:50|10667.6|10667.6|10667.6|10667.6|10667.6|10667.6|10667.6|10667.6|0
1651061340000|2022-04-27 12:09:00|10667.23|10667.23|10672.26|10672.26|10672.26|10672.26|10667.23|10667.23|0
1651061350000|2022-04-27 12:09:10|10672.64|10672.64|10673.08|10673.08|10673.08|10673.08|10672.64|10672.64|0
1651061360000|2022-04-27 12:09:20|10672.3|10672.3|10673.7|10673.7|10673.7|10673.7|10671.06|10671.06|0
1651061370000|2022-04-27 12:09:30|10673.92|10673.92|10676.35|10676.35|10676.35|10676.35|10673.92|10673.92|0
1651061380000|2022-04-27 12:09:40|10676.78|10676.78|10677.06|10677.06|10677.66|10677.66|10676.78|10676.78|0
1651061390000|2022-04-27 12:09:50|10676.83|10676.83|10676.83|10676.83|10676.83|10676.83|10676.83|10676.83|0
1651061400000|2022-04-27 12:10:00|10676.95|10676.95|10678.51|10678.51|10678.74|10678.74|10676.95|10676.95|0
1651061410000|2022-04-27 12:10:10|10678.08|10678.08|10677.71|10677.71|10678.08|10678.08|10677.71|10677.71|0
1651061430000|2022-04-27 12:10:30|10676.93|10676.93|10676.33|10676.33|10676.93|10676.93|10676.33|10676.33|0
1651061440000|2022-04-27 12:10:40|10676.1|10676.1|10676.1|10676.1|10676.1|10676.1|10676.1|10676.1|0
1651061460000|2022-04-27 12:11:00|10675.97|10675.97|10675.97|10675.97|10675.97|10675.97|10675.97|10675.97|0
1651061470000|2022-04-27 12:11:10|10676.12|10676.12|10676.28|10676.28|10676.28|10676.28|10676.12|10676.12|0
1651061490000|2022-04-27 12:11:30|10676.72|10676.72|10676.72|10676.72|10676.72|10676.72|10676.72|10676.72|0
1651061500000|2022-04-27 12:11:40|10677.09|10677.09|10677.51|10677.51|10677.51|10677.51|10677.09|10677.09|0
1651061520000|2022-04-27 12:12:00|10677.28|10677.28|10677.28|10677.28|10677.28|10677.28|10677.28|10677.28|0
1651061530000|2022-04-27 12:12:10|10677.06|10677.06|10677.06|10677.06|10677.06|10677.06|10677.06|10677.06|0
1651061540000|2022-04-27 12:12:20|10676.64|10676.64|10676.64|10676.64|10676.64|10676.64|10676.64|10676.64|0
1651061550000|2022-04-27 12:12:30|10676.89|10676.89|10676.89|10676.89|10676.89|10676.89|10676.89|10676.89|0
1651061560000|2022-04-27 12:12:40|10676.74|10676.74|10677.13|10677.13|10677.13|10677.13|10676.28|10676.28|0
1651061570000|2022-04-27 12:12:50|10677.45|10677.45|10677.45|10677.45|10677.45|10677.45|10677.45|10677.45|0
1651061580000|2022-04-27 12:13:00|10677.87|10677.87|10677.87|10677.87|10677.87|10677.87|10677.87|10677.87|0
1651061590000|2022-04-27 12:13:10|10677.75|10677.75|10677.75|10677.75|10677.75|10677.75|10677.75|10677.75|0
1651061600000|2022-04-27 12:13:20|10677.62|10677.62|10676.23|10676.23|10677.62|10677.62|10676.23|10676.23|0
1651061610000|2022-04-27 12:13:30|10675.79|10675.79|10675.79|10675.79|10675.79|10675.79|10675.79|10675.79|0
1651061620000|2022-04-27 12:13:40|10675.43|10675.43|10675.18|10675.18|10675.43|10675.43|10674.81|10674.81|0
1651061630000|2022-04-27 12:13:50|10674.81|10674.81|10674.81|10674.81|10674.81|10674.81|10674.81|10674.81|0
1651061640000|2022-04-27 12:14:00|10675.18|10675.18|10675.62|10675.62|10675.62|10675.62|10675.18|10675.18|0
1651061650000|2022-04-27 12:14:10|10675.39|10675.39|10675.39|10675.39|10675.39|10675.39|10675.39|10675.39|0
1651061660000|2022-04-27 12:14:20|10675.76|10675.76|10676.19|10676.19|10676.19|10676.19|10675.76|10675.76|0
1651061670000|2022-04-27 12:14:30|10675.82|10675.82|10677.57|10677.57|10678.23|10678.23|10675.82|10675.82|0
1651061680000|2022-04-27 12:14:40|10678.42|10678.42|10678.42|10678.42|10678.42|10678.42|10678.42|10678.42|0
1651061690000|2022-04-27 12:14:50|10678.79|10678.79|10678.6|10678.6|10678.96|10678.96|10678.6|10678.6|0
1651061700000|2022-04-27 12:15:00|10678.23|10678.23|10679.22|10679.22|10679.22|10679.22|10678.23|10678.23|0
1651061710000|2022-04-27 12:15:10|10679.64|10679.64|10680.1|10680.1|10680.1|10680.1|10679.22|10679.22|0
1651061720000|2022-04-27 12:15:20|10680.46|10680.46|10679.68|10679.68|10680.46|10680.46|10679.68|10679.68|0
1651061730000|2022-04-27 12:15:30|10679.32|10679.32|10679.57|10679.57|10679.57|10679.57|10679.32|10679.32|0
1651061740000|2022-04-27 12:15:40|10679.79|10679.79|10679.79|10679.79|10679.79|10679.79|10679.79|10679.79|0
1651061750000|2022-04-27 12:15:50|10679.57|10679.57|10679.57|10679.57|10679.57|10679.57|10679.57|10679.57|0
1651061760000|2022-04-27 12:16:00|10680.42|10680.42|10680.5|10680.5|10680.63|10680.63|10679.99|10679.99|0
1651061780000|2022-04-27 12:16:20|10680.35|10680.35|10680.35|10680.35|10680.35|10680.35|10680.35|10680.35|0
1651061790000|2022-04-27 12:16:30|10679.49|10679.49|10680.77|10680.77|10680.77|10680.77|10679.49|10679.49|0
1651061800000|2022-04-27 12:16:40|10681.43|10681.43|10681.43|10681.43|10681.43|10681.43|10681.43|10681.43|0
1651061810000|2022-04-27 12:16:50|10682.13|10682.13|10682.13|10682.13|10682.13|10682.13|10682.13|10682.13|0
1651061820000|2022-04-27 12:17:00|10682.29|10682.29|10683.51|10683.51|10683.51|10683.51|10682.29|10682.29|0
1651061830000|2022-04-27 12:17:10|10683.58|10683.58|10683.58|10683.58|10683.58|10683.58|10683.58|10683.58|0
1651061840000|2022-04-27 12:17:20|10683.76|10683.76|10683.58|10683.58|10683.76|10683.76|10683.39|10683.39|0
1651061850000|2022-04-27 12:17:30|10683.78|10683.78|10683.34|10683.34|10683.78|10683.78|10683.34|10683.34|0
1651061860000|2022-04-27 12:17:40|10682.9|10682.9|10681.93|10681.93|10682.9|10682.9|10681.93|10681.93|0
1651061870000|2022-04-27 12:17:50|10681.86|10681.86|10681.63|10681.63|10681.86|10681.86|10681.63|10681.63|0
1651061880000|2022-04-27 12:18:00|10681.49|10681.49|10680.51|10680.51|10681.49|10681.49|10680.51|10680.51|0
1651061890000|2022-04-27 12:18:10|10680.35|10680.35|10677.17|10677.17|10680.35|10680.35|10677.17|10677.17|0
1651061900000|2022-04-27 12:18:20|10676.99|10676.99|10674.18|10674.18|10676.99|10676.99|10674.09|10674.09|0
1651061910000|2022-04-27 12:18:30|10673.82|10673.82|10673.34|10673.34|10673.82|10673.82|10673.34|10673.34|0
1651061930000|2022-04-27 12:18:50|10673.56|10673.56|10672.67|10672.67|10673.56|10673.56|10672.34|10672.34|0
1651061940000|2022-04-27 12:19:00|10672.52|10672.52|10672.34|10672.34|10672.52|10672.52|10671.39|10671.39|0
1651061960000|2022-04-27 12:19:20|10672.71|10672.71|10672.25|10672.25|10672.71|10672.71|10672.03|10672.03|0
1651061970000|2022-04-27 12:19:30|10671.83|10671.83|10671.83|10671.83|10671.83|10671.83|10671.83|10671.83|0
1651062000000|2022-04-27 12:20:00|10672.22|10672.22|10672.22|10672.22|10672.22|10672.22|10672.22|10672.22|0
1651062010000|2022-04-27 12:20:10|10671.97|10671.97|10671.97|10671.97|10671.97|10671.97|10671.97|10671.97|0
1651062020000|2022-04-27 12:20:20|10671.54|10671.54|10671.11|10671.11|10671.54|10671.54|10671.11|10671.11|0
1651062030000|2022-04-27 12:20:30|10671.89|10671.89|10671.89|10671.89|10671.89|10671.89|10671.89|10671.89|0
1651062040000|2022-04-27 12:20:40|10671.65|10671.65|10669.2|10669.2|10671.65|10671.65|10669.2|10669.2|0
1651062050000|2022-04-27 12:20:50|10669.55|10669.55|10669.55|10669.55|10669.55|10669.55|10669.55|10669.55|0
1651062060000|2022-04-27 12:21:00|10669.06|10669.06|10668.4|10668.4|10669.06|10669.06|10668.4|10668.4|0
1651062080000|2022-04-27 12:21:20|10667.62|10667.62|10667.5|10667.5|10667.62|10667.62|10666.84|10666.84|0
1651062120000|2022-04-27 12:22:00|10668|10668|10668|10668|10668|10668|10668|10668|0
1651062130000|2022-04-27 12:22:10|10668.22|10668.22|10670.01|10670.01|10670.01|10670.01|10668.22|10668.22|0
1651062140000|2022-04-27 12:22:20|10669.78|10669.78|10669.78|10669.78|10669.78|10669.78|10669.78|10669.78|0
1651062160000|2022-04-27 12:22:40|10669.56|10669.56|10669.56|10669.56|10669.56|10669.56|10669.56|10669.56|0
1651062190000|2022-04-27 12:23:10|10669.78|10669.78|10671.35|10671.35|10671.35|10671.35|10669.78|10669.78|0
1651062200000|2022-04-27 12:23:20|10672.13|10672.13|10671.91|10671.91|10672.13|10672.13|10671.91|10671.91|0
1651062210000|2022-04-27 12:23:30|10671.69|10671.69|10671.47|10671.47|10671.69|10671.69|10671.47|10671.47|0
1651062220000|2022-04-27 12:23:40|10671.07|10671.07|10669.74|10669.74|10671.3|10671.3|10669.74|10669.74|0
1651062230000|2022-04-27 12:23:50|10670.17|10670.17|10669.74|10669.74|10670.17|10670.17|10669.74|10669.74|0
1651062240000|2022-04-27 12:24:00|10671.3|10671.3|10671.09|10671.09|10671.52|10671.52|10671.09|10671.09|0
1651062250000|2022-04-27 12:24:10|10671.52|10671.52|10670.78|10670.78|10671.52|10671.52|10670.78|10670.78|0
1651062260000|2022-04-27 12:24:20|10669.23|10669.23|10668.31|10668.31|10669.23|10669.23|10668.31|10668.31|0
1651062270000|2022-04-27 12:24:30|10668.05|10668.05|10668.05|10668.05|10668.05|10668.05|10667.63|10667.63|0
1651062320000|2022-04-27 12:25:20|10667.83|10667.83|10667.62|10667.62|10667.83|10667.83|10667.62|10667.62|0
1651062360000|2022-04-27 12:26:00|10667.99|10667.99|10668.65|10668.65|10668.65|10668.65|10667.99|10667.99|0
1651062380000|2022-04-27 12:26:20|10668.56|10668.56|10667.95|10667.95|10668.56|10668.56|10667.86|10667.86|0
1651062400000|2022-04-27 12:26:40|10667.09|10667.09|10666.36|10666.36|10667.09|10667.09|10666.14|10666.14|0
1651062420000|2022-04-27 12:27:00|10667.04|10667.04|10666.49|10666.49|10667.04|10667.04|10666.49|10666.49|0
1651062440000|2022-04-27 12:27:20|10666.26|10666.26|10665.16|10665.16|10666.26|10666.26|10665.16|10665.16|0
1651062450000|2022-04-27 12:27:30|10664.99|10664.99|10664.55|10664.55|10664.99|10664.99|10664.55|10664.55|0
1651062460000|2022-04-27 12:27:40|10664.66|10664.66|10664.66|10664.66|10664.66|10664.66|10664.66|10664.66|0
1651062480000|2022-04-27 12:28:00|10664.22|10664.22|10664.22|10664.22|10664.22|10664.22|10664.22|10664.22|0
1651062490000|2022-04-27 12:28:10|10664.36|10664.36|10664.36|10664.36|10664.36|10664.36|10664.36|10664.36|0
1651062530000|2022-04-27 12:28:50|10664.58|10664.58|10664.58|10664.58|10664.58|10664.58|10664.58|10664.58|0
1651062550000|2022-04-27 12:29:10|10664.21|10664.21|10663.53|10663.53|10664.21|10664.21|10663.53|10663.53|0
1651062560000|2022-04-27 12:29:20|10664.38|10664.38|10664.38|10664.38|10664.38|10664.38|10664.38|10664.38|0
1651062570000|2022-04-27 12:29:30|10664.1|10664.1|10662.15|10662.15|10664.1|10664.1|10661.37|10661.37|0
1651062580000|2022-04-27 12:29:40|10662.52|10662.52|10662.23|10662.23|10663.01|10663.01|10662.23|10662.23|0
1651062590000|2022-04-27 12:29:50|10663.79|10663.79|10664.22|10664.22|10664.45|10664.45|10663.79|10663.79|0
1651062600000|2022-04-27 12:30:00|10664.35|10664.35|10663.71|10663.71|10664.35|10664.35|10663.71|10663.71|0
1651062610000|2022-04-27 12:30:10|10663.54|10663.54|10663.54|10663.54|10663.54|10663.54|10663.54|10663.54|0
1651062620000|2022-04-27 12:30:20|10663.62|10663.62|10663.27|10663.27|10663.62|10663.62|10663.27|10663.27|0
1651062630000|2022-04-27 12:30:30|10663.37|10663.37|10663.8|10663.8|10663.8|10663.8|10663.37|10663.37|0
1651062640000|2022-04-27 12:30:40|10663.92|10663.92|10663.92|10663.92|10663.92|10663.92|10663.92|10663.92|0
1651062670000|2022-04-27 12:31:10|10663.55|10663.55|10663.55|10663.55|10663.55|10663.55|10663.55|10663.55|0
1651062680000|2022-04-27 12:31:20|10663.11|10663.11|10662.53|10662.53|10663.11|10663.11|10662.53|10662.53|0
1651062690000|2022-04-27 12:31:30|10662.1|10662.1|10662.45|10662.45|10662.63|10662.63|10662.1|10662.1|0
1651062700000|2022-04-27 12:31:40|10660.89|10660.89|10660.89|10660.89|10660.89|10660.89|10660.89|10660.89|0
1651062710000|2022-04-27 12:31:50|10661.62|10661.62|10661.26|10661.26|10661.62|10661.62|10661.26|10661.26|0
1651062720000|2022-04-27 12:32:00|10662.04|10662.04|10663.6|10663.6|10664.76|10664.76|10662.04|10662.04|0
1651062730000|2022-04-27 12:32:10|10663.23|10663.23|10663.6|10663.6|10663.6|10663.6|10663.23|10663.23|0
1651062740000|2022-04-27 12:32:20|10662.82|10662.82|10662.17|10662.17|10662.82|10662.82|10662.17|10662.17|0
1651062750000|2022-04-27 12:32:30|10662.34|10662.34|10661.82|10661.82|10662.34|10662.34|10661.82|10661.82|0
1651062760000|2022-04-27 12:32:40|10661.39|10661.39|10660.68|10660.68|10661.39|10661.39|10660.25|10660.25|0
1651062770000|2022-04-27 12:32:50|10661.11|10661.11|10660.67|10660.67|10661.11|10661.11|10660.67|10660.67|0
1651062790000|2022-04-27 12:33:10|10660.46|10660.46|10661.24|10661.24|10661.24|10661.24|10660.46|10660.46|0
1651062800000|2022-04-27 12:33:20|10660.8|10660.8|10660.02|10660.02|10660.8|10660.8|10660.02|10660.02|0
1651062810000|2022-04-27 12:33:30|10659.24|10659.24|10657.42|10657.42|10659.24|10659.24|10657.42|10657.42|0
1651062820000|2022-04-27 12:33:40|10657.3|10657.3|10657.3|10657.3|10657.3|10657.3|10657.3|10657.3|0
1651062840000|2022-04-27 12:34:00|10657.47|10657.47|10657.47|10657.47|10657.47|10657.47|10657.47|10657.47|0
1651062860000|2022-04-27 12:34:20|10658.75|10658.75|10658.75|10658.75|10658.75|10658.75|10658.75|10658.75|0
1651062870000|2022-04-27 12:34:30|10658.53|10658.53|10658.53|10658.53|10658.53|10658.53|10658.53|10658.53|0
1651062890000|2022-04-27 12:34:50|10658.1|10658.1|10658.71|10658.71|10658.71|10658.71|10658.1|10658.1|0
1651062900000|2022-04-27 12:35:00|10658.56|10658.56|10658.4|10658.4|10658.56|10658.56|10658.4|10658.4|0
1651062920000|2022-04-27 12:35:20|10658.55|10658.55|10658.12|10658.12|10658.55|10658.55|10658.12|10658.12|0
1651062950000|2022-04-27 12:35:50|10657.69|10657.69|10655.84|10655.84|10657.69|10657.69|10655.84|10655.84|0
1651062960000|2022-04-27 12:36:00|10655.91|10655.91|10655.4|10655.4|10655.91|10655.91|10655.24|10655.24|0
1651062970000|2022-04-27 12:36:10|10655.72|10655.72|10656.17|10656.17|10656.2|10656.2|10655.72|10655.72|0
1651062990000|2022-04-27 12:36:30|10656.85|10656.85|10657.61|10657.61|10657.61|10657.61|10656.85|10656.85|0
1651063000000|2022-04-27 12:36:40|10657.13|10657.13|10657.13|10657.13|10657.13|10657.13|10657.13|10657.13|0
1651063010000|2022-04-27 12:36:50|10656.81|10656.81|10657.73|10657.73|10657.95|10657.95|10656.81|10656.81|0
1651063020000|2022-04-27 12:37:00|10657.36|10657.36|10656.93|10656.93|10657.36|10657.36|10656.57|10656.57|0
1651063030000|2022-04-27 12:37:10|10657.06|10657.06|10657.06|10657.06|10657.06|10657.06|10657.06|10657.06|0
1651063040000|2022-04-27 12:37:20|10656.28|10656.28|10658.94|10658.94|10658.94|10658.94|10656.28|10656.28|0
1651130100000|2022-04-28 07:15:00|10683.77|10683.77|10684.47|10684.47|10684.47|10684.47|10682.99|10682.99|0
1651130110000|2022-04-28 07:15:10|10683.61|10683.61|10682.89|10682.89|10683.61|10683.61|10682.76|10682.76|0
1651130120000|2022-04-28 07:15:20|10683.32|10683.32|10684.1|10684.1|10684.88|10684.88|10683.32|10683.32|0
1651130130000|2022-04-28 07:15:30|10684.53|10684.53|10686.3|10686.3|10687.1|10687.1|10684.53|10684.53|0
1651130140000|2022-04-28 07:15:40|10686.44|10686.44|10686.65|10686.65|10686.65|10686.65|10686.44|10686.44|0
1651130170000|2022-04-28 07:16:10|10685.06|10685.06|10684.62|10684.62|10685.06|10685.06|10684.62|10684.62|0
1651130180000|2022-04-28 07:16:20|10684.27|10684.27|10684.7|10684.7|10684.7|10684.7|10682.29|10682.29|0
1651130190000|2022-04-28 07:16:30|10683.92|10683.92|10682.53|10682.53|10683.92|10683.92|10682.53|10682.53|0
1651130200000|2022-04-28 07:16:40|10682.09|10682.09|10684.44|10684.44|10684.44|10684.44|10682.09|10682.09|0
1651130210000|2022-04-28 07:16:50|10684.07|10684.07|10684.07|10684.07|10684.07|10684.07|10683.89|10683.89|0
1651130220000|2022-04-28 07:17:00|10683.63|10683.63|10682.76|10682.76|10683.63|10683.63|10682.76|10682.76|0
1651130230000|2022-04-28 07:17:10|10682.41|10682.41|10681.95|10681.95|10682.41|10682.41|10681.95|10681.95|0
1651130240000|2022-04-28 07:17:20|10681.52|10681.52|10682.43|10682.43|10682.43|10682.43|10681.52|10681.52|0
1651130250000|2022-04-28 07:17:30|10680.97|10680.97|10681.51|10681.51|10681.51|10681.51|10680.03|10680.03|0
1651130260000|2022-04-28 07:17:40|10681.6|10681.6|10681.84|10681.84|10681.84|10681.84|10681.6|10681.6|0
1651130270000|2022-04-28 07:17:50|10681.65|10681.65|10681.65|10681.65|10681.65|10681.65|10681.5|10681.5|0
1651130280000|2022-04-28 07:18:00|10679.69|10679.69|10679.69|10679.69|10679.69|10679.69|10679.69|10679.69|0
1651130290000|2022-04-28 07:18:10|10679.98|10679.98|10680.6|10680.6|10680.6|10680.6|10679.98|10679.98|0
1651130310000|2022-04-28 07:18:30|10680.78|10680.78|10680.78|10680.78|10680.78|10680.78|10680.78|10680.78|0
1651130320000|2022-04-28 07:18:40|10682.54|10682.54|10682.54|10682.54|10682.54|10682.54|10682.54|10682.54|0
1651130330000|2022-04-28 07:18:50|10683.82|10683.82|10686.56|10686.56|10686.56|10686.56|10683.39|10683.39|0
1651130340000|2022-04-28 07:19:00|10686.19|10686.19|10686|10686|10686.88|10686.88|10686|10686|0
1651130350000|2022-04-28 07:19:10|10686.1|10686.1|10683.55|10683.55|10686.59|10686.59|10683.55|10683.55|0
1651130370000|2022-04-28 07:19:30|10683.19|10683.19|10683.19|10683.19|10683.19|10683.19|10683.19|10683.19|0
1651130380000|2022-04-28 07:19:40|10682.8|10682.8|10683.52|10683.52|10683.52|10683.52|10682.8|10682.8|0
1651130390000|2022-04-28 07:19:50|10683|10683|10683|10683|10683|10683|10683|10683|0
1651130400000|2022-04-28 07:20:00|10683.52|10683.52|10685.33|10685.33|10685.33|10685.33|10681.35|10681.35|0
1651130430000|2022-04-28 07:20:30|10684.46|10684.46|10683.68|10683.68|10684.46|10684.46|10683.68|10683.68|0
1651130440000|2022-04-28 07:20:40|10683.43|10683.43|10683.46|10683.46|10683.46|10683.46|10682.8|10682.8|0
1651130450000|2022-04-28 07:20:50|10683.71|10683.71|10684.8|10684.8|10684.8|10684.8|10683.71|10683.71|0
1651130460000|2022-04-28 07:21:00|10684.63|10684.63|10685.03|10685.03|10685.03|10685.03|10684.38|10684.38|0
1651130470000|2022-04-28 07:21:10|10685.78|10685.78|10686.1|10686.1|10686.1|10686.1|10685.78|10685.78|0
1651130480000|2022-04-28 07:21:20|10685.98|10685.98|10685.83|10685.83|10685.98|10685.98|10685.61|10685.61|0
1651130510000|2022-04-28 07:21:50|10686.7|10686.7|10685.89|10685.89|10687.02|10687.02|10685.14|10685.14|0
1651130520000|2022-04-28 07:22:00|10685.11|10685.11|10684.48|10684.48|10685.54|10685.54|10684.05|10684.05|0
1651130530000|2022-04-28 07:22:10|10684.06|10684.06|10683.91|10683.91|10684.38|10684.38|10683.91|10683.91|0
1651130540000|2022-04-28 07:22:20|10684.33|10684.33|10684.33|10684.33|10684.33|10684.33|10684.33|10684.33|0
1651130550000|2022-04-28 07:22:30|10684.79|10684.79|10685.67|10685.67|10685.67|10685.67|10684.79|10684.79|0
1651130560000|2022-04-28 07:22:40|10685.35|10685.35|10685.15|10685.15|10685.51|10685.51|10685.15|10685.15|0
1651130570000|2022-04-28 07:22:50|10684.52|10684.52|10685.28|10685.28|10685.28|10685.28|10684.52|10684.52|0
1651130580000|2022-04-28 07:23:00|10686.05|10686.05|10685.3|10685.3|10687.06|10687.06|10684.87|10684.87|0
1651130590000|2022-04-28 07:23:10|10685.46|10685.46|10681.9|10681.9|10685.46|10685.46|10681.9|10681.9|0
1651130600000|2022-04-28 07:23:20|10682.06|10682.06|10677.22|10677.22|10682.06|10682.06|10677.22|10677.22|0
1651130610000|2022-04-28 07:23:30|10678|10678|10677.82|10677.82|10678|10678|10677.82|10677.82|0
1651130620000|2022-04-28 07:23:40|10678.69|10678.69|10681.46|10681.46|10681.46|10681.46|10678.59|10678.59|0
1651130630000|2022-04-28 07:23:50|10681.47|10681.47|10679.92|10679.92|10681.72|10681.72|10679.92|10679.92|0
1651130640000|2022-04-28 07:24:00|10679.22|10679.22|10680.33|10680.33|10680.33|10680.33|10679.22|10679.22|0
1651130650000|2022-04-28 07:24:10|10680.46|10680.46|10681.44|10681.44|10681.44|10681.44|10680.2|10680.2|0
1651130660000|2022-04-28 07:24:20|10681.6|10681.6|10681.6|10681.6|10681.6|10681.6|10681.6|10681.6|0
1651130670000|2022-04-28 07:24:30|10680.82|10680.82|10681.04|10681.04|10681.04|10681.04|10680.82|10680.82|0
1651130680000|2022-04-28 07:24:40|10681.89|10681.89|10681.89|10681.89|10681.89|10681.89|10681.89|10681.89|0
1651130690000|2022-04-28 07:24:50|10681.02|10681.02|10680.67|10680.67|10681.45|10681.45|10680.67|10680.67|0
1651130700000|2022-04-28 07:25:00|10680.42|10680.42|10676.98|10676.98|10680.42|10680.42|10675.69|10675.69|0
1651130710000|2022-04-28 07:25:10|10676.55|10676.55|10676.55|10676.55|10676.55|10676.55|10676.55|10676.55|0
1651130720000|2022-04-28 07:25:20|10676.8|10676.8|10676.8|10676.8|10676.8|10676.8|10676.8|10676.8|0
1651130730000|2022-04-28 07:25:30|10676.55|10676.55|10675.93|10675.93|10677.4|10677.4|10675.58|10675.58|0
1651130740000|2022-04-28 07:25:40|10675.06|10675.06|10670.63|10670.63|10675.06|10675.06|10669.9|10669.9|0
1651130750000|2022-04-28 07:25:50|10670.79|10670.79|10670.72|10670.72|10671.66|10671.66|10670.6|10670.6|0
1651130760000|2022-04-28 07:26:00|10670.54|10670.54|10669.62|10669.62|10670.9|10670.9|10669.62|10669.62|0
1651130770000|2022-04-28 07:26:10|10669.44|10669.44|10668.6|10668.6|10669.44|10669.44|10668.6|10668.6|0
1651130790000|2022-04-28 07:26:30|10667.73|10667.73|10667.57|10667.57|10668.01|10668.01|10667.57|10667.57|0
1651130800000|2022-04-28 07:26:40|10668|10668|10668.44|10668.44|10668.44|10668.44|10668|10668|0
1651130810000|2022-04-28 07:26:50|10666.1|10666.1|10666.52|10666.52|10666.52|10666.52|10666.1|10666.1|0
1651130820000|2022-04-28 07:27:00|10666.1|10666.1|10666.95|10666.95|10666.95|10666.95|10666.1|10666.1|0
1651130830000|2022-04-28 07:27:10|10668.51|10668.51|10668.51|10668.51|10668.51|10668.51|10668.51|10668.51|0
1651130850000|2022-04-28 07:27:30|10667.41|10667.41|10667.41|10667.41|10667.41|10667.41|10667.41|10667.41|0
1651130860000|2022-04-28 07:27:40|10669.15|10669.15|10670.93|10670.93|10670.93|10670.93|10669.15|10669.15|0
1651130870000|2022-04-28 07:27:50|10672.24|10672.24|10671.41|10671.41|10672.24|10672.24|10670.49|10670.49|0
1651130880000|2022-04-28 07:28:00|10671.25|10671.25|10670.69|10670.69|10671.25|10671.25|10670.69|10670.69|0
1651130890000|2022-04-28 07:28:10|10669.13|10669.13|10669.13|10669.13|10669.13|10669.13|10669.13|10669.13|0
1651130900000|2022-04-28 07:28:20|10667.85|10667.85|10668.13|10668.13|10668.13|10668.13|10667.35|10667.35|0
1651130910000|2022-04-28 07:28:30|10671.99|10671.99|10671.99|10671.99|10671.99|10671.99|10671.99|10671.99|0
1651130920000|2022-04-28 07:28:40|10672.69|10672.69|10672.07|10672.07|10672.69|10672.69|10672.07|10672.07|0
1651130930000|2022-04-28 07:28:50|10672.85|10672.85|10673.27|10673.27|10673.27|10673.27|10672.85|10672.85|0
1651130940000|2022-04-28 07:29:00|10673.43|10673.43|10673.28|10673.28|10673.53|10673.53|10673.09|10673.09|0
1651130950000|2022-04-28 07:29:10|10672.89|10672.89|10673.01|10673.01|10673.01|10673.01|10672.89|10672.89|0
1651130960000|2022-04-28 07:29:20|10673.47|10673.47|10674.56|10674.56|10674.56|10674.56|10673.47|10673.47|0
1651130970000|2022-04-28 07:29:30|10674.63|10674.63|10675.23|10675.23|10675.32|10675.32|10674.49|10674.49|0
1651130990000|2022-04-28 07:29:50|10675.45|10675.45|10677.66|10677.66|10679.12|10679.12|10675.45|10675.45|0
1651131000000|2022-04-28 07:30:00|10678.44|10678.44|10675.26|10675.26|10678.44|10678.44|10675.26|10675.26|0
1651131010000|2022-04-28 07:30:10|10674.39|10674.39|10672.79|10672.79|10674.39|10674.39|10672.42|10672.42|0
1651131020000|2022-04-28 07:30:20|10673.38|10673.38|10675.27|10675.27|10675.7|10675.7|10673.38|10673.38|0
1651131030000|2022-04-28 07:30:30|10674.56|10674.56|10674.56|10674.56|10674.56|10674.56|10674.56|10674.56|0
1651131050000|2022-04-28 07:30:50|10673.65|10673.65|10673.65|10673.65|10673.65|10673.65|10673.65|10673.65|0
1651131060000|2022-04-28 07:31:00|10673.49|10673.49|10672.71|10672.71|10673.49|10673.49|10672.71|10672.71|0
1651131070000|2022-04-28 07:31:10|10671.94|10671.94|10672.85|10672.85|10672.85|10672.85|10671.94|10671.94|0
1651131090000|2022-04-28 07:31:30|10673.49|10673.49|10671.61|10671.61|10673.49|10673.49|10671.48|10671.48|0
1651131100000|2022-04-28 07:31:40|10671.74|10671.74|10672.38|10672.38|10672.38|10672.38|10671.74|10671.74|0
1651131110000|2022-04-28 07:31:50|10672.56|10672.56|10672.56|10672.56|10672.56|10672.56|10672.56|10672.56|0
1651131130000|2022-04-28 07:32:10|10671.91|10671.91|10672.23|10672.23|10672.23|10672.23|10671.91|10671.91|0
1651131140000|2022-04-28 07:32:20|10671.58|10671.58|10669.47|10669.47|10671.58|10671.58|10669.47|10669.47|0
1651131160000|2022-04-28 07:32:40|10669.03|10669.03|10669.69|10669.69|10669.69|10669.69|10669.03|10669.03|0
1651131180000|2022-04-28 07:33:00|10669.31|10669.31|10669.68|10669.68|10670.09|10670.09|10669.31|10669.31|0
1651131190000|2022-04-28 07:33:10|10670.05|10670.05|10671.35|10671.35|10671.72|10671.72|10670.05|10670.05|0
1651131200000|2022-04-28 07:33:20|10673.69|10673.69|10674.07|10674.07|10674.07|10674.07|10673.69|10673.69|0
1651131210000|2022-04-28 07:33:30|10673.33|10673.33|10673.33|10673.33|10673.33|10673.33|10672.97|10672.97|0
1651131220000|2022-04-28 07:33:40|10673.77|10673.77|10672.59|10672.59|10673.77|10673.77|10672.46|10672.46|0
1651131240000|2022-04-28 07:34:00|10672.2|10672.2|10671.47|10671.47|10672.2|10672.2|10671.47|10671.47|0
1651131250000|2022-04-28 07:34:10|10671.92|10671.92|10671.92|10671.92|10671.92|10671.92|10671.92|10671.92|0
1651131260000|2022-04-28 07:34:20|10671.49|10671.49|10671.92|10671.92|10671.92|10671.92|10671.49|10671.49|0
1651131290000|2022-04-28 07:34:50|10672.66|10672.66|10672.66|10672.66|10672.66|10672.66|10672.66|10672.66|0
1651131300000|2022-04-28 07:35:00|10673.44|10673.44|10675.95|10675.95|10675.95|10675.95|10673.44|10673.44|0
1651131310000|2022-04-28 07:35:10|10676.2|10676.2|10677.75|10677.75|10678.27|10678.27|10675.94|10675.94|0
1651131320000|2022-04-28 07:35:20|10677.88|10677.88|10677.1|10677.1|10677.88|10677.88|10676.83|10676.83|0
1651131340000|2022-04-28 07:35:40|10677.36|10677.36|10677.36|10677.36|10677.36|10677.36|10677.36|10677.36|0
1651131350000|2022-04-28 07:35:50|10677.81|10677.81|10678.02|10678.02|10678.02|10678.02|10677.81|10677.81|0
1651131360000|2022-04-28 07:36:00|10678.2|10678.2|10681.81|10681.81|10681.81|10681.81|10678.2|10678.2|0
1651131370000|2022-04-28 07:36:10|10681.94|10681.94|10684.73|10684.73|10684.73|10684.73|10681.94|10681.94|0
1651131380000|2022-04-28 07:36:20|10685.58|10685.58|10685.21|10685.21|10685.58|10685.58|10685.21|10685.21|0
1651131390000|2022-04-28 07:36:30|10685.81|10685.81|10687.37|10687.37|10687.37|10687.37|10685.81|10685.81|0
1651131400000|2022-04-28 07:36:40|10688.96|10688.96|10692.86|10692.86|10692.86|10692.86|10688.96|10688.96|0
1651131410000|2022-04-28 07:36:50|10693.09|10693.09|10692.41|10692.41|10693.09|10693.09|10692.41|10692.41|0
1651131420000|2022-04-28 07:37:00|10692.28|10692.28|10692.67|10692.67|10692.99|10692.99|10692.03|10692.03|0
1651131430000|2022-04-28 07:37:10|10692.83|10692.83|10693.49|10693.49|10693.49|10693.49|10692.83|10692.83|0
1651131440000|2022-04-28 07:37:20|10692.76|10692.76|10693.2|10693.2|10693.2|10693.2|10692.05|10692.05|0
1651131450000|2022-04-28 07:37:30|10693.64|10693.64|10693.96|10693.96|10694.09|10694.09|10693.64|10693.64|0
1651131460000|2022-04-28 07:37:40|10692.65|10692.65|10691.77|10691.77|10692.65|10692.65|10691.77|10691.77|0
1651131470000|2022-04-28 07:37:50|10691.4|10691.4|10688.6|10688.6|10691.4|10691.4|10688.6|10688.6|0
1651131480000|2022-04-28 07:38:00|10687.98|10687.98|10688.19|10688.19|10688.34|10688.34|10687.98|10687.98|0
1651131490000|2022-04-28 07:38:10|10687.76|10687.76|10687.76|10687.76|10687.76|10687.76|10687.76|10687.76|0
1651131500000|2022-04-28 07:38:20|10688.01|10688.01|10687.39|10687.39|10688.01|10688.01|10687.39|10687.39|0
1651131510000|2022-04-28 07:38:30|10687.27|10687.27|10688.71|10688.71|10688.71|10688.71|10687.27|10687.27|0
1651131520000|2022-04-28 07:38:40|10689.49|10689.49|10688.09|10688.09|10689.62|10689.62|10688.06|10688.06|0
1651131530000|2022-04-28 07:38:50|10687.36|10687.36|10687.64|10687.64|10687.64|10687.64|10686.14|10686.14|0
1651131540000|2022-04-28 07:39:00|10688.01|10688.01|10688.81|10688.81|10689.91|10689.91|10688.01|10688.01|0
1651131550000|2022-04-28 07:39:10|10689.13|10689.13|10690.27|10690.27|10690.27|10690.27|10689.13|10689.13|0
1651131560000|2022-04-28 07:39:20|10691.83|10691.83|10691.95|10691.95|10691.95|10691.95|10691.83|10691.83|0
1651131570000|2022-04-28 07:39:30|10692.48|10692.48|10692.04|10692.04|10692.48|10692.48|10692.04|10692.04|0
1651131580000|2022-04-28 07:39:40|10692.27|10692.27|10692.12|10692.12|10692.57|10692.57|10692.12|10692.12|0
1651131590000|2022-04-28 07:39:50|10691.75|10691.75|10691.38|10691.38|10691.75|10691.75|10691.38|10691.38|0
1651131600000|2022-04-28 07:40:00|10695.28|10695.28|10694.82|10694.82|10695.28|10695.28|10693.72|10693.72|0
1651131610000|2022-04-28 07:40:10|10694.04|10694.04|10694.7|10694.7|10695.48|10695.48|10694.04|10694.04|0
1651131620000|2022-04-28 07:40:20|10694.92|10694.92|10694.44|10694.44|10694.92|10694.92|10694.44|10694.44|0
1651131630000|2022-04-28 07:40:30|10694.22|10694.22|10693.01|10693.01|10694.22|10694.22|10693.01|10693.01|0
1651131640000|2022-04-28 07:40:40|10692.78|10692.78|10691.77|10691.77|10693.01|10693.01|10691.77|10691.77|0
1651131650000|2022-04-28 07:40:50|10692.5|10692.5|10691.73|10691.73|10692.68|10692.68|10691.73|10691.73|0
1651131660000|2022-04-28 07:41:00|10692.19|10692.19|10691.79|10691.79|10692.19|10692.19|10691.79|10691.79|0
1651131670000|2022-04-28 07:41:10|10692.16|10692.16|10692.16|10692.16|10692.16|10692.16|10692.16|10692.16|0
1651131710000|2022-04-28 07:41:50|10692.07|10692.07|10692.07|10692.07|10692.07|10692.07|10692.07|10692.07|0
1651131720000|2022-04-28 07:42:00|10691.75|10691.75|10691.42|10691.42|10692.2|10692.2|10691.42|10691.42|0
1651131730000|2022-04-28 07:42:10|10691|10691|10691|10691|10691|10691|10691|10691|0
1651131740000|2022-04-28 07:42:20|10690.29|10690.29|10690.29|10690.29|10690.29|10690.29|10690.29|10690.29|0
1651131750000|2022-04-28 07:42:30|10690.73|10690.73|10691.41|10691.41|10691.77|10691.77|10690.73|10690.73|0
1651131780000|2022-04-28 07:43:00|10691.9|10691.9|10692.08|10692.08|10692.33|10692.33|10691.9|10691.9|0
1651131790000|2022-04-28 07:43:10|10692.51|10692.51|10687.77|10687.77|10692.51|10692.51|10687.77|10687.77|0
1651131800000|2022-04-28 07:43:20|10688.21|10688.21|10688.26|10688.26|10688.27|10688.27|10687.83|10687.83|0
1651131810000|2022-04-28 07:43:30|10689.13|10689.13|10689.13|10689.13|10689.13|10689.13|10689.13|10689.13|0
1651131820000|2022-04-28 07:43:40|10690.25|10690.25|10690.68|10690.68|10690.68|10690.68|10690.25|10690.25|0
1651131830000|2022-04-28 07:43:50|10691.05|10691.05|10691.48|10691.48|10691.48|10691.48|10691.05|10691.05|0
1651131840000|2022-04-28 07:44:00|10691.61|10691.61|10691.61|10691.61|10691.61|10691.61|10691.61|10691.61|0
1651131850000|2022-04-28 07:44:10|10692.39|10692.39|10692.39|10692.39|10692.39|10692.39|10692.39|10692.39|0
1651131860000|2022-04-28 07:44:20|10692.52|10692.52|10692.52|10692.52|10692.52|10692.52|10692.52|10692.52|0
1651131870000|2022-04-28 07:44:30|10692.88|10692.88|10692.88|10692.88|10692.88|10692.88|10692.88|10692.88|0
1651131880000|2022-04-28 07:44:40|10692.7|10692.7|10692.7|10692.7|10692.7|10692.7|10692.7|10692.7|0
1651131890000|2022-04-28 07:44:50|10692.17|10692.17|10692.04|10692.04|10692.17|10692.17|10692.04|10692.04|0
1651131900000|2022-04-28 07:45:00|10691.8|10691.8|10692.59|10692.59|10692.59|10692.59|10690.05|10690.05|0
1651131910000|2022-04-28 07:45:10|10692.67|10692.67|10692.32|10692.32|10692.67|10692.67|10692.32|10692.32|0
1651131920000|2022-04-28 07:45:20|10690.62|10690.62|10690.62|10690.62|10690.62|10690.62|10690.62|10690.62|0
1651131930000|2022-04-28 07:45:30|10690.52|10690.52|10690.52|10690.52|10690.52|10690.52|10690.52|10690.52|0
1651131960000|2022-04-28 07:46:00|10689.74|10689.74|10688.25|10688.25|10689.74|10689.74|10688.25|10688.25|0
1651131970000|2022-04-28 07:46:10|10688.1|10688.1|10688.1|10688.1|10688.1|10688.1|10688.1|10688.1|0
1651131980000|2022-04-28 07:46:20|10687.75|10687.75|10686.4|10686.4|10687.75|10687.75|10686.4|10686.4|0
1651131990000|2022-04-28 07:46:30|10686.32|10686.32|10683.4|10683.4|10686.32|10686.32|10683.4|10683.4|0
1651132000000|2022-04-28 07:46:40|10683.18|10683.18|10683.18|10683.18|10683.18|10683.18|10683.18|10683.18|0
1651132020000|2022-04-28 07:47:00|10682.27|10682.27|10681.71|10681.71|10682.95|10682.95|10681.71|10681.71|0
1651132050000|2022-04-28 07:47:30|10681.26|10681.26|10681.26|10681.26|10681.26|10681.26|10681.26|10681.26|0
1651132060000|2022-04-28 07:47:40|10681.04|10681.04|10680.61|10680.61|10681.04|10681.04|10680.61|10680.61|0
1651132070000|2022-04-28 07:47:50|10681.07|10681.07|10681.07|10681.07|10681.07|10681.07|10681.07|10681.07|0
1651132080000|2022-04-28 07:48:00|10681.33|10681.33|10681.4|10681.4|10681.4|10681.4|10681.33|10681.33|0
1651132100000|2022-04-28 07:48:20|10681.49|10681.49|10681.06|10681.06|10681.49|10681.49|10680.71|10680.71|0
1651132110000|2022-04-28 07:48:30|10680.8|10680.8|10680.14|10680.14|10680.8|10680.8|10680.14|10680.14|0
1651132120000|2022-04-28 07:48:40|10680.99|10680.99|10681.95|10681.95|10681.95|10681.95|10680.99|10680.99|0
1651132140000|2022-04-28 07:49:00|10681.79|10681.79|10680.92|10680.92|10681.79|10681.79|10680.92|10680.92|0
1651132160000|2022-04-28 07:49:20|10680.67|10680.67|10680.8|10680.8|10680.8|10680.8|10680.67|10680.67|0
1651132180000|2022-04-28 07:49:40|10680.43|10680.43|10680.33|10680.33|10680.43|10680.43|10680.33|10680.33|0
1651132190000|2022-04-28 07:49:50|10677.99|10677.99|10677.99|10677.99|10677.99|10677.99|10677.99|10677.99|0
1651132200000|2022-04-28 07:50:00|10677.66|10677.66|10678.44|10678.44|10678.44|10678.44|10677.66|10677.66|0
1651132210000|2022-04-28 07:50:10|10677.98|10677.98|10678.3|10678.3|10678.3|10678.3|10677.98|10677.98|0
1651132220000|2022-04-28 07:50:20|10678.73|10678.73|10678.3|10678.3|10678.73|10678.73|10678.3|10678.3|0
1651132230000|2022-04-28 07:50:30|10679.08|10679.08|10679.08|10679.08|10679.08|10679.08|10679.08|10679.08|0
1651132240000|2022-04-28 07:50:40|10679.82|10679.82|10679.55|10679.55|10679.82|10679.82|10679.55|10679.55|0
1651132260000|2022-04-28 07:51:00|10679.18|10679.18|10679.25|10679.25|10679.25|10679.25|10678.4|10678.4|0
1651132270000|2022-04-28 07:51:10|10678.82|10678.82|10678.82|10678.82|10678.82|10678.82|10678.82|10678.82|0
1651132280000|2022-04-28 07:51:20|10678.63|10678.63|10678.63|10678.63|10678.63|10678.63|10678.63|10678.63|0
1651132290000|2022-04-28 07:51:30|10678.81|10678.81|10677.57|10677.57|10678.81|10678.81|10677.43|10677.43|0
1651132300000|2022-04-28 07:51:40|10678|10678|10677.28|10677.28|10678.98|10678.98|10677.28|10677.28|0
1651132310000|2022-04-28 07:51:50|10677.1|10677.1|10677|10677|10677.1|10677.1|10676.87|10676.87|0
1651132320000|2022-04-28 07:52:00|10676.85|10676.85|10676.93|10676.93|10676.93|10676.93|10676.85|10676.85|0
1651132330000|2022-04-28 07:52:10|10677.3|10677.3|10678.17|10678.17|10678.17|10678.17|10677.3|10677.3|0
1651132340000|2022-04-28 07:52:20|10678.4|10678.4|10678.53|10678.53|10678.53|10678.53|10678.4|10678.4|0
1651132350000|2022-04-28 07:52:30|10678.71|10678.71|10679.6|10679.6|10679.6|10679.6|10678.71|10678.71|0
1651132360000|2022-04-28 07:52:40|10680.38|10680.38|10680.38|10680.38|10680.38|10680.38|10680.38|10680.38|0
1651132380000|2022-04-28 07:53:00|10680.7|10680.7|10681.02|10681.02|10681.02|10681.02|10680.7|10680.7|0
1651132390000|2022-04-28 07:53:10|10680.82|10680.82|10680.43|10680.43|10680.82|10680.82|10680.43|10680.43|0
1651132400000|2022-04-28 07:53:20|10680.17|10680.17|10681.15|10681.15|10681.15|10681.15|10680.17|10680.17|0
1651132410000|2022-04-28 07:53:30|10680.72|10680.72|10680.72|10680.72|10680.72|10680.72|10680.72|10680.72|0
1651132430000|2022-04-28 07:53:50|10679.16|10679.16|10679.16|10679.16|10679.16|10679.16|10679.16|10679.16|0
1651132440000|2022-04-28 07:54:00|10679.94|10679.94|10680.31|10680.31|10680.39|10680.39|10679.94|10679.94|0
1651132470000|2022-04-28 07:54:30|10680.75|10680.75|10680.38|10680.38|10680.75|10680.75|10680.38|10680.38|0
1651132480000|2022-04-28 07:54:40|10680.91|10680.91|10680.47|10680.47|10680.91|10680.91|10680.47|10680.47|0
1651132490000|2022-04-28 07:54:50|10680.91|10680.91|10680.91|10680.91|10680.91|10680.91|10680.91|10680.91|0
1651132510000|2022-04-28 07:55:10|10681.07|10681.07|10679.86|10679.86|10681.07|10681.07|10679.86|10679.86|0
1651132520000|2022-04-28 07:55:20|10679.43|10679.43|10677.63|10677.63|10679.45|10679.45|10677.63|10677.63|0
1651132530000|2022-04-28 07:55:30|10677.4|10677.4|10677.4|10677.4|10677.4|10677.4|10677.4|10677.4|0
1651132540000|2022-04-28 07:55:40|10677.84|10677.84|10678.92|10678.92|10678.92|10678.92|10677.84|10677.84|0
1651132570000|2022-04-28 07:56:10|10680.02|10680.02|10679.38|10679.38|10680.02|10680.02|10679.38|10679.38|0
1651132580000|2022-04-28 07:56:20|10678.6|10678.6|10681.4|10681.4|10681.4|10681.4|10678.6|10678.6|0
1651132590000|2022-04-28 07:56:30|10680.96|10680.96|10680.96|10680.96|10680.96|10680.96|10680.96|10680.96|0
1651132600000|2022-04-28 07:56:40|10680.53|10680.53|10678.98|10678.98|10680.53|10680.53|10678.54|10678.54|0
1651132610000|2022-04-28 07:56:50|10679.76|10679.76|10679.47|10679.47|10679.91|10679.91|10679.03|10679.03|0
1651132640000|2022-04-28 07:57:20|10679.59|10679.59|10680.38|10680.38|10680.38|10680.38|10679.14|10679.14|0
1651132650000|2022-04-28 07:57:30|10680.6|10680.6|10682.26|10682.26|10682.26|10682.26|10680.6|10680.6|0
1651132660000|2022-04-28 07:57:40|10681.9|10681.9|10681.55|10681.55|10682.09|10682.09|10681.44|10681.44|0
1651132670000|2022-04-28 07:57:50|10681.78|10681.78|10681.78|10681.78|10681.78|10681.78|10681.78|10681.78|0
1651132680000|2022-04-28 07:58:00|10682.12|10682.12|10682.44|10682.44|10682.44|10682.44|10682.12|10682.12|0
1651132700000|2022-04-28 07:58:20|10682.26|10682.26|10682.26|10682.26|10682.26|10682.26|10682.26|10682.26|0
1651132710000|2022-04-28 07:58:30|10680.57|10680.57|10680.65|10680.65|10680.65|10680.65|10680.22|10680.22|0
1651132720000|2022-04-28 07:58:40|10680.91|10680.91|10679.12|10679.12|10680.91|10680.91|10679.12|10679.12|0
1651132730000|2022-04-28 07:58:50|10678.93|10678.93|10679.17|10679.17|10679.17|10679.17|10678.93|10678.93|0
1651132740000|2022-04-28 07:59:00|10678.91|10678.91|10678.91|10678.91|10678.91|10678.91|10678.91|10678.91|0
1651132750000|2022-04-28 07:59:10|10678.99|10678.99|10678.59|10678.59|10678.99|10678.99|10678.59|10678.59|0
1651132760000|2022-04-28 07:59:20|10678.92|10678.92|10678.89|10678.89|10679.56|10679.56|10678.89|10678.89|0
1651132790000|2022-04-28 07:59:50|10679.02|10679.02|10679.02|10679.02|10679.02|10679.02|10679.02|10679.02|0
1651132800000|2022-04-28 08:00:00|10679.16|10679.16|10679.16|10679.16|10679.16|10679.16|10679.16|10679.16|0
1651132810000|2022-04-28 08:00:10|10679.6|10679.6|10680.91|10680.91|10680.91|10680.91|10679.6|10679.6|0
1651132820000|2022-04-28 08:00:20|10680.66|10680.66|10680.66|10680.66|10680.66|10680.66|10680.66|10680.66|0
1651132850000|2022-04-28 08:00:50|10679.7|10679.7|10679.7|10679.7|10679.7|10679.7|10679.7|10679.7|0
1651132860000|2022-04-28 08:01:00|10678.83|10678.83|10678.4|10678.4|10678.83|10678.83|10678.4|10678.4|0
1651132870000|2022-04-28 08:01:10|10678.61|10678.61|10678.51|10678.51|10678.98|10678.98|10678.51|10678.51|0
1651132880000|2022-04-28 08:01:20|10679.38|10679.38|10679.15|10679.15|10679.38|10679.38|10679.15|10679.15|0
1651132890000|2022-04-28 08:01:30|10679.37|10679.37|10680.93|10680.93|10680.93|10680.93|10679.37|10679.37|0
1651132900000|2022-04-28 08:01:40|10681.19|10681.19|10681.19|10681.19|10681.19|10681.19|10681.19|10681.19|0
1651132910000|2022-04-28 08:01:50|10681.56|10681.56|10683.69|10683.69|10683.69|10683.69|10681.3|10681.3|0
1651132920000|2022-04-28 08:02:00|10683.26|10683.26|10683.26|10683.26|10683.26|10683.26|10683.26|10683.26|0
1651132930000|2022-04-28 08:02:10|10683.52|10683.52|10683.52|10683.52|10683.52|10683.52|10683.52|10683.52|0
1651132940000|2022-04-28 08:02:20|10683.36|10683.36|10683.1|10683.1|10683.36|10683.36|10683.1|10683.1|0
1651132980000|2022-04-28 08:03:00|10682.84|10682.84|10683.24|10683.24|10683.24|10683.24|10682.84|10682.84|0
1651132990000|2022-04-28 08:03:10|10682.82|10682.82|10682.82|10682.82|10682.82|10682.82|10682.82|10682.82|0
1651133000000|2022-04-28 08:03:20|10683.24|10683.24|10683.24|10683.24|10683.24|10683.24|10683.24|10683.24|0
1651133010000|2022-04-28 08:03:30|10682.98|10682.98|10683.36|10683.36|10684.23|10684.23|10682.98|10682.98|0
1651133020000|2022-04-28 08:03:40|10683.86|10683.86|10684.4|10684.4|10684.4|10684.4|10683.47|10683.47|0
1651133030000|2022-04-28 08:03:50|10684.52|10684.52|10685.32|10685.32|10685.32|10685.32|10683.88|10683.88|0
1651133040000|2022-04-28 08:04:00|10684.88|10684.88|10684.88|10684.88|10684.88|10684.88|10684.88|10684.88|0
1651133050000|2022-04-28 08:04:10|10684.52|10684.52|10684.08|10684.08|10684.52|10684.52|10684.08|10684.08|0
1651133060000|2022-04-28 08:04:20|10683.66|10683.66|10682.86|10682.86|10683.66|10683.66|10682.86|10682.86|0
1651133070000|2022-04-28 08:04:30|10683.29|10683.29|10683.29|10683.29|10683.29|10683.29|10683.29|10683.29|0
1651133080000|2022-04-28 08:04:40|10683.54|10683.54|10684.19|10684.19|10684.19|10684.19|10683.54|10683.54|0
1651133090000|2022-04-28 08:04:50|10683.41|10683.41|10683.41|10683.41|10683.41|10683.41|10683.41|10683.41|0
1651133100000|2022-04-28 08:05:00|10683.31|10683.31|10683.5|10683.5|10683.5|10683.5|10683.31|10683.31|0
1651133110000|2022-04-28 08:05:10|10683.59|10683.59|10682.82|10682.82|10683.59|10683.59|10682.82|10682.82|0
1651133120000|2022-04-28 08:05:20|10682.04|10682.04|10682.04|10682.04|10682.04|10682.04|10682.04|10682.04|0
1651133130000|2022-04-28 08:05:30|10681.26|10681.26|10681.47|10681.47|10681.47|10681.47|10681.26|10681.26|0
1651133140000|2022-04-28 08:05:40|10682.25|10682.25|10682.25|10682.25|10682.25|10682.25|10682.25|10682.25|0
1651133160000|2022-04-28 08:06:00|10681.77|10681.77|10683.39|10683.39|10683.39|10683.39|10681.77|10681.77|0
1651133170000|2022-04-28 08:06:10|10683.75|10683.75|10684.44|10684.44|10684.44|10684.44|10683.75|10683.75|0
1651133190000|2022-04-28 08:06:30|10684.52|10684.52|10685.33|10685.33|10685.33|10685.33|10684.52|10684.52|0
1651133210000|2022-04-28 08:06:50|10684.46|10684.46|10684.46|10684.46|10684.46|10684.46|10684.46|10684.46|0
1651133220000|2022-04-28 08:07:00|10685.24|10685.24|10685.24|10685.24|10685.24|10685.24|10685.24|10685.24|0
1651133230000|2022-04-28 08:07:10|10685.76|10685.76|10692.06|10692.06|10692.06|10692.06|10685.76|10685.76|0
1651133240000|2022-04-28 08:07:20|10692.24|10692.24|10694.24|10694.24|10694.42|10694.42|10692.24|10692.24|0
1651133250000|2022-04-28 08:07:30|10693.8|10693.8|10694.09|10694.09|10694.09|10694.09|10693.8|10693.8|0
1651133260000|2022-04-28 08:07:40|10693.93|10693.93|10693.97|10693.97|10694.12|10694.12|10693.8|10693.8|0
1651133270000|2022-04-28 08:07:50|10695.1|10695.1|10695.1|10695.1|10695.1|10695.1|10695.1|10695.1|0
1651133280000|2022-04-28 08:08:00|10694.97|10694.97|10694.92|10694.92|10695.25|10695.25|10694.6|10694.6|0
1651133290000|2022-04-28 08:08:10|10694.99|10694.99|10694.92|10694.92|10694.99|10694.99|10694.92|10694.92|0
1651133300000|2022-04-28 08:08:20|10694.79|10694.79|10694.79|10694.79|10694.79|10694.79|10694.79|10694.79|0
1651133310000|2022-04-28 08:08:30|10697.13|10697.13|10697.13|10697.13|10697.13|10697.13|10697.13|10697.13|0
1651133320000|2022-04-28 08:08:40|10698.26|10698.26|10698.26|10698.26|10698.26|10698.26|10698.26|10698.26|0
1651133340000|2022-04-28 08:09:00|10696.7|10696.7|10695.85|10695.85|10696.7|10696.7|10695.85|10695.85|0
1651133350000|2022-04-28 08:09:10|10695.42|10695.42|10695.42|10695.42|10695.42|10695.42|10695.42|10695.42|0
1651133380000|2022-04-28 08:09:40|10695.16|10695.16|10695.16|10695.16|10695.16|10695.16|10695.16|10695.16|0
1651133410000|2022-04-28 08:10:10|10696.01|10696.01|10696.01|10696.01|10696.01|10696.01|10696.01|10696.01|0
1651133420000|2022-04-28 08:10:20|10695.51|10695.51|10695.78|10695.78|10695.78|10695.78|10695.51|10695.51|0
1651133440000|2022-04-28 08:10:40|10695.55|10695.55|10695.87|10695.87|10695.87|10695.87|10695.55|10695.55|0
1651133450000|2022-04-28 08:10:50|10695.52|10695.52|10695.52|10695.52|10695.52|10695.52|10695.52|10695.52|0
1651133460000|2022-04-28 08:11:00|10694.79|10694.79|10691.74|10691.74|10694.89|10694.89|10691.73|10691.73|0
1651133470000|2022-04-28 08:11:10|10690.58|10690.58|10693.15|10693.15|10693.15|10693.15|10690.58|10690.58|0
1651133480000|2022-04-28 08:11:20|10692.93|10692.93|10692.93|10692.93|10692.93|10692.93|10692.93|10692.93|0
1651133490000|2022-04-28 08:11:30|10692.07|10692.07|10692.07|10692.07|10692.07|10692.07|10692.07|10692.07|0
1651133510000|2022-04-28 08:11:50|10692.85|10692.85|10692.61|10692.61|10692.85|10692.85|10692.61|10692.61|0
1651133520000|2022-04-28 08:12:00|10693.39|10693.39|10692.26|10692.26|10693.39|10693.39|10692.26|10692.26|0
1651133530000|2022-04-28 08:12:10|10692.04|10692.04|10692.12|10692.12|10692.12|10692.12|10691.88|10691.88|0
1651133540000|2022-04-28 08:12:20|10691.24|10691.24|10691.83|10691.83|10691.83|10691.83|10691.24|10691.24|0
1651133550000|2022-04-28 08:12:30|10690.27|10690.27|10692.61|10692.61|10692.61|10692.61|10690.27|10690.27|0
1651133560000|2022-04-28 08:12:40|10692.98|10692.98|10692.61|10692.61|10692.98|10692.98|10692.61|10692.61|0
1651133570000|2022-04-28 08:12:50|10692.4|10692.4|10692.4|10692.4|10692.4|10692.4|10692.4|10692.4|0
1651133590000|2022-04-28 08:13:10|10692.83|10692.83|10692.83|10692.83|10692.83|10692.83|10692.83|10692.83|0
1651133600000|2022-04-28 08:13:20|10693.26|10693.26|10693.26|10693.26|10693.26|10693.26|10693.26|10693.26|0
1651133610000|2022-04-28 08:13:30|10692.05|10692.05|10692.83|10692.83|10692.83|10692.83|10692.05|10692.05|0
1651133630000|2022-04-28 08:13:50|10692.68|10692.68|10691.76|10691.76|10692.68|10692.68|10691.76|10691.76|0
1651133650000|2022-04-28 08:14:10|10692|10692|10692.13|10692.13|10692.13|10692.13|10692|10692|0
1651133660000|2022-04-28 08:14:20|10692.34|10692.34|10692.34|10692.34|10692.34|10692.34|10692.34|10692.34|0
1651133670000|2022-04-28 08:14:30|10693.12|10693.12|10692.46|10692.46|10693.12|10693.12|10692.46|10692.46|0
1651133690000|2022-04-28 08:14:50|10692.69|10692.69|10692.69|10692.69|10692.69|10692.69|10692.69|10692.69|0
1651133700000|2022-04-28 08:15:00|10692.51|10692.51|10692.51|10692.51|10692.51|10692.51|10692.51|10692.51|0
1651133730000|2022-04-28 08:15:30|10692.74|10692.74|10692.74|10692.74|10692.74|10692.74|10692.74|10692.74|0
1651133740000|2022-04-28 08:15:40|10691.87|10691.87|10692.45|10692.45|10692.45|10692.45|10691.87|10691.87|0
1651133750000|2022-04-28 08:15:50|10692.38|10692.38|10692.38|10692.38|10692.38|10692.38|10692.38|10692.38|0
1651133760000|2022-04-28 08:16:00|10692.06|10692.06|10692.06|10692.06|10692.06|10692.06|10692.06|10692.06|0
1651133770000|2022-04-28 08:16:10|10692.76|10692.76|10694.08|10694.08|10694.08|10694.08|10692.76|10692.76|0
1651133790000|2022-04-28 08:16:30|10693.85|10693.85|10693.85|10693.85|10693.85|10693.85|10693.85|10693.85|0
1651133810000|2022-04-28 08:16:50|10693.07|10693.07|10693.07|10693.07|10693.07|10693.07|10692.9|10692.9|0
1651133820000|2022-04-28 08:17:00|10693.25|10693.25|10693.58|10693.58|10693.58|10693.58|10693.25|10693.25|0
1651133830000|2022-04-28 08:17:10|10693.23|10693.23|10694.15|10694.15|10694.15|10694.15|10693.23|10693.23|0
1651133840000|2022-04-28 08:17:20|10693.72|10693.72|10693.72|10693.72|10693.72|10693.72|10693.72|10693.72|0
1651133850000|2022-04-28 08:17:30|10693.54|10693.54|10693.02|10693.02|10693.54|10693.54|10693.02|10693.02|0
1651133880000|2022-04-28 08:18:00|10693.46|10693.46|10693.46|10693.46|10693.46|10693.46|10693.46|10693.46|0
1651133890000|2022-04-28 08:18:10|10693.02|10693.02|10693.24|10693.24|10693.24|10693.24|10693.02|10693.02|0
1651133900000|2022-04-28 08:18:20|10693.6|10693.6|10693.78|10693.78|10693.78|10693.78|10693.6|10693.6|0
1651133910000|2022-04-28 08:18:30|10693.94|10693.94|10693.94|10693.94|10693.94|10693.94|10693.94|10693.94|0
1651133930000|2022-04-28 08:18:50|10693.81|10693.81|10694.23|10694.23|10694.23|10694.23|10693.81|10693.81|0
1651133940000|2022-04-28 08:19:00|10693.79|10693.79|10694.23|10694.23|10694.23|10694.23|10693.79|10693.79|0
1651133950000|2022-04-28 08:19:10|10692.67|10692.67|10692.67|10692.67|10692.67|10692.67|10692.67|10692.67|0
1651133960000|2022-04-28 08:19:20|10691.89|10691.89|10691.11|10691.11|10691.89|10691.89|10691.11|10691.11|0
1651133970000|2022-04-28 08:19:30|10691.27|10691.27|10691.6|10691.6|10691.7|10691.7|10691.17|10691.17|0
1651133980000|2022-04-28 08:19:40|10691.23|10691.23|10692.31|10692.31|10692.31|10692.31|10690.86|10690.86|0
1651133990000|2022-04-28 08:19:50|10692.24|10692.24|10691.37|10691.37|10692.24|10692.24|10691.37|10691.37|0
1651134000000|2022-04-28 08:20:00|10691.9|10691.9|10692.12|10692.12|10692.77|10692.77|10691.9|10691.9|0
1651134010000|2022-04-28 08:20:10|10692.55|10692.55|10693.09|10693.09|10693.46|10693.46|10692.55|10692.55|0
1651134020000|2022-04-28 08:20:20|10692.6|10692.6|10692.6|10692.6|10692.6|10692.6|10692.6|10692.6|0
1651134030000|2022-04-28 08:20:30|10692.84|10692.84|10692.84|10692.84|10692.84|10692.84|10692.84|10692.84|0
1651134040000|2022-04-28 08:20:40|10692.62|10692.62|10692.62|10692.62|10692.62|10692.62|10692.62|10692.62|0
1651134060000|2022-04-28 08:21:00|10692.84|10692.84|10692.84|10692.84|10692.84|10692.84|10692.84|10692.84|0
1651134090000|2022-04-28 08:21:30|10692.06|10692.06|10692.06|10692.06|10692.06|10692.06|10692.06|10692.06|0
1651134110000|2022-04-28 08:21:50|10691.89|10691.89|10691.89|10691.89|10691.89|10691.89|10691.89|10691.89|0
1651134120000|2022-04-28 08:22:00|10692.31|10692.31|10692.44|10692.44|10692.44|10692.44|10692.31|10692.31|0
1651134130000|2022-04-28 08:22:10|10693.29|10693.29|10693.42|10693.42|10693.42|10693.42|10693.29|10693.29|0
1651134140000|2022-04-28 08:22:20|10696.34|10696.34|10697.36|10697.36|10697.36|10697.36|10696.34|10696.34|0
1651134150000|2022-04-28 08:22:30|10696.93|10696.93|10696.93|10696.93|10696.93|10696.93|10696.93|10696.93|0
1651134160000|2022-04-28 08:22:40|10697.28|10697.28|10696.92|10696.92|10697.28|10697.28|10696.92|10696.92|0
1651134190000|2022-04-28 08:23:10|10696.65|10696.65|10696.65|10696.65|10696.87|10696.87|10696.65|10696.65|0
1651134200000|2022-04-28 08:23:20|10698.21|10698.21|10700|10700|10700|10700|10698.21|10698.21|0
1651134210000|2022-04-28 08:23:30|10700.87|10700.87|10700.87|10700.87|10700.87|10700.87|10700.87|10700.87|0
1651134220000|2022-04-28 08:23:40|10701.33|10701.33|10701.07|10701.07|10701.33|10701.33|10701.07|10701.07|0
1651134250000|2022-04-28 08:24:10|10701.22|10701.22|10701.22|10701.22|10701.22|10701.22|10701.22|10701.22|0
1651134260000|2022-04-28 08:24:20|10701.15|10701.15|10703.5|10703.5|10703.5|10703.5|10701.15|10701.15|0
1651134270000|2022-04-28 08:24:30|10703.07|10703.07|10703.11|10703.11|10703.3|10703.3|10703.07|10703.07|0
1651134280000|2022-04-28 08:24:40|10703.55|10703.55|10705.15|10705.15|10705.15|10705.15|10703.55|10703.55|0
1651134290000|2022-04-28 08:24:50|10704.98|10704.98|10704.98|10704.98|10704.98|10704.98|10704.98|10704.98|0
1651134300000|2022-04-28 08:25:00|10704.8|10704.8|10705.71|10705.71|10705.71|10705.71|10704.8|10704.8|0
1651134310000|2022-04-28 08:25:10|10706.06|10706.06|10705.83|10705.83|10706.06|10706.06|10705.83|10705.83|0
1651134320000|2022-04-28 08:25:20|10705.47|10705.47|10705.47|10705.47|10705.47|10705.47|10705.47|10705.47|0
1651134330000|2022-04-28 08:25:30|10704.85|10704.85|10704.85|10704.85|10704.85|10704.85|10704.85|10704.85|0
1651134340000|2022-04-28 08:25:40|10704.75|10704.75|10705.12|10705.12|10705.12|10705.12|10704.63|10704.63|0
1651134350000|2022-04-28 08:25:50|10705.21|10705.21|10705.66|10705.66|10705.66|10705.66|10705.21|10705.21|0
1651134360000|2022-04-28 08:26:00|10706.16|10706.16|10707.84|10707.84|10707.84|10707.84|10706.16|10706.16|0
1651134380000|2022-04-28 08:26:20|10708.3|10708.3|10707.87|10707.87|10708.3|10708.3|10707.87|10707.87|0
1651134390000|2022-04-28 08:26:30|10708.3|10708.3|10707.9|10707.9|10708.3|10708.3|10707.9|10707.9|0
1651134400000|2022-04-28 08:26:40|10708.68|10708.68|10709.05|10709.05|10709.05|10709.05|10708.68|10708.68|0
1651134420000|2022-04-28 08:27:00|10708.73|10708.73|10708.73|10708.73|10708.73|10708.73|10708.73|10708.73|0
1651134440000|2022-04-28 08:27:20|10707.93|10707.93|10705.94|10705.94|10707.93|10707.93|10705.94|10705.94|0
1651134470000|2022-04-28 08:27:50|10705.41|10705.41|10705.23|10705.23|10705.41|10705.41|10705.23|10705.23|0
1651134490000|2022-04-28 08:28:10|10704.88|10704.88|10705.23|10705.23|10705.23|10705.23|10704.88|10704.88|0
1651134500000|2022-04-28 08:28:20|10705.41|10705.41|10705.41|10705.41|10705.41|10705.41|10705.41|10705.41|0
1651134510000|2022-04-28 08:28:30|10704.5|10704.5|10703.13|10703.13|10704.5|10704.5|10703.13|10703.13|0
1651134520000|2022-04-28 08:28:40|10702.95|10702.95|10702.95|10702.95|10702.95|10702.95|10702.95|10702.95|0
1651134530000|2022-04-28 08:28:50|10703.18|10703.18|10703.18|10703.18|10703.18|10703.18|10703.18|10703.18|0
1651134540000|2022-04-28 08:29:00|10703.08|10703.08|10702.66|10702.66|10703.08|10703.08|10702.66|10702.66|0
1651134550000|2022-04-28 08:29:10|10701.81|10701.81|10701.93|10701.93|10702.66|10702.66|10701.81|10701.81|0
1651134570000|2022-04-28 08:29:30|10702.29|10702.29|10702.29|10702.29|10702.29|10702.29|10702.29|10702.29|0
1651134580000|2022-04-28 08:29:40|10702.47|10702.47|10702.47|10702.47|10702.47|10702.47|10702.47|10702.47|0
1651134590000|2022-04-28 08:29:50|10702.08|10702.08|10702.21|10702.21|10702.21|10702.21|10702.08|10702.08|0
1651134600000|2022-04-28 08:30:00|10702.39|10702.39|10701.76|10701.76|10702.39|10702.39|10701.76|10701.76|0
1651134610000|2022-04-28 08:30:10|10701.99|10701.99|10701.53|10701.53|10701.99|10701.99|10701.53|10701.53|0
1651134620000|2022-04-28 08:30:20|10699.97|10699.97|10699.97|10699.97|10699.97|10699.97|10699.97|10699.97|0
1651134630000|2022-04-28 08:30:30|10699.1|10699.1|10699.1|10699.1|10699.1|10699.1|10699.1|10699.1|0
1651134640000|2022-04-28 08:30:40|10699.54|10699.54|10699.54|10699.54|10699.54|10699.54|10699.54|10699.54|0
1651134650000|2022-04-28 08:30:50|10699.89|10699.89|10700.32|10700.32|10700.32|10700.32|10699.89|10699.89|0
1651134660000|2022-04-28 08:31:00|10699.89|10699.89|10700.35|10700.35|10700.35|10700.35|10699.89|10699.89|0
1651134680000|2022-04-28 08:31:20|10700.43|10700.43|10700.66|10700.66|10700.66|10700.66|10700.43|10700.43|0
1651134700000|2022-04-28 08:31:40|10700.31|10700.31|10699.88|10699.88|10700.31|10700.31|10699.88|10699.88|0
1651134710000|2022-04-28 08:31:50|10703|10703|10703|10703|10703|10703|10703|10703|0
1651134720000|2022-04-28 08:32:00|10702.22|10702.22|10702.22|10702.22|10702.22|10702.22|10702.22|10702.22|0
1651134740000|2022-04-28 08:32:20|10701.44|10701.44|10701.44|10701.44|10701.44|10701.44|10701.44|10701.44|0
1651134750000|2022-04-28 08:32:30|10701.07|10701.07|10699.16|10699.16|10701.07|10701.07|10699.16|10699.16|0
1651134760000|2022-04-28 08:32:40|10698.18|10698.18|10697.85|10697.85|10698.18|10698.18|10697.85|10697.85|0
1651134780000|2022-04-28 08:33:00|10697.5|10697.5|10696.4|10696.4|10697.5|10697.5|10696.4|10696.4|0
1651134800000|2022-04-28 08:33:20|10696.86|10696.86|10696.86|10696.86|10696.86|10696.86|10696.86|10696.86|0
1651134810000|2022-04-28 08:33:30|10696.59|10696.59|10697.29|10697.29|10697.29|10697.29|10696.59|10696.59|0
1651134830000|2022-04-28 08:33:50|10696.86|10696.86|10696.42|10696.42|10696.86|10696.86|10696.42|10696.42|0
1651134840000|2022-04-28 08:34:00|10696.55|10696.55|10696.55|10696.55|10696.55|10696.55|10696.55|10696.55|0
1651134860000|2022-04-28 08:34:20|10696.92|10696.92|10696.92|10696.92|10696.92|10696.92|10696.92|10696.92|0
1651134870000|2022-04-28 08:34:30|10697.28|10697.28|10696.59|10696.59|10697.5|10697.5|10696.36|10696.36|0
1651134880000|2022-04-28 08:34:40|10695.03|10695.03|10695.03|10695.03|10695.03|10695.03|10695.03|10695.03|0
1651134900000|2022-04-28 08:35:00|10695.12|10695.12|10695.33|10695.33|10695.33|10695.33|10694.9|10694.9|0
1651134910000|2022-04-28 08:35:10|10694.88|10694.88|10694.91|10694.91|10695.09|10695.09|10694.13|10694.13|0
1651134930000|2022-04-28 08:35:30|10694.69|10694.69|10694.52|10694.52|10694.69|10694.69|10694.52|10694.52|0
1651134940000|2022-04-28 08:35:40|10694.3|10694.3|10694.3|10694.3|10694.3|10694.3|10694.3|10694.3|0
1651134960000|2022-04-28 08:36:00|10694.2|10694.2|10693.2|10693.2|10694.5|10694.5|10693.2|10693.2|0
1651134970000|2022-04-28 08:36:10|10693.35|10693.35|10693.35|10693.35|10693.35|10693.35|10693.35|10693.35|0
1651134990000|2022-04-28 08:36:30|10693.48|10693.48|10693.48|10693.48|10693.48|10693.48|10693.48|10693.48|0
1651135010000|2022-04-28 08:36:50|10693.31|10693.31|10690.87|10690.87|10693.31|10693.31|10690.87|10690.87|0
1651135020000|2022-04-28 08:37:00|10690.64|10690.64|10690.64|10690.64|10690.64|10690.64|10690.64|10690.64|0
1651135030000|2022-04-28 08:37:10|10691.42|10691.42|10691.24|10691.24|10691.42|10691.42|10691.24|10691.24|0
1651135040000|2022-04-28 08:37:20|10690.96|10690.96|10690.8|10690.8|10691.06|10691.06|10690.8|10690.8|0
1651135050000|2022-04-28 08:37:30|10690.58|10690.58|10689.01|10689.01|10690.58|10690.58|10689.01|10689.01|0
1651135060000|2022-04-28 08:37:40|10688.82|10688.82|10688.92|10688.92|10688.92|10688.92|10688.82|10688.82|0
1651135070000|2022-04-28 08:37:50|10688.74|10688.74|10685.39|10685.39|10688.74|10688.74|10685.39|10685.39|0
1651135080000|2022-04-28 08:38:00|10685.22|10685.22|10685.22|10685.22|10685.22|10685.22|10685.22|10685.22|0
1651135090000|2022-04-28 08:38:10|10684.84|10684.84|10684.84|10684.84|10684.84|10684.84|10684.84|10684.84|0
1651135100000|2022-04-28 08:38:20|10684.71|10684.71|10684.71|10684.71|10684.71|10684.71|10684.71|10684.71|0
1651135110000|2022-04-28 08:38:30|10684.93|10684.93|10686.5|10686.5|10686.63|10686.63|10684.93|10684.93|0
1651135120000|2022-04-28 08:38:40|10686|10686|10686|10686|10686|10686|10686|10686|0
1651135140000|2022-04-28 08:39:00|10685.68|10685.68|10685.46|10685.46|10685.68|10685.68|10685.46|10685.46|0
1651135170000|2022-04-28 08:39:30|10685.24|10685.24|10684.98|10684.98|10685.24|10685.24|10684.98|10684.98|0
1651135180000|2022-04-28 08:39:40|10684.63|10684.63|10683.4|10683.4|10684.63|10684.63|10683.4|10683.4|0
1651135190000|2022-04-28 08:39:50|10683.57|10683.57|10681.45|10681.45|10683.57|10683.57|10681.45|10681.45|0
1651135200000|2022-04-28 08:40:00|10681.81|10681.81|10681.77|10681.77|10681.81|10681.81|10681.59|10681.59|0
1651135220000|2022-04-28 08:40:20|10681.4|10681.4|10680.12|10680.12|10681.4|10681.4|10680.12|10680.12|0
1651135230000|2022-04-28 08:40:30|10680.56|10680.56|10678.81|10678.81|10680.99|10680.99|10678.81|10678.81|0
1651135240000|2022-04-28 08:40:40|10679.25|10679.25|10679.03|10679.03|10679.25|10679.25|10679.03|10679.03|0
1651135250000|2022-04-28 08:40:50|10678.76|10678.76|10679.2|10679.2|10679.2|10679.2|10678.76|10678.76|0
1651135260000|2022-04-28 08:41:00|10678.54|10678.54|10678.2|10678.2|10678.54|10678.54|10677.76|10677.76|0
1651135310000|2022-04-28 08:41:50|10677.85|10677.85|10677.07|10677.07|10677.85|10677.85|10676.64|10676.64|0
1651135320000|2022-04-28 08:42:00|10676.77|10676.77|10676.77|10676.77|10676.77|10676.77|10676.77|10676.77|0
1651135340000|2022-04-28 08:42:20|10676.35|10676.35|10676.35|10676.35|10676.35|10676.35|10676.35|10676.35|0
1651135360000|2022-04-28 08:42:40|10676.13|10676.13|10674.8|10674.8|10676.13|10676.13|10674.44|10674.44|0
1651135380000|2022-04-28 08:43:00|10674.44|10674.44|10672.39|10672.39|10674.44|10674.44|10672.39|10672.39|0
1651135390000|2022-04-28 08:43:10|10671.61|10671.61|10670.76|10670.76|10671.61|10671.61|10670.34|10670.34|0
1651135400000|2022-04-28 08:43:20|10670.34|10670.34|10669.47|10669.47|10670.34|10670.34|10669.47|10669.47|0
1651135420000|2022-04-28 08:43:40|10669.22|10669.22|10669.07|10669.07|10669.92|10669.92|10669.07|10669.07|0
1651135430000|2022-04-28 08:43:50|10669.25|10669.25|10669.25|10669.25|10669.25|10669.25|10669.25|10669.25|0
1651135450000|2022-04-28 08:44:10|10669|10669|10669|10669|10669|10669|10669|10669|0
1651135460000|2022-04-28 08:44:20|10668.56|10668.56|10668.14|10668.14|10668.56|10668.56|10667.7|10667.7|0
1651135470000|2022-04-28 08:44:30|10667.7|10667.7|10668.14|10668.14|10668.14|10668.14|10667.7|10667.7|0
1651135480000|2022-04-28 08:44:40|10667.35|10667.35|10667.79|10667.79|10667.79|10667.79|10667.35|10667.35|0
1651135490000|2022-04-28 08:44:50|10667.44|10667.44|10667.44|10667.44|10667.44|10667.44|10667.44|10667.44|0
1651135500000|2022-04-28 08:45:00|10667.61|10667.61|10668.89|10668.89|10668.89|10668.89|10667.61|10667.61|0
1651135510000|2022-04-28 08:45:10|10669.31|10669.31|10668.46|10668.46|10669.31|10669.31|10668.46|10668.46|0
1651135520000|2022-04-28 08:45:20|10668.89|10668.89|10668.34|10668.34|10668.89|10668.89|10668.34|10668.34|0
1651135530000|2022-04-28 08:45:30|10668.24|10668.24|10669.8|10669.8|10669.8|10669.8|10668.24|10668.24|0
1651135540000|2022-04-28 08:45:40|10669.93|10669.93|10669.93|10669.93|10669.93|10669.93|10669.93|10669.93|0
1651135550000|2022-04-28 08:45:50|10669.49|10669.49|10670.54|10670.54|10670.54|10670.54|10669.49|10669.49|0
1651135570000|2022-04-28 08:46:10|10669.63|10669.63|10671.09|10671.09|10671.09|10671.09|10669.63|10669.63|0
1651135600000|2022-04-28 08:46:40|10670.94|10670.94|10669.9|10669.9|10670.94|10670.94|10669.64|10669.64|0
1651135610000|2022-04-28 08:46:50|10669.03|10669.03|10669.12|10669.12|10669.12|10669.12|10668.59|10668.59|0
1651135620000|2022-04-28 08:47:00|10668.42|10668.42|10666.42|10666.42|10668.42|10668.42|10666.42|10666.42|0
1651135630000|2022-04-28 08:47:10|10667.29|10667.29|10667.5|10667.5|10667.5|10667.5|10667.29|10667.29|0
1651135640000|2022-04-28 08:47:20|10667.86|10667.86|10667.67|10667.67|10668.12|10668.12|10667.64|10667.64|0
1651135650000|2022-04-28 08:47:30|10667.31|10667.31|10667.31|10667.31|10667.31|10667.31|10667.31|10667.31|0
1651135680000|2022-04-28 08:48:00|10667.75|10667.75|10667.75|10667.75|10668.62|10668.62|10667.75|10667.75|0
1651135690000|2022-04-28 08:48:10|10665.41|10665.41|10665.41|10665.41|10665.41|10665.41|10665.41|10665.41|0
1651135700000|2022-04-28 08:48:20|10665.66|10665.66|10665.66|10665.66|10665.66|10665.66|10665.66|10665.66|0
1651135710000|2022-04-28 08:48:30|10666.53|10666.53|10666.53|10666.53|10666.53|10666.53|10666.53|10666.53|0
1651135740000|2022-04-28 08:49:00|10664.97|10664.97|10664.62|10664.62|10664.97|10664.97|10664.62|10664.62|0
1651135750000|2022-04-28 08:49:10|10664.19|10664.19|10663.92|10663.92|10664.35|10664.35|10663.92|10663.92|0
1651135800000|2022-04-28 08:50:00|10664.35|10664.35|10665.13|10665.13|10665.13|10665.13|10664.35|10664.35|0
1651135810000|2022-04-28 08:50:10|10665.21|10665.21|10665.21|10665.21|10665.21|10665.21|10665.21|10665.21|0
1651135830000|2022-04-28 08:50:30|10665.28|10665.28|10665.28|10665.28|10665.28|10665.28|10665.28|10665.28|0
1651135840000|2022-04-28 08:50:40|10665.35|10665.35|10664.9|10664.9|10665.79|10665.79|10664.9|10664.9|0
1651135850000|2022-04-28 08:50:50|10664.8|10664.8|10664.8|10664.8|10664.8|10664.8|10664.8|10664.8|0
1651135860000|2022-04-28 08:51:00|10664.37|10664.37|10663.89|10663.89|10664.37|10664.37|10663.89|10663.89|0
1651135870000|2022-04-28 08:51:10|10664.32|10664.32|10665.28|10665.28|10665.52|10665.52|10663.8|10663.8|0
1651135880000|2022-04-28 08:51:20|10663.72|10663.72|10663.62|10663.62|10663.72|10663.72|10663.62|10663.62|0
1651135890000|2022-04-28 08:51:30|10663.36|10663.36|10663.11|10663.11|10663.36|10663.36|10663.11|10663.11|0
1651135900000|2022-04-28 08:51:40|10662.31|10662.31|10662.31|10662.31|10662.31|10662.31|10662.31|10662.31|0
1651135910000|2022-04-28 08:51:50|10662.57|10662.57|10662.31|10662.31|10662.57|10662.57|10662.18|10662.18|0
1651135920000|2022-04-28 08:52:00|10663.09|10663.09|10661.9|10661.9|10663.55|10663.55|10661.9|10661.9|0
1651135930000|2022-04-28 08:52:10|10661.67|10661.67|10661.45|10661.45|10661.9|10661.9|10661.45|10661.45|0
1651135950000|2022-04-28 08:52:30|10661.97|10661.97|10662.75|10662.75|10662.84|10662.84|10661.97|10661.97|0
1651135970000|2022-04-28 08:52:50|10663.08|10663.08|10663.08|10663.08|10663.08|10663.08|10663.08|10663.08|0
1651135980000|2022-04-28 08:53:00|10663.52|10663.52|10661.77|10661.77|10663.52|10663.52|10661.77|10661.77|0
1651135990000|2022-04-28 08:53:10|10661.33|10661.33|10661.33|10661.33|10661.33|10661.33|10661.33|10661.33|0
1651136000000|2022-04-28 08:53:20|10661.16|10661.16|10661.82|10661.82|10661.82|10661.82|10660.42|10660.42|0
1651136010000|2022-04-28 08:53:30|10661.38|10661.38|10663.04|10663.04|10663.04|10663.04|10661.38|10661.38|0
1651136020000|2022-04-28 08:53:40|10662.61|10662.61|10663.48|10663.48|10663.48|10663.48|10662.61|10662.61|0
1651136030000|2022-04-28 08:53:50|10663.93|10663.93|10663.5|10663.5|10663.93|10663.93|10663.5|10663.5|0
1651136040000|2022-04-28 08:54:00|10663.72|10663.72|10663.95|10663.95|10663.95|10663.95|10663.72|10663.72|0
1651136050000|2022-04-28 08:54:10|10663.84|10663.84|10664.58|10664.58|10664.71|10664.71|10663.84|10663.84|0
1651136060000|2022-04-28 08:54:20|10665.24|10665.24|10664.49|10664.49|10665.24|10665.24|10664.15|10664.15|0
1651136070000|2022-04-28 08:54:30|10665.11|10665.11|10666.12|10666.12|10666.12|10666.12|10665.11|10665.11|0
1651136080000|2022-04-28 08:54:40|10665.69|10665.69|10665.91|10665.91|10665.91|10665.91|10665.69|10665.69|0
1651136090000|2022-04-28 08:54:50|10665.54|10665.54|10665.11|10665.11|10665.54|10665.54|10665.11|10665.11|0
1651136100000|2022-04-28 08:55:00|10665.36|10665.36|10665.36|10665.36|10665.36|10665.36|10665.36|10665.36|0
1651136110000|2022-04-28 08:55:10|10665.14|10665.14|10664.21|10664.21|10665.14|10665.14|10664.21|10664.21|0
1651136130000|2022-04-28 08:55:30|10663.99|10663.99|10664.18|10664.18|10664.18|10664.18|10663.99|10663.99|0
1651136140000|2022-04-28 08:55:40|10664.41|10664.41|10664.41|10664.41|10664.41|10664.41|10664.41|10664.41|0
1651136150000|2022-04-28 08:55:50|10663.32|10663.32|10659.4|10659.4|10663.32|10663.32|10659.4|10659.4|0
1651136160000|2022-04-28 08:56:00|10660.26|10660.26|10660.08|10660.08|10660.26|10660.26|10659.83|10659.83|0
1651136170000|2022-04-28 08:56:10|10660.51|10660.51|10661.38|10661.38|10661.38|10661.38|10660.51|10660.51|0
1651136180000|2022-04-28 08:56:20|10661.6|10661.6|10661.6|10661.6|10661.6|10661.6|10661.6|10661.6|0
1651136190000|2022-04-28 08:56:30|10661.24|10661.24|10661.24|10661.24|10661.24|10661.24|10661.24|10661.24|0
1651136210000|2022-04-28 08:56:50|10660.37|10660.37|10660.37|10660.37|10660.37|10660.37|10660.37|10660.37|0
1651136220000|2022-04-28 08:57:00|10661.24|10661.24|10660.88|10660.88|10661.24|10661.24|10660.88|10660.88|0
1651136230000|2022-04-28 08:57:10|10661.24|10661.24|10661.24|10661.24|10661.24|10661.24|10661.24|10661.24|0
1651136270000|2022-04-28 08:57:50|10661.61|10661.61|10661.61|10661.61|10661.61|10661.61|10661.61|10661.61|0
1651136280000|2022-04-28 08:58:00|10661.86|10661.86|10661.42|10661.42|10661.86|10661.86|10661.42|10661.42|0
1651136290000|2022-04-28 08:58:10|10660.43|10660.43|10660.43|10660.43|10660.43|10660.43|10660.43|10660.43|0
1651136300000|2022-04-28 08:58:20|10660.18|10660.18|10660.43|10660.43|10660.43|10660.43|10660.18|10660.18|0
1651136310000|2022-04-28 08:58:30|10660.33|10660.33|10660.33|10660.33|10660.33|10660.33|10660.33|10660.33|0
1651136320000|2022-04-28 08:58:40|10660.15|10660.15|10660.27|10660.27|10660.27|10660.27|10660.15|10660.15|0
1651136340000|2022-04-28 08:59:00|10660.52|10660.52|10660.56|10660.56|10660.65|10660.65|10660.52|10660.52|0
1651136360000|2022-04-28 08:59:20|10660.3|10660.3|10660.08|10660.08|10660.3|10660.3|10660.08|10660.08|0
1651136370000|2022-04-28 08:59:30|10660.43|10660.43|10660.43|10660.43|10660.43|10660.43|10660.43|10660.43|0
1651136380000|2022-04-28 08:59:40|10660.65|10660.65|10660.65|10660.65|10660.65|10660.65|10660.65|10660.65|0
1651136390000|2022-04-28 08:59:50|10661.02|10661.02|10661.88|10661.88|10661.88|10661.88|10661.02|10661.02|0
1651136400000|2022-04-28 09:00:00|10661.34|10661.34|10660.81|10660.81|10661.34|10661.34|10660.81|10660.81|0
1651136410000|2022-04-28 09:00:10|10660.71|10660.71|10661.05|10661.05|10661.3|10661.3|10660.71|10660.71|0
1651136420000|2022-04-28 09:00:20|10661.15|10661.15|10661.14|10661.14|10661.36|10661.36|10661.14|10661.14|0
1651136430000|2022-04-28 09:00:30|10660.86|10660.86|10660.49|10660.49|10660.86|10660.86|10660.49|10660.49|0
1651136450000|2022-04-28 09:00:50|10660.27|10660.27|10660.27|10660.27|10660.27|10660.27|10660.27|10660.27|0
1651136460000|2022-04-28 09:01:00|10659.95|10659.95|10659.95|10659.95|10659.95|10659.95|10659.95|10659.95|0
1651136490000|2022-04-28 09:01:30|10659.6|10659.6|10658.75|10658.75|10659.6|10659.6|10658.75|10658.75|0
1651136520000|2022-04-28 09:02:00|10659.53|10659.53|10660.18|10660.18|10660.18|10660.18|10659.53|10659.53|0
1651136530000|2022-04-28 09:02:10|10659.82|10659.82|10660.6|10660.6|10660.6|10660.6|10659.82|10659.82|0
1651136540000|2022-04-28 09:02:20|10660.14|10660.14|10659.15|10659.15|10660.14|10660.14|10659.15|10659.15|0
1651136550000|2022-04-28 09:02:30|10659.38|10659.38|10659.6|10659.6|10659.6|10659.6|10658.92|10658.92|0
1651136560000|2022-04-28 09:02:40|10659.18|10659.18|10659.18|10659.18|10659.18|10659.18|10659.18|10659.18|0
1651136570000|2022-04-28 09:02:50|10659.25|10659.25|10658.56|10658.56|10659.25|10659.25|10658.56|10658.56|0
1651136580000|2022-04-28 09:03:00|10658.12|10658.12|10658.34|10658.34|10658.34|10658.34|10657.91|10657.91|0
1651136590000|2022-04-28 09:03:10|10657.99|10657.99|10657.82|10657.82|10657.99|10657.99|10657.82|10657.82|0
1651136600000|2022-04-28 09:03:20|10657.91|10657.91|10657.91|10657.91|10657.91|10657.91|10657.91|10657.91|0
1651136620000|2022-04-28 09:03:40|10658.09|10658.09|10657.81|10657.81|10658.09|10658.09|10657.63|10657.63|0
1651136640000|2022-04-28 09:04:00|10657.33|10657.33|10657.33|10657.33|10657.33|10657.33|10657.33|10657.33|0
1651136650000|2022-04-28 09:04:10|10657.56|10657.56|10655.8|10655.8|10657.78|10657.78|10655.54|10655.54|0
1651136660000|2022-04-28 09:04:20|10656.03|10656.03|10654.15|10654.15|10656.03|10656.03|10652.74|10652.74|0
1651136670000|2022-04-28 09:04:30|10653.94|10653.94|10653.94|10653.94|10653.94|10653.94|10653.94|10653.94|0
1651136690000|2022-04-28 09:04:50|10653.51|10653.51|10653.05|10653.05|10653.51|10653.51|10653.05|10653.05|0
1651136700000|2022-04-28 09:05:00|10652.68|10652.68|10652.46|10652.46|10652.68|10652.68|10652.46|10652.46|0
1651136710000|2022-04-28 09:05:10|10652.38|10652.38|10651.84|10651.84|10652.62|10652.62|10651.61|10651.61|0
1651136730000|2022-04-28 09:05:30|10652.19|10652.19|10652.19|10652.19|10652.19|10652.19|10652.19|10652.19|0
1651136740000|2022-04-28 09:05:40|10652.54|10652.54|10653.16|10653.16|10653.16|10653.16|10652.54|10652.54|0
1651136750000|2022-04-28 09:05:50|10653.59|10653.59|10653.64|10653.64|10654.02|10654.02|10653.59|10653.59|0
1651136760000|2022-04-28 09:06:00|10654.07|10654.07|10654.74|10654.74|10654.74|10654.74|10654.07|10654.07|0
1651136770000|2022-04-28 09:06:10|10655.1|10655.1|10655.16|10655.16|10655.28|10655.28|10655.1|10655.1|0
1651136780000|2022-04-28 09:06:20|10655.32|10655.32|10655.42|10655.42|10655.5|10655.5|10655.32|10655.32|0
1651136790000|2022-04-28 09:06:30|10654.99|10654.99|10654.75|10654.75|10654.99|10654.99|10654.75|10654.75|0
1651136800000|2022-04-28 09:06:40|10654.31|10654.31|10654.31|10654.31|10654.31|10654.31|10654.31|10654.31|0
1651136810000|2022-04-28 09:06:50|10654.99|10654.99|10654.53|10654.53|10654.99|10654.99|10654.53|10654.53|0
1651136820000|2022-04-28 09:07:00|10654.66|10654.66|10653.13|10653.13|10654.66|10654.66|10652.7|10652.7|0
1651136830000|2022-04-28 09:07:10|10652.76|10652.76|10651.75|10651.75|10653.2|10653.2|10651.52|10651.52|0
1651136840000|2022-04-28 09:07:20|10652.18|10652.18|10651.75|10651.75|10652.18|10652.18|10651.31|10651.31|0
1651136850000|2022-04-28 09:07:30|10650.88|10650.88|10651.95|10651.95|10651.95|10651.95|10650.88|10650.88|0
1651136860000|2022-04-28 09:07:40|10651.51|10651.51|10652.75|10652.75|10652.75|10652.75|10651.51|10651.51|0
1651136870000|2022-04-28 09:07:50|10652.98|10652.98|10653.21|10653.21|10653.21|10653.21|10652.98|10652.98|0
1651136880000|2022-04-28 09:08:00|10653.98|10653.98|10653.43|10653.43|10653.98|10653.98|10653.43|10653.43|0
1651136890000|2022-04-28 09:08:10|10652.74|10652.74|10653.5|10653.5|10653.5|10653.5|10652.74|10652.74|0
1651136900000|2022-04-28 09:08:20|10653.13|10653.13|10653.31|10653.31|10653.31|10653.31|10653.13|10653.13|0
1651136910000|2022-04-28 09:08:30|10652.98|10652.98|10652.63|10652.63|10652.98|10652.98|10652.63|10652.63|0
1651136920000|2022-04-28 09:08:40|10651.97|10651.97|10651.46|10651.46|10651.97|10651.97|10651.46|10651.46|0
1651136930000|2022-04-28 09:08:50|10651.23|10651.23|10647.37|10647.37|10651.23|10651.23|10647.37|10647.37|0
1651136940000|2022-04-28 09:09:00|10648.15|10648.15|10648.38|10648.38|10648.38|10648.38|10648.15|10648.15|0
1651136950000|2022-04-28 09:09:10|10648.01|10648.01|10645.9|10645.9|10648.01|10648.01|10644.93|10644.93|0
1651136980000|2022-04-28 09:09:40|10645.67|10645.67|10645.67|10645.67|10645.67|10645.67|10645.67|10645.67|0
1651136990000|2022-04-28 09:09:50|10645.85|10645.85|10645.85|10645.85|10645.85|10645.85|10645.85|10645.85|0
1651137000000|2022-04-28 09:10:00|10646.22|10646.22|10646.22|10646.22|10646.22|10646.22|10646.22|10646.22|0
1651137010000|2022-04-28 09:10:10|10646|10646|10646|10646|10646|10646|10646|10646|0
1651137020000|2022-04-28 09:10:20|10645.78|10645.78|10645.19|10645.19|10645.78|10645.78|10645.19|10645.19|0
1651137030000|2022-04-28 09:10:30|10645.56|10645.56|10645.56|10645.56|10645.56|10645.56|10645.56|10645.56|0
1651137040000|2022-04-28 09:10:40|10645.69|10645.69|10646.05|10646.05|10646.05|10646.05|10645.69|10645.69|0
1651137050000|2022-04-28 09:10:50|10646.28|10646.28|10646.4|10646.4|10646.4|10646.4|10646.28|10646.28|0
1651137080000|2022-04-28 09:11:20|10647.18|10647.18|10647.18|10647.18|10647.18|10647.18|10647.18|10647.18|0
1651137100000|2022-04-28 09:11:40|10647.84|10647.84|10647.7|10647.7|10648.06|10648.06|10647.7|10647.7|0
1651137110000|2022-04-28 09:11:50|10648.23|10648.23|10648.23|10648.23|10648.23|10648.23|10648.23|10648.23|0
1651137120000|2022-04-28 09:12:00|10647.8|10647.8|10648.7|10648.7|10648.7|10648.7|10647.37|10647.37|0
1651137130000|2022-04-28 09:12:10|10648.93|10648.93|10648.93|10648.93|10648.93|10648.93|10648.93|10648.93|0
1651137140000|2022-04-28 09:12:20|10649.05|10649.05|10648.88|10648.88|10649.05|10649.05|10648.76|10648.76|0
1651137150000|2022-04-28 09:12:30|10647.97|10647.97|10647.97|10647.97|10647.97|10647.97|10647.97|10647.97|0
1651137160000|2022-04-28 09:12:40|10647.56|10647.56|10646.7|10646.7|10647.56|10647.56|10646.7|10646.7|0
1651137170000|2022-04-28 09:12:50|10645.92|10645.92|10646.37|10646.37|10646.37|10646.37|10645.92|10645.92|0
1651137190000|2022-04-28 09:13:10|10647.02|10647.02|10647.02|10647.02|10647.02|10647.02|10647.02|10647.02|0
1651137230000|2022-04-28 09:13:50|10647.1|10647.1|10646.7|10646.7|10647.18|10647.18|10646.54|10646.54|0
1651137240000|2022-04-28 09:14:00|10646.48|10646.48|10646.04|10646.04|10646.48|10646.48|10646.04|10646.04|0
1651137270000|2022-04-28 09:14:30|10646.21|10646.21|10646.21|10646.21|10646.21|10646.21|10646.21|10646.21|0
1651137290000|2022-04-28 09:14:50|10646.37|10646.37|10646.37|10646.37|10646.37|10646.37|10646.37|10646.37|0
1651137300000|2022-04-28 09:15:00|10646.16|10646.16|10646.37|10646.37|10646.37|10646.37|10646.16|10646.16|0
1651137310000|2022-04-28 09:15:10|10646.59|10646.59|10646.46|10646.46|10646.59|10646.59|10646.46|10646.46|0
1651137320000|2022-04-28 09:15:20|10646.2|10646.2|10645.84|10645.84|10646.26|10646.26|10645.84|10645.84|0
1651137330000|2022-04-28 09:15:30|10645.48|10645.48|10645.16|10645.16|10645.62|10645.62|10645.16|10645.16|0
1651137360000|2022-04-28 09:16:00|10644.94|10644.94|10645.03|10645.03|10645.12|10645.12|10644.9|10644.9|0
1651137370000|2022-04-28 09:16:10|10644.59|10644.59|10644.17|10644.17|10644.59|10644.59|10644.17|10644.17|0
1651137390000|2022-04-28 09:16:30|10643.8|10643.8|10644.23|10644.23|10644.23|10644.23|10643.44|10643.44|0
1651137410000|2022-04-28 09:16:50|10644.32|10644.32|10644.09|10644.09|10644.32|10644.32|10644.09|10644.09|0
1651137420000|2022-04-28 09:17:00|10643.92|10643.92|10644.89|10644.89|10644.89|10644.89|10643.92|10643.92|0
1651137430000|2022-04-28 09:17:10|10645.11|10645.11|10645.11|10645.11|10645.11|10645.11|10645.11|10645.11|0
1651137440000|2022-04-28 09:17:20|10645.19|10645.19|10645.19|10645.19|10645.19|10645.19|10645.19|10645.19|0
1651137450000|2022-04-28 09:17:30|10645.52|10645.52|10645.32|10645.32|10645.82|10645.82|10645.32|10645.32|0
1651137460000|2022-04-28 09:17:40|10645.82|10645.82|10645.64|10645.64|10645.82|10645.82|10645.64|10645.64|0
1651137480000|2022-04-28 09:18:00|10645.36|10645.36|10645.36|10645.36|10645.36|10645.36|10645.36|10645.36|0
1651137490000|2022-04-28 09:18:10|10645.58|10645.58|10645.79|10645.79|10645.79|10645.79|10645.58|10645.58|0
1651137500000|2022-04-28 09:18:20|10645.37|10645.37|10645.55|10645.55|10645.55|10645.55|10645|10645|0
1651137510000|2022-04-28 09:18:30|10645.68|10645.68|10645.91|10645.91|10645.91|10645.91|10645.68|10645.68|0
1651137520000|2022-04-28 09:18:40|10645.83|10645.83|10645.83|10645.83|10645.83|10645.83|10645.83|10645.83|0
1651137530000|2022-04-28 09:18:50|10645.96|10645.96|10646.09|10646.09|10646.09|10646.09|10645.96|10645.96|0
1651137540000|2022-04-28 09:19:00|10645.91|10645.91|10645.91|10645.91|10645.91|10645.91|10645.91|10645.91|0
1651137550000|2022-04-28 09:19:10|10646.28|10646.28|10646.06|10646.06|10646.28|10646.28|10646.06|10646.06|0
1651137560000|2022-04-28 09:19:20|10645.62|10645.62|10645.62|10645.62|10645.62|10645.62|10645.62|10645.62|0
1651137590000|2022-04-28 09:19:50|10645.97|10645.97|10645.27|10645.27|10645.97|10645.97|10645.27|10645.27|0
1651137600000|2022-04-28 09:20:00|10645.62|10645.62|10645.8|10645.8|10645.8|10645.8|10645.62|10645.62|0
1651137610000|2022-04-28 09:20:10|10644.17|10644.17|10644.42|10644.42|10644.95|10644.95|10644.17|10644.17|0
1651137620000|2022-04-28 09:20:20|10643.93|10643.93|10643.17|10643.17|10643.95|10643.95|10643.17|10643.17|0
1651137630000|2022-04-28 09:20:30|10644.73|10644.73|10644.96|10644.96|10644.96|10644.96|10644.73|10644.73|0
1651137640000|2022-04-28 09:20:40|10644.54|10644.54|10644.54|10644.54|10644.54|10644.54|10644.54|10644.54|0
1651137660000|2022-04-28 09:21:00|10645.18|10645.18|10645.18|10645.18|10645.18|10645.18|10645.18|10645.18|0
1651137670000|2022-04-28 09:21:10|10645.48|10645.48|10644.98|10644.98|10645.83|10645.83|10644.98|10644.98|0
1651137700000|2022-04-28 09:21:40|10644.61|10644.61|10644.61|10644.61|10644.61|10644.61|10644.61|10644.61|0
1651137710000|2022-04-28 09:21:50|10644.25|10644.25|10643.81|10643.81|10644.25|10644.25|10643.81|10643.81|0
1651137720000|2022-04-28 09:22:00|10643.42|10643.42|10643.96|10643.96|10643.96|10643.96|10643.42|10643.42|0
1651137730000|2022-04-28 09:22:10|10643.77|10643.77|10642.59|10642.59|10644.15|10644.15|10642.59|10642.59|0
1651137740000|2022-04-28 09:22:20|10642.16|10642.16|10642.07|10642.07|10642.49|10642.49|10642.07|10642.07|0
1651137750000|2022-04-28 09:22:30|10642.2|10642.2|10642.1|10642.1|10642.2|10642.2|10642.1|10642.1|0
1651137760000|2022-04-28 09:22:40|10642.23|10642.23|10641.82|10641.82|10642.23|10642.23|10641.39|10641.39|0
1651137770000|2022-04-28 09:22:50|10641.95|10641.95|10642.71|10642.71|10642.71|10642.71|10641.52|10641.52|0
1651137780000|2022-04-28 09:23:00|10643.15|10643.15|10643.15|10643.15|10643.15|10643.15|10643.15|10643.15|0
1651137790000|2022-04-28 09:23:10|10643.32|10643.32|10644.14|10644.14|10644.39|10644.39|10643.32|10643.32|0
1651137800000|2022-04-28 09:23:20|10644.58|10644.58|10645.01|10645.01|10645.01|10645.01|10644.58|10644.58|0
1651137820000|2022-04-28 09:23:40|10644.79|10644.79|10644.32|10644.32|10644.79|10644.79|10644.32|10644.32|0
1651137830000|2022-04-28 09:23:50|10644.1|10644.1|10644.1|10644.1|10644.1|10644.1|10644.1|10644.1|0
1651137840000|2022-04-28 09:24:00|10644.23|10644.23|10644.23|10644.23|10644.23|10644.23|10644.23|10644.23|0
1651137850000|2022-04-28 09:24:10|10644.36|10644.36|10644.36|10644.36|10644.36|10644.36|10644.36|10644.36|0
1651137880000|2022-04-28 09:24:40|10644.58|10644.58|10644.81|10644.81|10645.24|10645.24|10644.58|10644.58|0
1651137890000|2022-04-28 09:24:50|10645.27|10645.27|10647.87|10647.87|10647.87|10647.87|10645.27|10645.27|0
1651137900000|2022-04-28 09:25:00|10648.31|10648.31|10649.16|10649.16|10649.16|10649.16|10648.31|10648.31|0
1651137910000|2022-04-28 09:25:10|10649.28|10649.28|10648.67|10648.67|10649.28|10649.28|10648.67|10648.67|0
1651137940000|2022-04-28 09:25:40|10648.21|10648.21|10648.21|10648.21|10648.21|10648.21|10648.21|10648.21|0
1651137950000|2022-04-28 09:25:50|10648.09|10648.09|10648.09|10648.09|10648.09|10648.09|10648.09|10648.09|0
1651137960000|2022-04-28 09:26:00|10647.47|10647.47|10647.96|10647.96|10647.96|10647.96|10647.1|10647.1|0
1651137970000|2022-04-28 09:26:10|10647.81|10647.81|10647.69|10647.69|10647.81|10647.81|10647.69|10647.69|0
1651138010000|2022-04-28 09:26:50|10646.91|10646.91|10646.91|10646.91|10646.91|10646.91|10646.91|10646.91|0
1651138020000|2022-04-28 09:27:00|10647.44|10647.44|10648.74|10648.74|10648.74|10648.74|10647.44|10647.44|0
1651138030000|2022-04-28 09:27:10|10648.32|10648.32|10647.95|10647.95|10648.32|10648.32|10647.95|10647.95|0
1651138040000|2022-04-28 09:27:20|10648.73|10648.73|10649.62|10649.62|10649.62|10649.62|10648.73|10648.73|0
1651138050000|2022-04-28 09:27:30|10649.99|10649.99|10650.35|10650.35|10650.35|10650.35|10649.99|10649.99|0
1651138060000|2022-04-28 09:27:40|10650.78|10650.78|10650.78|10650.78|10650.78|10650.78|10650.78|10650.78|0
1651138070000|2022-04-28 09:27:50|10650.9|10650.9|10650.9|10650.9|10650.9|10650.9|10650.9|10650.9|0
1651138080000|2022-04-28 09:28:00|10650.71|10650.71|10651.23|10651.23|10651.23|10651.23|10650.71|10650.71|0
1651138090000|2022-04-28 09:28:10|10651.35|10651.35|10651.35|10651.35|10651.35|10651.35|10651.35|10651.35|0
1651138100000|2022-04-28 09:28:20|10651.48|10651.48|10651.14|10651.14|10651.48|10651.48|10651.14|10651.14|0
1651138110000|2022-04-28 09:28:30|10651.52|10651.52|10651.52|10651.52|10651.52|10651.52|10651.52|10651.52|0
1651138120000|2022-04-28 09:28:40|10651.06|10651.06|10651.06|10651.06|10651.06|10651.06|10651.06|10651.06|0
1651138130000|2022-04-28 09:28:50|10650.29|10650.29|10649.52|10649.52|10650.29|10650.29|10649.52|10649.52|0
1651138140000|2022-04-28 09:29:00|10649.3|10649.3|10649.3|10649.3|10649.3|10649.3|10649.3|10649.3|0
1651138150000|2022-04-28 09:29:10|10648.64|10648.64|10649.08|10649.08|10649.08|10649.08|10648.64|10648.64|0
1651138160000|2022-04-28 09:29:20|10648.21|10648.21|10645.99|10645.99|10648.21|10648.21|10645.62|10645.62|0
1651138170000|2022-04-28 09:29:30|10646.36|10646.36|10646.94|10646.94|10646.94|10646.94|10645.94|10645.94|0
1651138180000|2022-04-28 09:29:40|10647.37|10647.37|10647.37|10647.37|10647.37|10647.37|10647.37|10647.37|0
1651138190000|2022-04-28 09:29:50|10647.63|10647.63|10647.44|10647.44|10647.63|10647.63|10647.44|10647.44|0
1651138200000|2022-04-28 09:30:00|10647.74|10647.74|10647.11|10647.11|10647.88|10647.88|10647.11|10647.11|0
1651138220000|2022-04-28 09:30:20|10647.28|10647.28|10646.5|10646.5|10647.28|10647.28|10646.5|10646.5|0
1651138230000|2022-04-28 09:30:30|10647.28|10647.28|10647.05|10647.05|10647.28|10647.28|10647.05|10647.05|0
1651138240000|2022-04-28 09:30:40|10645.49|10645.49|10644.89|10644.89|10645.49|10645.49|10644.89|10644.89|0
1651138250000|2022-04-28 09:30:50|10645.67|10645.67|10645.67|10645.67|10645.67|10645.67|10645.67|10645.67|0
1651138260000|2022-04-28 09:31:00|10645.85|10645.85|10645.85|10645.85|10645.85|10645.85|10645.85|10645.85|0
1651138270000|2022-04-28 09:31:10|10645.67|10645.67|10647.3|10647.3|10647.3|10647.3|10645.67|10645.67|0
1651138280000|2022-04-28 09:31:20|10646.98|10646.98|10646.98|10646.98|10646.98|10646.98|10646.98|10646.98|0
1651138320000|2022-04-28 09:32:00|10646.2|10646.2|10645.77|10645.77|10646.2|10646.2|10645.77|10645.77|0
1651138350000|2022-04-28 09:32:30|10645.4|10645.4|10645.4|10645.4|10645.4|10645.4|10645.4|10645.4|0
1651138360000|2022-04-28 09:32:40|10646.25|10646.25|10647.56|10647.56|10647.56|10647.56|10646.25|10646.25|0
1651138370000|2022-04-28 09:32:50|10647.65|10647.65|10647.75|10647.75|10647.75|10647.75|10647.65|10647.65|0
1651138380000|2022-04-28 09:33:00|10647.87|10647.87|10649.19|10649.19|10649.19|10649.19|10647.87|10647.87|0
1651138390000|2022-04-28 09:33:10|10650.67|10650.67|10650.67|10650.67|10650.67|10650.67|10650.67|10650.67|0
1651138400000|2022-04-28 09:33:20|10650.6|10650.6|10650.6|10650.6|10650.6|10650.6|10650.6|10650.6|0
1651138430000|2022-04-28 09:33:50|10647.48|10647.48|10648.13|10648.13|10648.26|10648.26|10647.48|10647.48|0
1651138440000|2022-04-28 09:34:00|10648.5|10648.5|10651.29|10651.29|10651.29|10651.29|10648.5|10648.5|0
1651138450000|2022-04-28 09:34:10|10650.93|10650.93|10650.93|10650.93|10650.93|10650.93|10650.93|10650.93|0
1651138500000|2022-04-28 09:35:00|10651.12|10651.12|10652.78|10652.78|10652.82|10652.82|10650.83|10650.83|0
1651138510000|2022-04-28 09:35:10|10652.94|10652.94|10653.68|10653.68|10654.05|10654.05|10652.72|10652.72|0
1651138520000|2022-04-28 09:35:20|10653.93|10653.93|10654.23|10654.23|10654.6|10654.6|10653.93|10653.93|0
1651138530000|2022-04-28 09:35:30|10654.6|10654.6|10654.6|10654.6|10654.6|10654.6|10654.6|10654.6|0
1651138540000|2022-04-28 09:35:40|10655.37|10655.37|10655.01|10655.01|10655.37|10655.37|10655.01|10655.01|0
1651138550000|2022-04-28 09:35:50|10655.14|10655.14|10655.4|10655.4|10655.4|10655.4|10655.14|10655.14|0
1651138560000|2022-04-28 09:36:00|10655.96|10655.96|10655.96|10655.96|10655.96|10655.96|10655.96|10655.96|0
1651138570000|2022-04-28 09:36:10|10656.21|10656.21|10655.93|10655.93|10656.21|10656.21|10655.93|10655.93|0
1651138580000|2022-04-28 09:36:20|10655.7|10655.7|10655.7|10655.7|10655.7|10655.7|10655.7|10655.7|0
1651138590000|2022-04-28 09:36:30|10655.33|10655.33|10655.33|10655.33|10655.33|10655.33|10655.33|10655.33|0
1651138610000|2022-04-28 09:36:50|10655.7|10655.7|10655.7|10655.7|10656.07|10656.07|10655.7|10655.7|0
1651138620000|2022-04-28 09:37:00|10656.13|10656.13|10656.13|10656.13|10656.13|10656.13|10656.13|10656.13|0
1651138630000|2022-04-28 09:37:10|10655.7|10655.7|10655.97|10655.97|10655.97|10655.97|10655.53|10655.53|0
1651138640000|2022-04-28 09:37:20|10655.54|10655.54|10655.54|10655.54|10655.54|10655.54|10655.54|10655.54|0
1651138680000|2022-04-28 09:38:00|10655.97|10655.97|10655.97|10655.97|10655.97|10655.97|10655.97|10655.97|0
1651138700000|2022-04-28 09:38:20|10655.75|10655.75|10655.75|10655.75|10655.75|10655.75|10655.75|10655.75|0
1651138710000|2022-04-28 09:38:30|10655.99|10655.99|10656.07|10656.07|10656.07|10656.07|10655.99|10655.99|0
1651138730000|2022-04-28 09:38:50|10656.85|10656.85|10656.74|10656.74|10656.85|10656.85|10656.74|10656.74|0
1651138740000|2022-04-28 09:39:00|10656.32|10656.32|10656.32|10656.32|10656.32|10656.32|10656.32|10656.32|0
1651138750000|2022-04-28 09:39:10|10656.23|10656.23|10656.1|10656.1|10656.23|10656.23|10656.1|10656.1|0
1651138760000|2022-04-28 09:39:20|10656.32|10656.32|10656.32|10656.32|10656.32|10656.32|10656.32|10656.32|0
1651138770000|2022-04-28 09:39:30|10655.96|10655.96|10655.39|10655.39|10655.96|10655.96|10655.39|10655.39|0
1651138780000|2022-04-28 09:39:40|10655.22|10655.22|10654.24|10654.24|10655.22|10655.22|10653.82|10653.82|0
1651138800000|2022-04-28 09:40:00|10651.12|10651.12|10651.12|10651.12|10651.12|10651.12|10651.12|10651.12|0
1651138810000|2022-04-28 09:40:10|10651.28|10651.28|10652.41|10652.41|10652.41|10652.41|10650.85|10650.85|0
1651138820000|2022-04-28 09:40:20|10651.97|10651.97|10651.48|10651.48|10651.97|10651.97|10651.48|10651.48|0
1651138830000|2022-04-28 09:40:30|10651.85|10651.85|10650.98|10650.98|10651.85|10651.85|10650.98|10650.98|0
1651138840000|2022-04-28 09:40:40|10650.88|10650.88|10650.76|10650.76|10650.88|10650.88|10650.76|10650.76|0
1651138860000|2022-04-28 09:41:00|10650.54|10650.54|10650.54|10650.54|10650.54|10650.54|10650.54|10650.54|0
1651138870000|2022-04-28 09:41:10|10650.67|10650.67|10650.08|10650.08|10650.76|10650.76|10650.08|10650.08|0
1651138890000|2022-04-28 09:41:30|10650.31|10650.31|10650.31|10650.31|10650.31|10650.31|10650.31|10650.31|0
1651138900000|2022-04-28 09:41:40|10649.98|10649.98|10649.98|10649.98|10649.98|10649.98|10649.98|10649.98|0
1651138910000|2022-04-28 09:41:50|10649.55|10649.55|10651.16|10651.16|10651.16|10651.16|10649.55|10649.55|0
1651138920000|2022-04-28 09:42:00|10651.07|10651.07|10651.3|10651.3|10651.39|10651.39|10651.07|10651.07|0
1651138930000|2022-04-28 09:42:10|10651.67|10651.67|10651.67|10651.67|10651.67|10651.67|10651.67|10651.67|0
1651138950000|2022-04-28 09:42:30|10651.57|10651.57|10651.67|10651.67|10651.67|10651.67|10651.57|10651.57|0
1651138960000|2022-04-28 09:42:40|10651.88|10651.88|10651.88|10651.88|10651.88|10651.88|10651.88|10651.88|0
1651138980000|2022-04-28 09:43:00|10652.66|10652.66|10652.66|10652.66|10652.66|10652.66|10652.66|10652.66|0
1651138990000|2022-04-28 09:43:10|10652.84|10652.84|10652.84|10652.84|10652.84|10652.84|10652.84|10652.84|0
1651139000000|2022-04-28 09:43:20|10653.62|10653.62|10653.62|10653.62|10653.62|10653.62|10653.62|10653.62|0
1651139010000|2022-04-28 09:43:30|10653.87|10653.87|10653.87|10653.87|10653.87|10653.87|10653.87|10653.87|0
1651139020000|2022-04-28 09:43:40|10654.12|10654.12|10654.57|10654.57|10654.57|10654.57|10653.79|10653.79|0
1651139030000|2022-04-28 09:43:50|10655.35|10655.35|10655.05|10655.05|10655.9|10655.9|10655.05|10655.05|0
1651139040000|2022-04-28 09:44:00|10655.27|10655.27|10655.18|10655.18|10655.27|10655.27|10655.05|10655.05|0
1651139050000|2022-04-28 09:44:10|10655.32|10655.32|10655.18|10655.18|10655.32|10655.32|10655.18|10655.18|0
1651139060000|2022-04-28 09:44:20|10654.96|10654.96|10655.4|10655.4|10655.4|10655.4|10654.96|10654.96|0
1651139070000|2022-04-28 09:44:30|10655.32|10655.32|10655.32|10655.32|10655.32|10655.32|10655.32|10655.32|0
1651139090000|2022-04-28 09:44:50|10654.4|10654.4|10649.98|10649.98|10654.4|10654.4|10649.24|10649.24|0
1651139100000|2022-04-28 09:45:00|10649.72|10649.72|10652.06|10652.06|10652.06|10652.06|10649.72|10649.72|0
1651139110000|2022-04-28 09:45:10|10652.24|10652.24|10648.91|10648.91|10652.66|10652.66|10648.76|10648.76|0
1651139120000|2022-04-28 09:45:20|10649.69|10649.69|10650.38|10650.38|10650.38|10650.38|10649.6|10649.6|0
1651139130000|2022-04-28 09:45:30|10649.95|10649.95|10649.95|10649.95|10649.95|10649.95|10649.95|10649.95|0
1651139170000|2022-04-28 09:46:10|10650.39|10650.39|10650.39|10650.39|10650.39|10650.39|10650.39|10650.39|0
1651139180000|2022-04-28 09:46:20|10649.52|10649.52|10650.26|10650.26|10650.26|10650.26|10649.52|10649.52|0
1651139210000|2022-04-28 09:46:50|10650.69|10650.69|10650.69|10650.69|10650.69|10650.69|10650.69|10650.69|0
1651139220000|2022-04-28 09:47:00|10651.13|10651.13|10651.13|10651.13|10651.13|10651.13|10651.13|10651.13|0
1651139240000|2022-04-28 09:47:20|10651.57|10651.57|10651.57|10651.57|10651.57|10651.57|10651.57|10651.57|0
1651139260000|2022-04-28 09:47:40|10651.79|10651.79|10652.82|10652.82|10652.82|10652.82|10651.79|10651.79|0
1651139280000|2022-04-28 09:48:00|10653|10653|10653.02|10653.02|10653.44|10653.44|10651.57|10651.57|0
1651139290000|2022-04-28 09:48:10|10653.32|10653.32|10653.49|10653.49|10653.49|10653.49|10653.32|10653.32|0
1651139300000|2022-04-28 09:48:20|10653.59|10653.59|10653.59|10653.59|10653.59|10653.59|10653.59|10653.59|0
1651139310000|2022-04-28 09:48:30|10653.49|10653.49|10652.35|10652.35|10653.49|10653.49|10652.35|10652.35|0
1651139320000|2022-04-28 09:48:40|10652.78|10652.78|10653.1|10653.1|10653.54|10653.54|10652.78|10652.78|0
1651139340000|2022-04-28 09:49:00|10652.93|10652.93|10650.51|10650.51|10652.93|10652.93|10650.51|10650.51|0
1651139350000|2022-04-28 09:49:10|10650.08|10650.08|10650.3|10650.3|10650.3|10650.3|10650.08|10650.08|0
1651139390000|2022-04-28 09:49:50|10650.7|10650.7|10650.7|10650.7|10650.7|10650.7|10650.7|10650.7|0
1651139400000|2022-04-28 09:50:00|10650.79|10650.79|10650.92|10650.92|10650.92|10650.92|10650.79|10650.79|0
1651139410000|2022-04-28 09:50:10|10651.7|10651.7|10651.7|10651.7|10651.7|10651.7|10651.7|10651.7|0
1651139420000|2022-04-28 09:50:20|10651.45|10651.45|10651.45|10651.45|10651.45|10651.45|10651.45|10651.45|0
1651139460000|2022-04-28 09:51:00|10651.1|10651.1|10649.87|10649.87|10651.1|10651.1|10649.87|10649.87|0
1651139470000|2022-04-28 09:51:10|10649.02|10649.02|10649.08|10649.08|10649.08|10649.08|10648.65|10648.65|0
1651139480000|2022-04-28 09:51:20|10649.81|10649.81|10650.69|10650.69|10650.69|10650.69|10649.81|10649.81|0
1651139500000|2022-04-28 09:51:40|10651.47|10651.47|10651.52|10651.52|10651.52|10651.52|10651.34|10651.34|0
1651139510000|2022-04-28 09:51:50|10651.74|10651.74|10651.74|10651.74|10651.74|10651.74|10651.74|10651.74|0
1651139520000|2022-04-28 09:52:00|10651.96|10651.96|10651.96|10651.96|10651.96|10651.96|10651.96|10651.96|0
1651139550000|2022-04-28 09:52:30|10651.73|10651.73|10652.19|10652.19|10652.19|10652.19|10651.73|10651.73|0
1651139570000|2022-04-28 09:52:50|10651.41|10651.41|10651.08|10651.08|10651.41|10651.41|10650.93|10650.93|0
1651139580000|2022-04-28 09:53:00|10651.43|10651.43|10651.79|10651.79|10651.79|10651.79|10651.43|10651.43|0
1651139590000|2022-04-28 09:53:10|10651.93|10651.93|10651.93|10651.93|10651.93|10651.93|10651.93|10651.93|0
1651139600000|2022-04-28 09:53:20|10652.71|10652.71|10652.71|10652.71|10652.71|10652.71|10652.71|10652.71|0
1651139630000|2022-04-28 09:53:50|10653.09|10653.09|10653.09|10653.09|10653.09|10653.09|10653.09|10653.09|0
1651139650000|2022-04-28 09:54:10|10653.21|10653.21|10653.21|10653.21|10653.21|10653.21|10653.21|10653.21|0
1651139660000|2022-04-28 09:54:20|10652.84|10652.84|10652.67|10652.67|10652.84|10652.84|10652.67|10652.67|0
1651139670000|2022-04-28 09:54:30|10652.29|10652.29|10652.29|10652.29|10652.29|10652.29|10652.29|10652.29|0
1651139680000|2022-04-28 09:54:40|10652.42|10652.42|10652.42|10652.42|10652.42|10652.42|10652.42|10652.42|0
1651139690000|2022-04-28 09:54:50|10652.6|10652.6|10652.6|10652.6|10652.6|10652.6|10652.6|10652.6|0
1651139700000|2022-04-28 09:55:00|10652.42|10652.42|10652.74|10652.74|10652.74|10652.74|10652.42|10652.42|0
1651139710000|2022-04-28 09:55:10|10652.64|10652.64|10651.66|10651.66|10652.64|10652.64|10651.64|10651.64|0
1651139720000|2022-04-28 09:55:20|10652.44|10652.44|10652.44|10652.44|10652.44|10652.44|10652.44|10652.44|0
1651139730000|2022-04-28 09:55:30|10650.26|10650.26|10650.48|10650.48|10650.48|10650.48|10650.26|10650.26|0
1651139740000|2022-04-28 09:55:40|10650.04|10650.04|10650.04|10650.04|10650.04|10650.04|10650.04|10650.04|0
1651139750000|2022-04-28 09:55:50|10650.37|10650.37|10650.37|10650.37|10650.37|10650.37|10650.37|10650.37|0
1651139760000|2022-04-28 09:56:00|10649.93|10649.93|10648.18|10648.18|10649.93|10649.93|10647.74|10647.74|0
1651139770000|2022-04-28 09:56:10|10647.75|10647.75|10648.25|10648.25|10648.4|10648.4|10647.75|10647.75|0
1651139780000|2022-04-28 09:56:20|10649.12|10649.12|10649.12|10649.12|10649.12|10649.12|10649.12|10649.12|0
1651139790000|2022-04-28 09:56:30|10648.69|10648.69|10648.57|10648.57|10648.69|10648.69|10648.44|10648.44|0
1651139800000|2022-04-28 09:56:40|10647.88|10647.88|10647.62|10647.62|10647.88|10647.88|10647.49|10647.49|0
1651139810000|2022-04-28 09:56:50|10647.46|10647.46|10647.38|10647.38|10647.46|10647.46|10647.38|10647.38|0
1651139820000|2022-04-28 09:57:00|10647.75|10647.75|10648.18|10648.18|10648.18|10648.18|10647.75|10647.75|0
1651139830000|2022-04-28 09:57:10|10648.96|10648.96|10648.94|10648.94|10648.96|10648.96|10648.78|10648.78|0
1651139840000|2022-04-28 09:57:20|10649.32|10649.32|10649.13|10649.13|10649.32|10649.32|10649.13|10649.13|0
1651139860000|2022-04-28 09:57:40|10649.59|10649.59|10650.04|10650.04|10650.04|10650.04|10649.59|10649.59|0
1651139870000|2022-04-28 09:57:50|10650.82|10650.82|10650.82|10650.82|10650.82|10650.82|10650.82|10650.82|0
1651139880000|2022-04-28 09:58:00|10651.6|10651.6|10651.6|10651.6|10651.6|10651.6|10651.6|10651.6|0
1651139910000|2022-04-28 09:58:30|10652.04|10652.04|10652.04|10652.04|10652.04|10652.04|10652.04|10652.04|0
1651139920000|2022-04-28 09:58:40|10651.81|10651.81|10652.53|10652.53|10652.53|10652.53|10651.81|10651.81|0
1651139940000|2022-04-28 09:59:00|10653.31|10653.31|10653.31|10653.31|10653.31|10653.31|10653.31|10653.31|0
1651139950000|2022-04-28 09:59:10|10653.57|10653.57|10654.48|10654.48|10654.48|10654.48|10653.57|10653.57|0
1651139960000|2022-04-28 09:59:20|10654.16|10654.16|10654.16|10654.16|10654.16|10654.16|10654.16|10654.16|0
1651139970000|2022-04-28 09:59:30|10654.51|10654.51|10654.96|10654.96|10654.96|10654.96|10654.51|10654.51|0
1651139980000|2022-04-28 09:59:40|10655.32|10655.32|10657.5|10657.5|10657.5|10657.5|10655.32|10655.32|0
1651139990000|2022-04-28 09:59:50|10657.42|10657.42|10657.93|10657.93|10657.93|10657.93|10657.25|10657.25|0
1651140000000|2022-04-28 10:00:00|10657.7|10657.7|10657.25|10657.25|10657.7|10657.7|10657.25|10657.25|0
1651140020000|2022-04-28 10:00:20|10657.34|10657.34|10657.34|10657.34|10657.34|10657.34|10657.34|10657.34|0
1651140030000|2022-04-28 10:00:30|10657.71|10657.71|10657.71|10657.71|10657.71|10657.71|10657.71|10657.71|0
1651140040000|2022-04-28 10:00:40|10658.18|10658.18|10659.36|10659.36|10659.36|10659.36|10658.18|10658.18|0
1651140050000|2022-04-28 10:00:50|10659.14|10659.14|10659.16|10659.16|10659.16|10659.16|10658.99|10658.99|0
1651140080000|2022-04-28 10:01:20|10659.41|10659.41|10659.77|10659.77|10659.77|10659.77|10659.41|10659.41|0
1651140090000|2022-04-28 10:01:30|10659.88|10659.88|10667.25|10667.25|10667.25|10667.25|10659.88|10659.88|0
1651140100000|2022-04-28 10:01:40|10666.47|10666.47|10666.65|10666.65|10667.43|10667.43|10666.47|10666.47|0
1651140120000|2022-04-28 10:02:00|10666.49|10666.49|10667.92|10667.92|10667.92|10667.92|10666.49|10666.49|0
1651140130000|2022-04-28 10:02:10|10668.44|10668.44|10667.65|10667.65|10668.6|10668.6|10667.65|10667.65|0
1651140140000|2022-04-28 10:02:20|10669.21|10669.21|10669.66|10669.66|10669.66|10669.66|10669.21|10669.21|0
1651140150000|2022-04-28 10:02:30|10670.03|10670.03|10670.63|10670.63|10670.63|10670.63|10670.03|10670.03|0
1651140160000|2022-04-28 10:02:40|10671.41|10671.41|10671.87|10671.87|10671.87|10671.87|10671.41|10671.41|0
1651140170000|2022-04-28 10:02:50|10672.03|10672.03|10672.03|10672.03|10672.03|10672.03|10672.03|10672.03|0
1651140180000|2022-04-28 10:03:00|10672.69|10672.69|10674.4|10674.4|10674.4|10674.4|10672.69|10672.69|0
1651140210000|2022-04-28 10:03:30|10674.18|10674.18|10674.18|10674.18|10674.18|10674.18|10674.18|10674.18|0
1651140240000|2022-04-28 10:04:00|10674.01|10674.01|10674.69|10674.69|10674.69|10674.69|10674.01|10674.01|0
1651140270000|2022-04-28 10:04:30|10675.06|10675.06|10674.69|10674.69|10675.06|10675.06|10674.69|10674.69|0
1651140280000|2022-04-28 10:04:40|10674.51|10674.51|10674.88|10674.88|10674.88|10674.88|10674.51|10674.51|0
1651140290000|2022-04-28 10:04:50|10674.75|10674.75|10675|10675|10675|10675|10674.75|10674.75|0
1651140310000|2022-04-28 10:05:10|10675.08|10675.08|10675.45|10675.45|10675.45|10675.45|10675.08|10675.08|0
1651140340000|2022-04-28 10:05:40|10675.98|10675.98|10676.2|10676.2|10676.2|10676.2|10675.98|10675.98|0
1651140350000|2022-04-28 10:05:50|10676.45|10676.45|10676.45|10676.45|10676.45|10676.45|10676.45|10676.45|0
1651140360000|2022-04-28 10:06:00|10676.29|10676.29|10676.29|10676.29|10676.29|10676.29|10676.29|10676.29|0
1651140380000|2022-04-28 10:06:20|10676.48|10676.48|10677.37|10677.37|10677.37|10677.37|10676.48|10676.48|0
1651140390000|2022-04-28 10:06:30|10677.45|10677.45|10677.45|10677.45|10677.45|10677.45|10677.45|10677.45|0
1651140400000|2022-04-28 10:06:40|10677.64|10677.64|10677.64|10677.64|10677.64|10677.64|10677.64|10677.64|0
1651140420000|2022-04-28 10:07:00|10677.96|10677.96|10678.19|10678.19|10678.19|10678.19|10677.96|10677.96|0
1651140430000|2022-04-28 10:07:10|10678.67|10678.67|10679.25|10679.25|10680.12|10680.12|10678.67|10678.67|0
1651140440000|2022-04-28 10:07:20|10679.4|10679.4|10680.3|10680.3|10681.11|10681.11|10679.4|10679.4|0
1651140450000|2022-04-28 10:07:30|10679.87|10679.87|10678.41|10678.41|10679.87|10679.87|10678.41|10678.41|0
1651140460000|2022-04-28 10:07:40|10677.63|10677.63|10677.63|10677.63|10677.63|10677.63|10677.63|10677.63|0
1651140470000|2022-04-28 10:07:50|10678.06|10678.06|10677.7|10677.7|10678.06|10678.06|10677.7|10677.7|0
1651140480000|2022-04-28 10:08:00|10677.48|10677.48|10676.53|10676.53|10677.48|10677.48|10676.53|10676.53|0
1651140490000|2022-04-28 10:08:10|10676.3|10676.3|10676.53|10676.53|10676.53|10676.53|10676.3|10676.3|0
1651140500000|2022-04-28 10:08:20|10676.08|10676.08|10675.17|10675.17|10676.08|10676.08|10675.17|10675.17|0
1651140510000|2022-04-28 10:08:30|10674.99|10674.99|10674.99|10674.99|10674.99|10674.99|10674.99|10674.99|0
1651140520000|2022-04-28 10:08:40|10675.45|10675.45|10675.67|10675.67|10675.67|10675.67|10675.45|10675.45|0
1651140530000|2022-04-28 10:08:50|10676.03|10676.03|10676.03|10676.03|10676.03|10676.03|10676.03|10676.03|0
1651140560000|2022-04-28 10:09:20|10675.87|10675.87|10676.4|10676.4|10676.5|10676.5|10675.87|10675.87|0
1651140570000|2022-04-28 10:09:30|10676.59|10676.59|10676.59|10676.59|10676.59|10676.59|10676.59|10676.59|0
1651140580000|2022-04-28 10:09:40|10676.77|10676.77|10676.77|10676.77|10676.77|10676.77|10676.77|10676.77|0
1651140590000|2022-04-28 10:09:50|10675.62|10675.62|10675.62|10675.62|10675.62|10675.62|10675.62|10675.62|0
1651140600000|2022-04-28 10:10:00|10675.44|10675.44|10675.44|10675.44|10675.44|10675.44|10675.44|10675.44|0
1651140610000|2022-04-28 10:10:10|10675.57|10675.57|10675.69|10675.69|10675.69|10675.69|10675.57|10675.57|0
1651140620000|2022-04-28 10:10:20|10675.32|10675.32|10675.22|10675.22|10675.32|10675.32|10675.22|10675.22|0
1651140640000|2022-04-28 10:10:40|10675|10675|10675.15|10675.15|10675.88|10675.88|10675|10675|0
1651140660000|2022-04-28 10:11:00|10675.37|10675.37|10674.9|10674.9|10675.37|10675.37|10674.9|10674.9|0
1651140680000|2022-04-28 10:11:20|10674.77|10674.77|10674.64|10674.64|10674.77|10674.77|10674.64|10674.64|0
1651140690000|2022-04-28 10:11:30|10674.77|10674.77|10675.13|10675.13|10675.13|10675.13|10674.77|10674.77|0
1651140700000|2022-04-28 10:11:40|10674.68|10674.68|10674.68|10674.68|10674.68|10674.68|10674.68|10674.68|0
1651140710000|2022-04-28 10:11:50|10674.84|10674.84|10673.96|10673.96|10674.84|10674.84|10673.73|10673.73|0
1651140720000|2022-04-28 10:12:00|10673.28|10673.28|10671.16|10671.16|10673.28|10673.28|10670.93|10670.93|0
1651140730000|2022-04-28 10:12:10|10670.14|10670.14|10668.35|10668.35|10670.14|10670.14|10668.35|10668.35|0
1651140740000|2022-04-28 10:12:20|10669.2|10669.2|10670.9|10670.9|10670.9|10670.9|10669.2|10669.2|0
1651140750000|2022-04-28 10:12:30|10671.3|10671.3|10671.08|10671.08|10671.3|10671.3|10671.08|10671.08|0
1651140760000|2022-04-28 10:12:40|10670.68|10670.68|10670.33|10670.33|10670.78|10670.78|10670.33|10670.33|0
1651140770000|2022-04-28 10:12:50|10670.78|10670.78|10670.1|10670.1|10670.78|10670.78|10670.1|10670.1|0
1651140780000|2022-04-28 10:13:00|10670.55|10670.55|10671.46|10671.46|10671.46|10671.46|10670.55|10670.55|0
1651140790000|2022-04-28 10:13:10|10671.36|10671.36|10670.93|10670.93|10671.36|10671.36|10670.93|10670.93|0
1651140800000|2022-04-28 10:13:20|10670.47|10670.47|10670.47|10670.47|10670.47|10670.47|10670.25|10670.25|0
1651140810000|2022-04-28 10:13:30|10670.02|10670.02|10669.34|10669.34|10670.93|10670.93|10669.34|10669.34|0
1651140820000|2022-04-28 10:13:40|10669.18|10669.18|10670.37|10670.37|10670.37|10670.37|10669.18|10669.18|0
1651140830000|2022-04-28 10:13:50|10670.73|10670.73|10670.92|10670.92|10671.17|10671.17|10670.73|10670.73|0
1651140850000|2022-04-28 10:14:10|10670.55|10670.55|10670.55|10670.55|10670.55|10670.55|10670.55|10670.55|0
1651140860000|2022-04-28 10:14:20|10670.77|10670.77|10670.42|10670.42|10670.77|10670.77|10670.42|10670.42|0
1651140890000|2022-04-28 10:14:50|10670.03|10670.03|10669.67|10669.67|10670.03|10670.03|10669.67|10669.67|0
1651140900000|2022-04-28 10:15:00|10669.01|10669.01|10666.97|10666.97|10669.01|10669.01|10666.97|10666.97|0
1651140910000|2022-04-28 10:15:10|10666.75|10666.75|10665.08|10665.08|10667.2|10667.2|10665.08|10665.08|0
1651140930000|2022-04-28 10:15:30|10664.83|10664.83|10664.83|10664.83|10664.83|10664.83|10664.83|10664.83|0
1651140950000|2022-04-28 10:15:50|10665.26|10665.26|10665.26|10665.26|10665.26|10665.26|10665.26|10665.26|0
1651140960000|2022-04-28 10:16:00|10664.91|10664.91|10663.94|10663.94|10664.91|10664.91|10663.94|10663.94|0
1651140970000|2022-04-28 10:16:10|10664.16|10664.16|10664.16|10664.16|10664.16|10664.16|10664.16|10664.16|0
1651140980000|2022-04-28 10:16:20|10664.06|10664.06|10664.06|10664.06|10664.06|10664.06|10664.06|10664.06|0
1651140990000|2022-04-28 10:16:30|10664.38|10664.38|10664.08|10664.08|10664.38|10664.38|10664.08|10664.08|0
1651141010000|2022-04-28 10:16:50|10661.91|10661.91|10661.24|10661.24|10661.91|10661.91|10661.24|10661.24|0
1651141020000|2022-04-28 10:17:00|10661.47|10661.47|10661.52|10661.52|10661.91|10661.91|10660.6|10660.6|0
1651141030000|2022-04-28 10:17:10|10660.6|10660.6|10660.83|10660.83|10660.83|10660.83|10660.6|10660.6|0
1651141040000|2022-04-28 10:17:20|10661.52|10661.52|10660.3|10660.3|10661.52|10661.52|10660.3|10660.3|0
1651141050000|2022-04-28 10:17:30|10659.98|10659.98|10658.39|10658.39|10659.98|10659.98|10658.17|10658.17|0
1651141060000|2022-04-28 10:17:40|10657.96|10657.96|10658.26|10658.26|10658.26|10658.26|10657.39|10657.39|0
1651141070000|2022-04-28 10:17:50|10658.11|10658.11|10656.5|10656.5|10658.11|10658.11|10656.41|10656.41|0
1651141080000|2022-04-28 10:18:00|10655.97|10655.97|10655.08|10655.08|10655.97|10655.97|10655.08|10655.08|0
1651141090000|2022-04-28 10:18:10|10655.31|10655.31|10655.1|10655.1|10655.31|10655.31|10655.1|10655.1|0
1651141100000|2022-04-28 10:18:20|10654.85|10654.85|10654.44|10654.44|10654.85|10654.85|10654.44|10654.44|0
1651141110000|2022-04-28 10:18:30|10654.29|10654.29|10655.14|10655.14|10655.14|10655.14|10654.29|10654.29|0
1651141120000|2022-04-28 10:18:40|10655.56|10655.56|10655.56|10655.56|10655.56|10655.56|10655.56|10655.56|0
1651141140000|2022-04-28 10:19:00|10655.34|10655.34|10655.34|10655.34|10655.34|10655.34|10655.11|10655.11|0
1651141150000|2022-04-28 10:19:10|10655.86|10655.86|10655.02|10655.02|10656.04|10656.04|10655.02|10655.02|0
1651141160000|2022-04-28 10:19:20|10654.92|10654.92|10654.92|10654.92|10654.92|10654.92|10654.92|10654.92|0
1651141170000|2022-04-28 10:19:30|10654.14|10654.14|10653.23|10653.23|10654.14|10654.14|10653.23|10653.23|0
1651141180000|2022-04-28 10:19:40|10653.06|10653.06|10652.25|10652.25|10653.06|10653.06|10652.25|10652.25|0
1651141190000|2022-04-28 10:19:50|10652.09|10652.09|10652.09|10652.09|10652.09|10652.09|10652.09|10652.09|0
1651141200000|2022-04-28 10:20:00|10651.84|10651.84|10652.07|10652.07|10652.07|10652.07|10651.84|10651.84|0
1651141210000|2022-04-28 10:20:10|10652.25|10652.25|10652.61|10652.61|10652.61|10652.61|10652.25|10652.25|0
1651141220000|2022-04-28 10:20:20|10652.83|10652.83|10652.83|10652.83|10652.83|10652.83|10652.83|10652.83|0
1651141230000|2022-04-28 10:20:30|10652.46|10652.46|10652.46|10652.46|10652.46|10652.46|10652.46|10652.46|0
1651141240000|2022-04-28 10:20:40|10652.03|10652.03|10651.59|10651.59|10652.03|10652.03|10651.59|10651.59|0
1651141250000|2022-04-28 10:20:50|10651.42|10651.42|10649.86|10649.86|10651.42|10651.42|10649.86|10649.86|0
1651141260000|2022-04-28 10:21:00|10650.21|10650.21|10649.76|10649.76|10650.21|10650.21|10649.07|10649.07|0
1651141270000|2022-04-28 10:21:10|10650.12|10650.12|10651.87|10651.87|10652.1|10652.1|10649.67|10649.67|0
1651141290000|2022-04-28 10:21:30|10652.65|10652.65|10652.65|10652.65|10652.65|10652.65|10652.65|10652.65|0
1651141300000|2022-04-28 10:21:40|10652.5|10652.5|10652.95|10652.95|10652.95|10652.95|10652.5|10652.5|0
1651141310000|2022-04-28 10:21:50|10653.1|10653.1|10653.25|10653.25|10653.25|10653.25|10653.1|10653.1|0
1651141320000|2022-04-28 10:22:00|10652.95|10652.95|10652.57|10652.57|10652.95|10652.95|10652.57|10652.57|0
1651141330000|2022-04-28 10:22:10|10652.47|10652.47|10651.31|10651.31|10652.62|10652.62|10651.31|10651.31|0
1651141340000|2022-04-28 10:22:20|10650.86|10650.86|10650.63|10650.63|10650.86|10650.86|10650.63|10650.63|0
1651141350000|2022-04-28 10:22:30|10651.05|10651.05|10651.05|10651.05|10651.05|10651.05|10651.05|10651.05|0
1651141360000|2022-04-28 10:22:40|10651.48|10651.48|10650.99|10650.99|10651.71|10651.71|10650.99|10650.99|0
1651141370000|2022-04-28 10:22:50|10651.14|10651.14|10651.59|10651.59|10651.59|10651.59|10651.14|10651.14|0
1651141380000|2022-04-28 10:23:00|10652.46|10652.46|10652.46|10652.46|10652.46|10652.46|10652.46|10652.46|0
1651141390000|2022-04-28 10:23:10|10652.83|10652.83|10652.6|10652.6|10652.83|10652.83|10652.6|10652.6|0
1651141400000|2022-04-28 10:23:20|10650.86|10650.86|10648.15|10648.15|10650.86|10650.86|10648.15|10648.15|0
1651141410000|2022-04-28 10:23:30|10647.92|10647.92|10647.97|10647.97|10647.97|10647.97|10647.75|10647.75|0
1651141420000|2022-04-28 10:23:40|10647.75|10647.75|10647.26|10647.26|10647.75|10647.75|10647.26|10647.26|0
1651141430000|2022-04-28 10:23:50|10647.03|10647.03|10644.81|10644.81|10647.03|10647.03|10644.81|10644.81|0
1651141440000|2022-04-28 10:24:00|10644.55|10644.55|10643.3|10643.3|10644.63|10644.63|10643.07|10643.07|0
1651141450000|2022-04-28 10:24:10|10643.08|10643.08|10642.2|10642.2|10643.08|10643.08|10642.2|10642.2|0
1651141460000|2022-04-28 10:24:20|10641.6|10641.6|10639.76|10639.76|10641.6|10641.6|10639.11|10639.11|0
1651141480000|2022-04-28 10:24:40|10639.27|10639.27|10637.6|10637.6|10639.5|10639.5|10637.6|10637.6|0
1651141490000|2022-04-28 10:24:50|10637.44|10637.44|10637.44|10637.44|10637.44|10637.44|10637.44|10637.44|0
1651141500000|2022-04-28 10:25:00|10637.21|10637.21|10635.45|10635.45|10637.21|10637.21|10635.45|10635.45|0
1651141510000|2022-04-28 10:25:10|10634.67|10634.67|10635.27|10635.27|10635.45|10635.45|10634.67|10634.67|0
1651141530000|2022-04-28 10:25:30|10636.05|10636.05|10636.48|10636.48|10636.48|10636.48|10636.05|10636.05|0
1651141540000|2022-04-28 10:25:40|10635.79|10635.79|10636.02|10636.02|10636.25|10636.25|10635.79|10635.79|0
1651141550000|2022-04-28 10:25:50|10636.48|10636.48|10636.48|10636.48|10636.71|10636.71|10636.48|10636.48|0
1651141560000|2022-04-28 10:26:00|10636.25|10636.25|10635.17|10635.17|10636.25|10636.25|10635.17|10635.17|0
1651141570000|2022-04-28 10:26:10|10633.61|10633.61|10632.75|10632.75|10633.61|10633.61|10632.32|10632.32|0
1651141580000|2022-04-28 10:26:20|10633.19|10633.19|10636.16|10636.16|10636.16|10636.16|10633.19|10633.19|0
1651141590000|2022-04-28 10:26:30|10635.93|10635.93|10635.56|10635.56|10635.93|10635.93|10635.56|10635.56|0
1651141600000|2022-04-28 10:26:40|10636.53|10636.53|10637.86|10637.86|10637.86|10637.86|10636.53|10636.53|0
1651141610000|2022-04-28 10:26:50|10637.41|10637.41|10637.86|10637.86|10637.86|10637.86|10637.41|10637.41|0
1651141620000|2022-04-28 10:27:00|10637.99|10637.99|10637.08|10637.08|10638.45|10638.45|10637.08|10637.08|0
1651141630000|2022-04-28 10:27:10|10638.9|10638.9|10638.9|10638.9|10638.9|10638.9|10638.9|10638.9|0
1651141640000|2022-04-28 10:27:20|10638.68|10638.68|10639.36|10639.36|10639.36|10639.36|10638.68|10638.68|0
1651141650000|2022-04-28 10:27:30|10639.81|10639.81|10639.81|10639.81|10639.81|10639.81|10639.81|10639.81|0
1651141660000|2022-04-28 10:27:40|10640.03|10640.03|10640.03|10640.03|10640.03|10640.03|10640.03|10640.03|0
1651141670000|2022-04-28 10:27:50|10640.25|10640.25|10640.25|10640.25|10640.25|10640.25|10640.25|10640.25|0
1651141680000|2022-04-28 10:28:00|10640.93|10640.93|10641.26|10641.26|10641.26|10641.26|10640.93|10640.93|0
1651141690000|2022-04-28 10:28:10|10641.54|10641.54|10643.17|10643.17|10643.17|10643.17|10641.11|10641.11|0
1651141700000|2022-04-28 10:28:20|10644.48|10644.48|10644.6|10644.6|10645.28|10645.28|10644.48|10644.48|0
1651141710000|2022-04-28 10:28:30|10644.07|10644.07|10642.84|10642.84|10644.07|10644.07|10642.84|10642.84|0
1651141720000|2022-04-28 10:28:40|10643.06|10643.06|10644.17|10644.17|10644.17|10644.17|10643.06|10643.06|0
1651141730000|2022-04-28 10:28:50|10644|10644|10643.78|10643.78|10644.21|10644.21|10643.78|10643.78|0
1651141740000|2022-04-28 10:29:00|10643.99|10643.99|10642.21|10642.21|10643.99|10643.99|10642.21|10642.21|0
1651141750000|2022-04-28 10:29:10|10642.31|10642.31|10642.08|10642.08|10642.53|10642.53|10642.08|10642.08|0
1651141760000|2022-04-28 10:29:20|10641.86|10641.86|10641.31|10641.31|10642.22|10642.22|10641.31|10641.31|0
1651141770000|2022-04-28 10:29:30|10640.86|10640.86|10638.12|10638.12|10640.86|10640.86|10638.12|10638.12|0
1651141780000|2022-04-28 10:29:40|10637.89|10637.89|10638.57|10638.57|10638.57|10638.57|10637.89|10637.89|0
1651141790000|2022-04-28 10:29:50|10638.38|10638.38|10638.38|10638.38|10638.38|10638.38|10638.38|10638.38|0
1651141800000|2022-04-28 10:30:00|10637.73|10637.73|10636.73|10636.73|10637.73|10637.73|10636.73|10636.73|0
1651141810000|2022-04-28 10:30:10|10636.61|10636.61|10636.48|10636.48|10636.61|10636.61|10636.48|10636.48|0
1651141820000|2022-04-28 10:30:20|10636.73|10636.73|10636.66|10636.66|10636.96|10636.96|10636.18|10636.18|0
1651141830000|2022-04-28 10:30:30|10636.44|10636.44|10636.52|10636.52|10636.52|10636.52|10636.36|10636.36|0
1651141840000|2022-04-28 10:30:40|10636.68|10636.68|10636.68|10636.68|10636.68|10636.68|10636.68|10636.68|0
1651141850000|2022-04-28 10:30:50|10636.31|10636.31|10636.31|10636.31|10636.31|10636.31|10636.31|10636.31|0
1651141860000|2022-04-28 10:31:00|10636.68|10636.68|10636.68|10636.68|10636.68|10636.68|10636.68|10636.68|0
1651141870000|2022-04-28 10:31:10|10636.43|10636.43|10636.43|10636.43|10636.43|10636.43|10636.43|10636.43|0
1651141880000|2022-04-28 10:31:20|10635.66|10635.66|10635.2|10635.2|10635.66|10635.66|10635.2|10635.2|0
1651141900000|2022-04-28 10:31:40|10635.66|10635.66|10635.66|10635.66|10635.66|10635.66|10635.66|10635.66|0
1651141920000|2022-04-28 10:32:00|10635.43|10635.43|10635.43|10635.43|10635.43|10635.43|10635.43|10635.43|0
1651141940000|2022-04-28 10:32:20|10635.33|10635.33|10634|10634|10635.56|10635.56|10634|10634|0
1651141950000|2022-04-28 10:32:30|10633.77|10633.77|10634.5|10634.5|10634.5|10634.5|10633.77|10633.77|0
1651141960000|2022-04-28 10:32:40|10633.81|10633.81|10633.81|10633.81|10633.81|10633.81|10633.59|10633.59|0
1651141970000|2022-04-28 10:32:50|10633.59|10633.59|10633.01|10633.01|10633.94|10633.94|10633.01|10633.01|0
1651141980000|2022-04-28 10:33:00|10633.69|10633.69|10633.46|10633.46|10633.69|10633.69|10632.78|10632.78|0
1651141990000|2022-04-28 10:33:10|10632.59|10632.59|10634.64|10634.64|10634.64|10634.64|10632.59|10632.59|0
1651142000000|2022-04-28 10:33:20|10634.77|10634.77|10635.24|10635.24|10635.24|10635.24|10634.77|10634.77|0
1651142010000|2022-04-28 10:33:30|10634.79|10634.79|10635.47|10635.47|10635.47|10635.47|10634.79|10634.79|0
1651142020000|2022-04-28 10:33:40|10635.29|10635.29|10634.19|10634.19|10635.29|10635.29|10634.19|10634.19|0
1651142030000|2022-04-28 10:33:50|10634.41|10634.41|10634.41|10634.41|10634.41|10634.41|10634.41|10634.41|0
1651142040000|2022-04-28 10:34:00|10633.94|10633.94|10633.04|10633.04|10634.16|10634.16|10633.04|10633.04|0
1651142050000|2022-04-28 10:34:10|10632.6|10632.6|10632.85|10632.85|10632.85|10632.85|10632.6|10632.6|0
1651142060000|2022-04-28 10:34:20|10632.73|10632.73|10636.97|10636.97|10636.97|10636.97|10632.73|10632.73|0
1651142090000|2022-04-28 10:34:50|10636.88|10636.88|10637.42|10637.42|10637.42|10637.42|10636.51|10636.51|0
1651142100000|2022-04-28 10:35:00|10637.67|10637.67|10638.52|10638.52|10638.52|10638.52|10637.67|10637.67|0
1651142110000|2022-04-28 10:35:10|10638.29|10638.29|10636.95|10636.95|10638.29|10638.29|10636.95|10636.95|0
1651142120000|2022-04-28 10:35:20|10637.63|10637.63|10637.4|10637.4|10637.63|10637.63|10637.4|10637.4|0
1651142130000|2022-04-28 10:35:30|10637.63|10637.63|10638.09|10638.09|10638.09|10638.09|10637.63|10637.63|0
1651142160000|2022-04-28 10:36:00|10637.9|10637.9|10637.53|10637.53|10637.9|10637.9|10637.53|10637.53|0
1651142180000|2022-04-28 10:36:20|10638.4|10638.4|10639.5|10639.5|10639.5|10639.5|10638.4|10638.4|0
1651142190000|2022-04-28 10:36:30|10639.06|10639.06|10639.84|10639.84|10639.84|10639.84|10639.06|10639.06|0
1651142200000|2022-04-28 10:36:40|10640.62|10640.62|10640.62|10640.62|10640.62|10640.62|10640.62|10640.62|0
1651142210000|2022-04-28 10:36:50|10640.84|10640.84|10639.51|10639.51|10640.84|10640.84|10639.51|10639.51|0
1651142220000|2022-04-28 10:37:00|10639.28|10639.28|10637.82|10637.82|10639.28|10639.28|10637.82|10637.82|0
1651142230000|2022-04-28 10:37:10|10637.39|10637.39|10637.39|10637.39|10637.39|10637.39|10637.39|10637.39|0
1651142240000|2022-04-28 10:37:20|10637.21|10637.21|10637.9|10637.9|10637.9|10637.9|10637.21|10637.21|0
1651142250000|2022-04-28 10:37:30|10637.67|10637.67|10638.68|10638.68|10638.68|10638.68|10637.54|10637.54|0
1651142270000|2022-04-28 10:37:50|10638.86|10638.86|10638.76|10638.76|10638.86|10638.86|10638.67|10638.67|0
1651142280000|2022-04-28 10:38:00|10638.54|10638.54|10639.32|10639.32|10639.32|10639.32|10638.54|10638.54|0
1651142290000|2022-04-28 10:38:10|10639.09|10639.09|10639.32|10639.32|10639.32|10639.32|10639.09|10639.09|0
1651142300000|2022-04-28 10:38:20|10639.09|10639.09|10639.52|10639.52|10639.52|10639.52|10639.07|10639.07|0
1651142310000|2022-04-28 10:38:30|10638.84|10638.84|10638.72|10638.72|10638.84|10638.84|10638.61|10638.61|0
1651142320000|2022-04-28 10:38:40|10638.95|10638.95|10638.95|10638.95|10638.95|10638.95|10638.95|10638.95|0
1651142330000|2022-04-28 10:38:50|10638.77|10638.77|10639|10639|10639.25|10639.25|10638.77|10638.77|0
1651142340000|2022-04-28 10:39:00|10638.82|10638.82|10638.6|10638.6|10638.82|10638.82|10638.6|10638.6|0
1651142350000|2022-04-28 10:39:10|10638.42|10638.42|10638.7|10638.7|10639.09|10639.09|10638.42|10638.42|0
1651142370000|2022-04-28 10:39:30|10638.48|10638.48|10637.42|10637.42|10638.48|10638.48|10637.24|10637.24|0
1651142380000|2022-04-28 10:39:40|10637.19|10637.19|10636.71|10636.71|10637.52|10637.52|10636.61|10636.61|0
1651142390000|2022-04-28 10:39:50|10636.94|10636.94|10636.94|10636.94|10636.94|10636.94|10636.94|10636.94|0
1651142400000|2022-04-28 10:40:00|10637.4|10637.4|10636.46|10636.46|10637.4|10637.4|10636.46|10636.46|0
1651142410000|2022-04-28 10:40:10|10636.29|10636.29|10635.47|10635.47|10636.29|10636.29|10635.47|10635.47|0
1651142420000|2022-04-28 10:40:20|10635.79|10635.79|10635.45|10635.45|10635.79|10635.79|10635.45|10635.45|0
1651142430000|2022-04-28 10:40:30|10636.14|10636.14|10635.99|10635.99|10636.14|10636.14|10635.99|10635.99|0
1651142440000|2022-04-28 10:40:40|10635.86|10635.86|10635.19|10635.19|10635.86|10635.86|10633.68|10633.68|0
1651142450000|2022-04-28 10:40:50|10634.97|10634.97|10635.91|10635.91|10635.91|10635.91|10634.97|10634.97|0
1651142460000|2022-04-28 10:41:00|10635.46|10635.46|10634.92|10634.92|10635.46|10635.46|10634.92|10634.92|0
1651142470000|2022-04-28 10:41:10|10634.55|10634.55|10634.78|10634.78|10635.72|10635.72|10633.32|10633.32|0
1651142480000|2022-04-28 10:41:20|10635.21|10635.21|10635.56|10635.56|10635.56|10635.56|10635.21|10635.21|0
1651142490000|2022-04-28 10:41:30|10637.16|10637.16|10639.66|10639.66|10639.66|10639.66|10637.16|10637.16|0
1651142520000|2022-04-28 10:42:00|10639.23|10639.23|10640.02|10640.02|10640.08|10640.08|10639.23|10639.23|0
1651142530000|2022-04-28 10:42:10|10640.25|10640.25|10641.18|10641.18|10641.18|10641.18|10640.25|10640.25|0
1651142540000|2022-04-28 10:42:20|10640.93|10640.93|10641.47|10641.47|10641.47|10641.47|10640.93|10640.93|0
1651142550000|2022-04-28 10:42:30|10642|10642|10642.16|10642.16|10642.16|10642.16|10642|10642|0
1651142570000|2022-04-28 10:42:50|10642.94|10642.94|10642.94|10642.94|10642.94|10642.94|10642.94|10642.94|0
1651142580000|2022-04-28 10:43:00|10643.38|10643.38|10643.6|10643.6|10643.6|10643.6|10643.38|10643.38|0
1651142600000|2022-04-28 10:43:20|10643.38|10643.38|10643.5|10643.5|10643.5|10643.5|10643.38|10643.38|0
1651142610000|2022-04-28 10:43:30|10643.63|10643.63|10643.85|10643.85|10643.85|10643.85|10643.63|10643.63|0
1651142620000|2022-04-28 10:43:40|10644.53|10644.53|10644.66|10644.66|10644.76|10644.76|10644.53|10644.53|0
1651142640000|2022-04-28 10:44:00|10645.03|10645.03|10645.03|10645.03|10645.03|10645.03|10645.03|10645.03|0
1651142650000|2022-04-28 10:44:10|10645.12|10645.12|10644.86|10644.86|10645.12|10645.12|10644.86|10644.86|0
1651142670000|2022-04-28 10:44:30|10644.6|10644.6|10644.6|10644.6|10644.6|10644.6|10644.6|10644.6|0
1651142690000|2022-04-28 10:44:50|10645.05|10645.05|10645.05|10645.05|10645.05|10645.05|10645.05|10645.05|0
1651142700000|2022-04-28 10:45:00|10645.4|10645.4|10645.23|10645.23|10645.4|10645.4|10645.23|10645.23|0
1651142710000|2022-04-28 10:45:10|10645.05|10645.05|10645.05|10645.05|10645.05|10645.05|10645.05|10645.05|0
1651142720000|2022-04-28 10:45:20|10644.37|10644.37|10643.33|10643.33|10644.37|10644.37|10643.33|10643.33|0
1651142730000|2022-04-28 10:45:30|10643.08|10643.08|10643.18|10643.18|10643.18|10643.18|10643.08|10643.08|0
1651142740000|2022-04-28 10:45:40|10643.27|10643.27|10643.55|10643.55|10643.55|10643.55|10643.27|10643.27|0
1651142750000|2022-04-28 10:45:50|10643.65|10643.65|10643.65|10643.65|10643.65|10643.65|10643.65|10643.65|0
1651142760000|2022-04-28 10:46:00|10643.87|10643.87|10643.87|10643.87|10643.87|10643.87|10643.87|10643.87|0
1651142780000|2022-04-28 10:46:20|10644.31|10644.31|10644.31|10644.31|10644.31|10644.31|10644.31|10644.31|0
1651142790000|2022-04-28 10:46:30|10644.99|10644.99|10644.99|10644.99|10644.99|10644.99|10644.99|10644.99|0
1651142800000|2022-04-28 10:46:40|10645.22|10645.22|10644.06|10644.06|10645.22|10645.22|10644.06|10644.06|0
1651142830000|2022-04-28 10:47:10|10645.61|10645.61|10645.61|10645.61|10645.61|10645.61|10645.61|10645.61|0
1651142840000|2022-04-28 10:47:20|10645.83|10645.83|10646.68|10646.68|10646.68|10646.68|10645.83|10645.83|0
1651142850000|2022-04-28 10:47:30|10647.14|10647.14|10647.28|10647.28|10647.5|10647.5|10647.14|10647.14|0
1651142860000|2022-04-28 10:47:40|10647.55|10647.55|10647.55|10647.55|10647.55|10647.55|10647.55|10647.55|0
1651142880000|2022-04-28 10:48:00|10648.07|10648.07|10648.07|10648.07|10648.07|10648.07|10648.07|10648.07|0
1651142890000|2022-04-28 10:48:10|10647.85|10647.85|10648.49|10648.49|10648.49|10648.49|10647.85|10647.85|0
1651142920000|2022-04-28 10:48:40|10648.65|10648.65|10648.97|10648.97|10648.97|10648.97|10648.65|10648.65|0
1651142940000|2022-04-28 10:49:00|10648.89|10648.89|10648.66|10648.66|10648.89|10648.89|10648.66|10648.66|0
1651142950000|2022-04-28 10:49:10|10648.48|10648.48|10648.48|10648.48|10648.48|10648.48|10648.48|10648.48|0
1651142960000|2022-04-28 10:49:20|10647.83|10647.83|10647.83|10647.83|10647.83|10647.83|10647.83|10647.83|0
1651142970000|2022-04-28 10:49:30|10648.18|10648.18|10648.18|10648.18|10648.18|10648.18|10648.18|10648.18|0
1651142980000|2022-04-28 10:49:40|10647.45|10647.45|10647.45|10647.45|10647.45|10647.45|10647.45|10647.45|0
1651142990000|2022-04-28 10:49:50|10647.26|10647.26|10647.26|10647.26|10647.26|10647.26|10647.26|10647.26|0
1651143000000|2022-04-28 10:50:00|10647.94|10647.94|10649.96|10649.96|10649.96|10649.96|10647.94|10647.94|0
1651143030000|2022-04-28 10:50:30|10649.63|10649.63|10649.63|10649.63|10649.63|10649.63|10649.63|10649.63|0
1651143040000|2022-04-28 10:50:40|10648.65|10648.65|10647.87|10647.87|10648.65|10648.65|10647.87|10647.87|0
1651143050000|2022-04-28 10:50:50|10647.5|10647.5|10646.43|10646.43|10647.5|10647.5|10646.43|10646.43|0
1651143060000|2022-04-28 10:51:00|10646.66|10646.66|10647.12|10647.12|10647.12|10647.12|10646.66|10646.66|0
1651143070000|2022-04-28 10:51:10|10647.56|10647.56|10647.56|10647.56|10647.56|10647.56|10647.56|10647.56|0
1651143080000|2022-04-28 10:51:20|10647.74|10647.74|10651.02|10651.02|10651.02|10651.02|10647.74|10647.74|0
1651143100000|2022-04-28 10:51:40|10650.7|10650.7|10650.86|10650.86|10651.29|10651.29|10650.7|10650.7|0
1651143120000|2022-04-28 10:52:00|10650.49|10650.49|10650.01|10650.01|10651.21|10651.21|10650.01|10650.01|0
1651143130000|2022-04-28 10:52:10|10649.81|10649.81|10649.81|10649.81|10649.81|10649.81|10649.81|10649.81|0
1651143140000|2022-04-28 10:52:20|10649.38|10649.38|10649.03|10649.03|10649.38|10649.38|10649.03|10649.03|0
1651143170000|2022-04-28 10:52:50|10649.19|10649.19|10648.66|10648.66|10649.19|10649.19|10648.66|10648.66|0
1651143180000|2022-04-28 10:53:00|10649.06|10649.06|10651.77|10651.77|10651.77|10651.77|10648.74|10648.74|0
1651143190000|2022-04-28 10:53:10|10650.99|10650.99|10650.99|10650.99|10650.99|10650.99|10650.99|10650.99|0
1651143210000|2022-04-28 10:53:30|10650.63|10650.63|10650.63|10650.63|10650.63|10650.63|10650.63|10650.63|0
1651143300000|2022-04-28 10:55:00|10650.79|10650.79|10650.79|10650.79|10650.79|10650.79|10650.79|10650.79|0
1651143320000|2022-04-28 10:55:20|10651.49|10651.49|10651.86|10651.86|10651.86|10651.86|10651.49|10651.49|0
1651143330000|2022-04-28 10:55:30|10651.67|10651.67|10652.66|10652.66|10652.66|10652.66|10651.67|10651.67|0
1651143340000|2022-04-28 10:55:40|10653.03|10653.03|10653.03|10653.03|10653.03|10653.03|10653.03|10653.03|0
1651143350000|2022-04-28 10:55:50|10652.53|10652.53|10652.79|10652.79|10652.79|10652.79|10652.53|10652.53|0
1651143360000|2022-04-28 10:56:00|10652.87|10652.87|10657.86|10657.86|10657.86|10657.86|10652.87|10652.87|0
1651143370000|2022-04-28 10:56:10|10658.64|10658.64|10659.73|10659.73|10659.73|10659.73|10658.51|10658.51|0
1651143380000|2022-04-28 10:56:20|10659.86|10659.86|10659.86|10659.86|10659.86|10659.86|10659.86|10659.86|0
1651143390000|2022-04-28 10:56:30|10659.64|10659.64|10660.18|10660.18|10660.18|10660.18|10659.64|10659.64|0
1651143400000|2022-04-28 10:56:40|10660.27|10660.27|10657.34|10657.34|10660.27|10660.27|10657.34|10657.34|0
1651143410000|2022-04-28 10:56:50|10657.12|10657.12|10658.11|10658.11|10658.11|10658.11|10657.12|10657.12|0
1651143420000|2022-04-28 10:57:00|10657.65|10657.65|10657.65|10657.65|10657.65|10657.65|10657.65|10657.65|0
1651143430000|2022-04-28 10:57:10|10658.04|10658.04|10658.04|10658.04|10658.04|10658.04|10658.04|10658.04|0
1651143440000|2022-04-28 10:57:20|10657.86|10657.86|10657.86|10657.86|10657.86|10657.86|10657.86|10657.86|0
1651143450000|2022-04-28 10:57:30|10658.01|10658.01|10657.83|10657.83|10658.01|10658.01|10657.83|10657.83|0
1651143460000|2022-04-28 10:57:40|10657.51|10657.51|10657.14|10657.14|10657.51|10657.51|10657.14|10657.14|0
1651143490000|2022-04-28 10:58:10|10656.92|10656.92|10656.92|10656.92|10656.92|10656.92|10656.92|10656.92|0
1651143500000|2022-04-28 10:58:20|10657.35|10657.35|10657.12|10657.12|10657.35|10657.35|10657.12|10657.12|0
1651143510000|2022-04-28 10:58:30|10657.47|10657.47|10657.47|10657.47|10657.47|10657.47|10657.47|10657.47|0
1651143520000|2022-04-28 10:58:40|10657.75|10657.75|10657.75|10657.75|10657.75|10657.75|10657.75|10657.75|0
1651143530000|2022-04-28 10:58:50|10657.5|10657.5|10657.85|10657.85|10657.85|10657.85|10657.5|10657.5|0
1651143560000|2022-04-28 10:59:20|10657.69|10657.69|10657.69|10657.69|10657.69|10657.69|10657.69|10657.69|0
1651143570000|2022-04-28 10:59:30|10658.47|10658.47|10658.47|10658.47|10658.47|10658.47|10658.47|10658.47|0
1651143580000|2022-04-28 10:59:40|10659.05|10659.05|10660.33|10660.33|10660.33|10660.33|10659.05|10659.05|0
1651143600000|2022-04-28 11:00:00|10659.96|10659.96|10659.74|10659.74|10659.96|10659.96|10659.74|10659.74|0
1651143610000|2022-04-28 11:00:10|10659.9|10659.9|10660.66|10660.66|10660.66|10660.66|10659.9|10659.9|0
1651143630000|2022-04-28 11:00:30|10660.44|10660.44|10660.66|10660.66|10660.66|10660.66|10660.44|10660.44|0
1651143640000|2022-04-28 11:00:40|10660.34|10660.34|10660.34|10660.34|10660.34|10660.34|10660.34|10660.34|0
1651143650000|2022-04-28 11:00:50|10660.79|10660.79|10661.25|10661.25|10661.25|10661.25|10660.79|10660.79|0
1651143670000|2022-04-28 11:01:10|10662.81|10662.81|10662.68|10662.68|10662.81|10662.81|10662.28|10662.28|0
1651143680000|2022-04-28 11:01:20|10662.77|10662.77|10663.09|10663.09|10663.09|10663.09|10662.77|10662.77|0
1651143690000|2022-04-28 11:01:30|10662.43|10662.43|10662.43|10662.43|10662.43|10662.43|10662.43|10662.43|0
1651143710000|2022-04-28 11:01:50|10662.64|10662.64|10662.86|10662.86|10662.86|10662.86|10662.64|10662.64|0
1651143720000|2022-04-28 11:02:00|10662.63|10662.63|10662.63|10662.63|10662.63|10662.63|10662.63|10662.63|0
1651143730000|2022-04-28 11:02:10|10663.33|10663.33|10663.33|10663.33|10663.33|10663.33|10663.33|10663.33|0
1651143750000|2022-04-28 11:02:30|10663.56|10663.56|10662.72|10662.72|10663.56|10663.56|10662.72|10662.72|0
1651143760000|2022-04-28 11:02:40|10662.37|10662.37|10662.81|10662.81|10662.81|10662.81|10662.37|10662.37|0
1651143770000|2022-04-28 11:02:50|10663.03|10663.03|10663.12|10663.12|10663.25|10663.25|10663.03|10663.03|0
1651143780000|2022-04-28 11:03:00|10663.4|10663.4|10663.58|10663.58|10663.8|10663.8|10663.4|10663.4|0
1651143790000|2022-04-28 11:03:10|10663.45|10663.45|10663.45|10663.45|10663.45|10663.45|10663.45|10663.45|0
1651143800000|2022-04-28 11:03:20|10665.01|10665.01|10665.01|10665.01|10665.01|10665.01|10665.01|10665.01|0
1651143810000|2022-04-28 11:03:30|10664.64|10664.64|10664.64|10664.64|10664.64|10664.64|10664.64|10664.64|0
1651143820000|2022-04-28 11:03:40|10664.41|10664.41|10664.41|10664.41|10664.41|10664.41|10664.41|10664.41|0
1651143830000|2022-04-28 11:03:50|10663.9|10663.9|10665.22|10665.22|10665.22|10665.22|10663.9|10663.9|0
1651143840000|2022-04-28 11:04:00|10665.59|10665.59|10665.59|10665.59|10665.59|10665.59|10665.59|10665.59|0
1651143870000|2022-04-28 11:04:30|10665.85|10665.85|10665.85|10665.85|10665.85|10665.85|10665.85|10665.85|0
1651143880000|2022-04-28 11:04:40|10666.17|10666.17|10666.17|10666.17|10666.17|10666.17|10666.17|10666.17|0
1651143890000|2022-04-28 11:04:50|10665.8|10665.8|10665.8|10665.8|10665.8|10665.8|10665.8|10665.8|0
1651143900000|2022-04-28 11:05:00|10665.63|10665.63|10666.41|10666.41|10666.41|10666.41|10665.63|10665.63|0
1651143910000|2022-04-28 11:05:10|10666.66|10666.66|10667.81|10667.81|10667.81|10667.81|10666.66|10666.66|0
1651143930000|2022-04-28 11:05:30|10666.5|10666.5|10666.5|10666.5|10666.5|10666.5|10666.5|10666.5|0
1651143980000|2022-04-28 11:06:20|10666.63|10666.63|10666.75|10666.75|10666.75|10666.75|10666.63|10666.63|0
1651143990000|2022-04-28 11:06:30|10667.08|10667.08|10667.41|10667.41|10667.41|10667.41|10667.08|10667.08|0
1651144000000|2022-04-28 11:06:40|10668.18|10668.18|10672.5|10672.5|10672.62|10672.62|10667.96|10667.96|0
1651144010000|2022-04-28 11:06:50|10672.72|10672.72|10673.27|10673.27|10673.27|10673.27|10672.72|10672.72|0
1651144030000|2022-04-28 11:07:10|10673.49|10673.49|10673.88|10673.88|10673.88|10673.88|10673.49|10673.49|0
1651144040000|2022-04-28 11:07:20|10674|10674|10673.36|10673.36|10674.36|10674.36|10673.36|10673.36|0
1651144050000|2022-04-28 11:07:30|10673.61|10673.61|10674.56|10674.56|10674.56|10674.56|10673.61|10673.61|0
1651144060000|2022-04-28 11:07:40|10674.2|10674.2|10674.57|10674.57|10674.57|10674.57|10674.2|10674.2|0
1651144070000|2022-04-28 11:07:50|10675.03|10675.03|10677.7|10677.7|10677.7|10677.7|10675.03|10675.03|0
1651144080000|2022-04-28 11:08:00|10678.08|10678.08|10680.29|10680.29|10680.29|10680.29|10678.08|10678.08|0
1651144100000|2022-04-28 11:08:20|10681.07|10681.07|10681.43|10681.43|10681.85|10681.85|10680.29|10680.29|0
1651144110000|2022-04-28 11:08:30|10681.85|10681.85|10683.41|10683.41|10683.41|10683.41|10681.85|10681.85|0
1651144130000|2022-04-28 11:08:50|10682.63|10682.63|10683.09|10683.09|10683.09|10683.09|10682.63|10682.63|0
1651144140000|2022-04-28 11:09:00|10682.93|10682.93|10683.79|10683.79|10683.79|10683.79|10682.93|10682.93|0
1651144150000|2022-04-28 11:09:10|10683.96|10683.96|10683.96|10683.96|10683.96|10683.96|10683.96|10683.96|0
1651144160000|2022-04-28 11:09:20|10683.74|10683.74|10683.74|10683.74|10683.74|10683.74|10683.74|10683.74|0
1651144180000|2022-04-28 11:09:40|10683.65|10683.65|10684.16|10684.16|10684.16|10684.16|10683.65|10683.65|0
1651144190000|2022-04-28 11:09:50|10683.79|10683.79|10684.73|10684.73|10684.73|10684.73|10683.79|10683.79|0
1651144210000|2022-04-28 11:10:10|10684.61|10684.61|10686.16|10686.16|10686.16|10686.16|10684.61|10684.61|0
1651144220000|2022-04-28 11:10:20|10686.42|10686.42|10687.2|10687.2|10687.2|10687.2|10686.42|10686.42|0
1651144230000|2022-04-28 11:10:30|10686.52|10686.52|10686.29|10686.29|10686.52|10686.52|10686.29|10686.29|0
1651144240000|2022-04-28 11:10:40|10685.51|10685.51|10684.73|10684.73|10686.29|10686.29|10684.16|10684.16|0
1651144250000|2022-04-28 11:10:50|10684.65|10684.65|10684.81|10684.81|10685.08|10685.08|10684.65|10684.65|0
1651144260000|2022-04-28 11:11:00|10685.59|10685.59|10684.44|10684.44|10685.59|10685.59|10684.44|10684.44|0
1651144270000|2022-04-28 11:11:10|10684.26|10684.26|10684.26|10684.26|10684.26|10684.26|10684.26|10684.26|0
1651144310000|2022-04-28 11:11:50|10683.87|10683.87|10683.87|10683.87|10683.87|10683.87|10683.87|10683.87|0
1651144320000|2022-04-28 11:12:00|10683.96|10683.96|10684.79|10684.79|10684.79|10684.79|10683.01|10683.01|0
1651144330000|2022-04-28 11:12:10|10682.18|10682.18|10682.96|10682.96|10682.96|10682.96|10682.18|10682.18|0
1651144340000|2022-04-28 11:12:20|10682.59|10682.59|10682.59|10682.59|10682.59|10682.59|10682.59|10682.59|0
1651144350000|2022-04-28 11:12:30|10682.38|10682.38|10683.16|10683.16|10683.16|10683.16|10682.38|10682.38|0
1651144370000|2022-04-28 11:12:50|10682.94|10682.94|10683.19|10683.19|10683.19|10683.19|10682.94|10682.94|0
1651144390000|2022-04-28 11:13:10|10681.63|10681.63|10680.85|10680.85|10681.63|10681.63|10679.29|10679.29|0
1651144400000|2022-04-28 11:13:20|10681.63|10681.63|10681.85|10681.85|10681.85|10681.85|10681.63|10681.63|0
1651144410000|2022-04-28 11:13:30|10681.41|10681.41|10681.63|10681.63|10681.63|10681.63|10681.41|10681.41|0
1651144440000|2022-04-28 11:14:00|10682.06|10682.06|10682.48|10682.48|10682.48|10682.48|10682.06|10682.06|0
1651144450000|2022-04-28 11:14:10|10682.91|10682.91|10682.91|10682.91|10682.91|10682.91|10682.91|10682.91|0
1651144490000|2022-04-28 11:14:50|10683.03|10683.03|10683.03|10683.03|10683.03|10683.03|10683.03|10683.03|0
1651144500000|2022-04-28 11:15:00|10682.94|10682.94|10683.22|10683.22|10683.39|10683.39|10682.94|10682.94|0
1651144540000|2022-04-28 11:15:40|10683.37|10683.37|10683.37|10683.37|10683.37|10683.37|10683.37|10683.37|0
1651144550000|2022-04-28 11:15:50|10683.62|10683.62|10683.18|10683.18|10683.62|10683.62|10682.62|10682.62|0
1651144560000|2022-04-28 11:16:00|10683.1|10683.1|10683.1|10683.1|10683.1|10683.1|10683.1|10683.1|0
1651144570000|2022-04-28 11:16:10|10682.97|10682.97|10683.16|10683.16|10683.16|10683.16|10682.72|10682.72|0
1651144590000|2022-04-28 11:16:30|10682.31|10682.31|10682.31|10682.31|10682.31|10682.31|10682.31|10682.31|0
1651144600000|2022-04-28 11:16:40|10682.44|10682.44|10684.62|10684.62|10684.62|10684.62|10682.44|10682.44|0
1651144620000|2022-04-28 11:17:00|10684.75|10684.75|10684.75|10684.75|10684.75|10684.75|10684.75|10684.75|0
1651144630000|2022-04-28 11:17:10|10684.98|10684.98|10685.43|10685.43|10685.43|10685.43|10684.98|10684.98|0
1651144640000|2022-04-28 11:17:20|10685.71|10685.71|10685.71|10685.71|10685.71|10685.71|10685.71|10685.71|0
1651144680000|2022-04-28 11:18:00|10686.07|10686.07|10685.74|10685.74|10686.07|10686.07|10685.74|10685.74|0
1651144710000|2022-04-28 11:18:30|10684.83|10684.83|10684.83|10684.83|10684.83|10684.83|10684.83|10684.83|0
1651144720000|2022-04-28 11:18:40|10684.71|10684.71|10682.94|10682.94|10684.95|10684.95|10682.94|10682.94|0
1651144730000|2022-04-28 11:18:50|10683.06|10683.06|10683.06|10683.06|10683.06|10683.06|10683.06|10683.06|0
1651144740000|2022-04-28 11:19:00|10683.49|10683.49|10683.26|10683.26|10683.49|10683.49|10683.26|10683.26|0
1651144750000|2022-04-28 11:19:10|10683.01|10683.01|10682.79|10682.79|10683.01|10683.01|10682.79|10682.79|0
1651144760000|2022-04-28 11:19:20|10682.57|10682.57|10682.82|10682.82|10682.82|10682.82|10682.04|10682.04|0
1651144770000|2022-04-28 11:19:30|10682.45|10682.45|10682.45|10682.45|10682.45|10682.45|10682.45|10682.45|0
1651144780000|2022-04-28 11:19:40|10681.58|10681.58|10680.44|10680.44|10681.58|10681.58|10680.44|10680.44|0
1651144820000|2022-04-28 11:20:20|10680.28|10680.28|10680.74|10680.74|10680.74|10680.74|10680.28|10680.28|0
1651144830000|2022-04-28 11:20:30|10680.95|10680.95|10680.95|10680.95|10680.95|10680.95|10680.95|10680.95|0
1651144840000|2022-04-28 11:20:40|10680.18|10680.18|10678.62|10678.62|10680.18|10680.18|10678.62|10678.62|0
1651144860000|2022-04-28 11:21:00|10678.4|10678.4|10678.4|10678.4|10678.4|10678.4|10678.4|10678.4|0
1651144870000|2022-04-28 11:21:10|10678.53|10678.53|10678.53|10678.53|10678.53|10678.53|10678.53|10678.53|0
1651144880000|2022-04-28 11:21:20|10676.97|10676.97|10677.2|10677.2|10677.2|10677.2|10676.97|10676.97|0
1651144890000|2022-04-28 11:21:30|10677.97|10677.97|10678.33|10678.33|10678.33|10678.33|10677.97|10677.97|0
1651144900000|2022-04-28 11:21:40|10678.78|10678.78|10681.59|10681.59|10681.59|10681.59|10678.78|10678.78|0
1651144910000|2022-04-28 11:21:50|10680.22|10680.22|10680.22|10680.22|10680.22|10680.22|10680.22|10680.22|0
1651144920000|2022-04-28 11:22:00|10679.44|10679.44|10679.55|10679.55|10679.55|10679.55|10679.32|10679.32|0
1651144930000|2022-04-28 11:22:10|10679.32|10679.32|10679.32|10679.32|10679.32|10679.32|10679.32|10679.32|0
1651144940000|2022-04-28 11:22:20|10679.39|10679.39|10679.23|10679.23|10679.39|10679.39|10679|10679|0
1651144950000|2022-04-28 11:22:30|10679|10679|10679.23|10679.23|10679.23|10679.23|10678.78|10678.78|0
1651144960000|2022-04-28 11:22:40|10679|10679|10679|10679|10679|10679|10679|10679|0
1651144970000|2022-04-28 11:22:50|10678.55|10678.55|10678.55|10678.55|10678.55|10678.55|10678.55|10678.55|0
1651144980000|2022-04-28 11:23:00|10679|10679|10678.63|10678.63|10679|10679|10678.63|10678.63|0
1651145010000|2022-04-28 11:23:30|10678.88|10678.88|10678.88|10678.88|10678.88|10678.88|10678.88|10678.88|0
1651145020000|2022-04-28 11:23:40|10679.24|10679.24|10677.26|10677.26|10679.6|10679.6|10677.26|10677.26|0
1651145030000|2022-04-28 11:23:50|10676.87|10676.87|10677.19|10677.19|10677.19|10677.19|10676.87|10676.87|0
1651145040000|2022-04-28 11:24:00|10677.35|10677.35|10677.48|10677.48|10677.48|10677.48|10676.44|10676.44|0
1651145070000|2022-04-28 11:24:30|10678.46|10678.46|10682.71|10682.71|10682.71|10682.71|10678.46|10678.46|0
1651145080000|2022-04-28 11:24:40|10682.62|10682.62|10683.37|10683.37|10683.59|10683.59|10682.62|10682.62|0
1651145090000|2022-04-28 11:24:50|10683.69|10683.69|10682.53|10682.53|10683.69|10683.69|10682.53|10682.53|0
1651145100000|2022-04-28 11:25:00|10682.18|10682.18|10682|10682|10682.35|10682.35|10682|10682|0
1651145130000|2022-04-28 11:25:30|10682.16|10682.16|10682.04|10682.04|10682.16|10682.16|10681.79|10681.79|0
1651145140000|2022-04-28 11:25:40|10682.39|10682.39|10682.39|10682.39|10682.39|10682.39|10682.39|10682.39|0
1651145150000|2022-04-28 11:25:50|10681.95|10681.95|10680.41|10680.41|10681.95|10681.95|10679.41|10679.41|0
1651145160000|2022-04-28 11:26:00|10680.85|10680.85|10681.53|10681.53|10681.66|10681.66|10680.85|10680.85|0
1651145190000|2022-04-28 11:26:30|10681.37|10681.37|10681.37|10681.37|10681.37|10681.37|10681.37|10681.37|0
1651145200000|2022-04-28 11:26:40|10681.83|10681.83|10681.83|10681.83|10681.83|10681.83|10681.83|10681.83|0
1651145210000|2022-04-28 11:26:50|10682.36|10682.36|10682.02|10682.02|10682.78|10682.78|10681.93|10681.93|0
1651145220000|2022-04-28 11:27:00|10684.36|10684.36|10685.47|10685.47|10685.47|10685.47|10684.36|10684.36|0
1651145230000|2022-04-28 11:27:10|10685.25|10685.25|10686.14|10686.14|10686.14|10686.14|10685.25|10685.25|0
1651145240000|2022-04-28 11:27:20|10685.68|10685.68|10685.45|10685.45|10685.68|10685.68|10685.45|10685.45|0
1651145250000|2022-04-28 11:27:30|10685.82|10685.82|10685.69|10685.69|10685.82|10685.82|10685.69|10685.69|0
1651145260000|2022-04-28 11:27:40|10685.46|10685.46|10684.44|10684.44|10685.46|10685.46|10684.44|10684.44|0
1651145270000|2022-04-28 11:27:50|10684.02|10684.02|10683.84|10683.84|10684.02|10684.02|10683.84|10683.84|0
1651145280000|2022-04-28 11:28:00|10684.28|10684.28|10684.63|10684.63|10684.63|10684.63|10684.2|10684.2|0
1651145290000|2022-04-28 11:28:10|10685.54|10685.54|10686.34|10686.34|10686.34|10686.34|10685.54|10685.54|0
1651145300000|2022-04-28 11:28:20|10687.12|10687.12|10687.61|10687.61|10687.61|10687.61|10687.12|10687.12|0
1651145320000|2022-04-28 11:28:40|10687.29|10687.29|10687.45|10687.45|10687.45|10687.45|10687.29|10687.29|0
1651145330000|2022-04-28 11:28:50|10686.22|10686.22|10685.78|10685.78|10686.22|10686.22|10685.78|10685.78|0
1651145340000|2022-04-28 11:29:00|10685|10685|10683.41|10683.41|10685|10685|10683.41|10683.41|0
1651145350000|2022-04-28 11:29:10|10683.84|10683.84|10684.07|10684.07|10684.07|10684.07|10683.84|10683.84|0
1651145360000|2022-04-28 11:29:20|10683.7|10683.7|10684.55|10684.55|10684.55|10684.55|10683.7|10683.7|0
1651145370000|2022-04-28 11:29:30|10684.74|10684.74|10685.19|10685.19|10685.19|10685.19|10684.74|10684.74|0
1651145380000|2022-04-28 11:29:40|10684.42|10684.42|10684.34|10684.34|10684.42|10684.42|10684.34|10684.34|0
1651145390000|2022-04-28 11:29:50|10684.16|10684.16|10682.88|10682.88|10684.16|10684.16|10682.88|10682.88|0
1651145400000|2022-04-28 11:30:00|10683.13|10683.13|10682.75|10682.75|10683.13|10683.13|10682.75|10682.75|0
1651145410000|2022-04-28 11:30:10|10682.47|10682.47|10681.27|10681.27|10682.47|10682.47|10681.27|10681.27|0
1651145420000|2022-04-28 11:30:20|10680.82|10680.82|10680.81|10680.81|10680.82|10680.82|10680.59|10680.59|0
1651145430000|2022-04-28 11:30:30|10680.58|10680.58|10680.35|10680.35|10680.58|10680.58|10680.35|10680.35|0
1651145440000|2022-04-28 11:30:40|10680.58|10680.58|10680.58|10680.58|10680.81|10680.81|10680.58|10680.58|0
1651145450000|2022-04-28 11:30:50|10680.81|10680.81|10680.81|10680.81|10680.81|10680.81|10680.81|10680.81|0
1651145480000|2022-04-28 11:31:20|10680.28|10680.28|10680.28|10680.28|10680.28|10680.28|10680.28|10680.28|0
1651145510000|2022-04-28 11:31:50|10680.81|10680.81|10683.19|10683.19|10683.19|10683.19|10680.81|10680.81|0
1651145530000|2022-04-28 11:32:10|10682.83|10682.83|10683.51|10683.51|10683.51|10683.51|10682.83|10682.83|0
1651145540000|2022-04-28 11:32:20|10683.65|10683.65|10683.64|10683.64|10684.5|10684.5|10683.64|10683.64|0
1651145550000|2022-04-28 11:32:30|10684.1|10684.1|10684.28|10684.28|10684.28|10684.28|10684.1|10684.1|0
1651145560000|2022-04-28 11:32:40|10684.54|10684.54|10684.54|10684.54|10684.54|10684.54|10684.54|10684.54|0
1651145570000|2022-04-28 11:32:50|10684.66|10684.66|10684.57|10684.57|10684.66|10684.66|10684.34|10684.34|0
1651145580000|2022-04-28 11:33:00|10684.79|10684.79|10684.79|10684.79|10684.79|10684.79|10684.79|10684.79|0
1651145590000|2022-04-28 11:33:10|10687.05|10687.05|10687.54|10687.54|10687.54|10687.54|10687.05|10687.05|0
1651145610000|2022-04-28 11:33:30|10687.77|10687.77|10688.65|10688.65|10688.65|10688.65|10687.77|10687.77|0
1651145620000|2022-04-28 11:33:40|10688.23|10688.23|10689.1|10689.1|10689.1|10689.1|10688.23|10688.23|0
1651145640000|2022-04-28 11:34:00|10688.92|10688.92|10688.92|10688.92|10688.92|10688.92|10688.92|10688.92|0
1651145650000|2022-04-28 11:34:10|10689.27|10689.27|10688.82|10688.82|10689.27|10689.27|10688.82|10688.82|0
1651145660000|2022-04-28 11:34:20|10687.26|10687.26|10687.26|10687.26|10687.26|10687.26|10687.26|10687.26|0
1651145670000|2022-04-28 11:34:30|10686.83|10686.83|10686.83|10686.83|10686.83|10686.83|10686.83|10686.83|0
1651145680000|2022-04-28 11:34:40|10686.37|10686.37|10686.14|10686.14|10686.37|10686.37|10685.98|10685.98|0
1651145690000|2022-04-28 11:34:50|10686.37|10686.37|10686.37|10686.37|10686.37|10686.37|10686.37|10686.37|0
1651145700000|2022-04-28 11:35:00|10686.04|10686.04|10686.5|10686.5|10686.5|10686.5|10686.04|10686.04|0
1651145710000|2022-04-28 11:35:10|10686.27|10686.27|10686.27|10686.27|10686.27|10686.27|10686.27|10686.27|0
1651145720000|2022-04-28 11:35:20|10686.04|10686.04|10685.5|10685.5|10686.2|10686.2|10685.5|10685.5|0
1651145730000|2022-04-28 11:35:30|10685.73|10685.73|10685.73|10685.73|10685.73|10685.73|10685.73|10685.73|0
1651145740000|2022-04-28 11:35:40|10685.51|10685.51|10685.15|10685.15|10685.51|10685.51|10685.15|10685.15|0
1651145750000|2022-04-28 11:35:50|10685.51|10685.51|10685.29|10685.29|10685.51|10685.51|10685.29|10685.29|0
1651145790000|2022-04-28 11:36:30|10685.42|10685.42|10685.4|10685.4|10685.65|10685.65|10685.4|10685.4|0
1651145800000|2022-04-28 11:36:40|10685.63|10685.63|10685.2|10685.2|10685.63|10685.63|10685.2|10685.2|0
1651145810000|2022-04-28 11:36:50|10685.11|10685.11|10685.11|10685.11|10685.11|10685.11|10685.11|10685.11|0
1651145820000|2022-04-28 11:37:00|10685.55|10685.55|10685.55|10685.55|10685.55|10685.55|10685.55|10685.55|0
1651145850000|2022-04-28 11:37:30|10685.18|10685.18|10684.95|10684.95|10685.18|10685.18|10684.95|10684.95|0
1651145860000|2022-04-28 11:37:40|10684.17|10684.17|10683.56|10683.56|10684.17|10684.17|10683.56|10683.56|0
1651145870000|2022-04-28 11:37:50|10683.13|10683.13|10682.91|10682.91|10683.36|10683.36|10682.91|10682.91|0
1651145880000|2022-04-28 11:38:00|10682.73|10682.73|10682.73|10682.73|10682.73|10682.73|10682.73|10682.73|0
1651145890000|2022-04-28 11:38:10|10681.85|10681.85|10680.96|10680.96|10681.85|10681.85|10680.96|10680.96|0
1651145900000|2022-04-28 11:38:20|10681.35|10681.35|10679.47|10679.47|10681.35|10681.35|10679.47|10679.47|0
1651145920000|2022-04-28 11:38:40|10678.69|10678.69|10678.06|10678.06|10678.69|10678.69|10678.06|10678.06|0
1651145930000|2022-04-28 11:38:50|10677.7|10677.7|10677.7|10677.7|10677.7|10677.7|10677.7|10677.7|0
1651145940000|2022-04-28 11:39:00|10677.95|10677.95|10677.95|10677.95|10677.95|10677.95|10677.95|10677.95|0
1651145950000|2022-04-28 11:39:10|10677.72|10677.72|10677.26|10677.26|10677.72|10677.72|10677.26|10677.26|0
1651145960000|2022-04-28 11:39:20|10676.94|10676.94|10676.06|10676.06|10676.94|10676.94|10676.06|10676.06|0
1651145970000|2022-04-28 11:39:30|10676.92|10676.92|10677.57|10677.57|10677.57|10677.57|10676.92|10676.92|0
1651145980000|2022-04-28 11:39:40|10678.35|10678.35|10678.35|10678.35|10678.35|10678.35|10678.35|10678.35|0
1651145990000|2022-04-28 11:39:50|10678|10678|10676.8|10676.8|10678.09|10678.09|10676.8|10676.8|0
1651146000000|2022-04-28 11:40:00|10676.96|10676.96|10677.04|10677.04|10677.04|10677.04|10676.96|10676.96|0
1651146020000|2022-04-28 11:40:20|10677.18|10677.18|10677.18|10677.18|10677.18|10677.18|10677.18|10677.18|0
1651146030000|2022-04-28 11:40:30|10677.05|10677.05|10676.8|10676.8|10677.05|10677.05|10676.8|10676.8|0
1651146050000|2022-04-28 11:40:50|10677.05|10677.05|10677.05|10677.05|10677.05|10677.05|10677.05|10677.05|0
1651146060000|2022-04-28 11:41:00|10677.28|10677.28|10676.18|10676.18|10677.28|10677.28|10676.18|10676.18|0
1651146070000|2022-04-28 11:41:10|10675.65|10675.65|10675.65|10675.65|10675.65|10675.65|10675.65|10675.65|0
1651146120000|2022-04-28 11:42:00|10675.33|10675.33|10675.81|10675.81|10675.81|10675.81|10675.33|10675.33|0
1651146130000|2022-04-28 11:42:10|10675.96|10675.96|10675.96|10675.96|10675.96|10675.96|10675.96|10675.96|0
1651146160000|2022-04-28 11:42:40|10675.75|10675.75|10675.99|10675.99|10675.99|10675.99|10675.75|10675.75|0
1651146170000|2022-04-28 11:42:50|10676.24|10676.24|10677.8|10677.8|10677.8|10677.8|10676.24|10676.24|0
1651146180000|2022-04-28 11:43:00|10677.66|10677.66|10677.92|10677.92|10677.92|10677.92|10677.66|10677.66|0
1651146190000|2022-04-28 11:43:10|10678.07|10678.07|10678.25|10678.25|10678.25|10678.25|10678.07|10678.07|0
1651146200000|2022-04-28 11:43:20|10676.23|10676.23|10676.23|10676.23|10676.23|10676.23|10676.23|10676.23|0
1651146210000|2022-04-28 11:43:30|10676.38|10676.38|10676.38|10676.38|10676.38|10676.38|10676.38|10676.38|0
1651146220000|2022-04-28 11:43:40|10677.16|10677.16|10677.16|10677.16|10677.16|10677.16|10677.16|10677.16|0
1651146230000|2022-04-28 11:43:50|10677.38|10677.38|10677.83|10677.83|10677.83|10677.83|10677.38|10677.38|0
1651146240000|2022-04-28 11:44:00|10677.68|10677.68|10677.68|10677.68|10677.68|10677.68|10677.68|10677.68|0
1651146250000|2022-04-28 11:44:10|10677.46|10677.46|10677.46|10677.46|10677.46|10677.46|10677.46|10677.46|0
1651146270000|2022-04-28 11:44:30|10677.36|10677.36|10677.36|10677.36|10677.36|10677.36|10677.36|10677.36|0
1651146280000|2022-04-28 11:44:40|10676.93|10676.93|10676.93|10676.93|10676.93|10676.93|10676.93|10676.93|0
1651146290000|2022-04-28 11:44:50|10677.71|10677.71|10677.71|10677.71|10677.71|10677.71|10677.71|10677.71|0
1651146300000|2022-04-28 11:45:00|10677.84|10677.84|10677.45|10677.45|10677.84|10677.84|10677.45|10677.45|0
1651146330000|2022-04-28 11:45:30|10677.02|10677.02|10677.02|10677.02|10677.02|10677.02|10677.02|10677.02|0
1651146360000|2022-04-28 11:46:00|10676.85|10676.85|10676.85|10676.85|10676.85|10676.85|10676.85|10676.85|0
1651146390000|2022-04-28 11:46:30|10677.38|10677.38|10677.38|10677.38|10677.38|10677.38|10677.38|10677.38|0
1651146410000|2022-04-28 11:46:50|10677.22|10677.22|10676.98|10676.98|10677.22|10677.22|10676.98|10676.98|0
1651146420000|2022-04-28 11:47:00|10677.14|10677.14|10677.22|10677.22|10677.22|10677.22|10677.14|10677.14|0
1651146430000|2022-04-28 11:47:10|10676.8|10676.8|10675.75|10675.75|10676.8|10676.8|10675.75|10675.75|0
1651146460000|2022-04-28 11:47:40|10676.53|10676.53|10678.25|10678.25|10678.25|10678.25|10676.53|10676.53|0
1651146470000|2022-04-28 11:47:50|10678.68|10678.68|10677.9|10677.9|10678.68|10678.68|10677.9|10677.9|0
1651146480000|2022-04-28 11:48:00|10678.68|10678.68|10680.7|10680.7|10680.7|10680.7|10678.68|10678.68|0
1651146490000|2022-04-28 11:48:10|10680.92|10680.92|10681.15|10681.15|10681.15|10681.15|10680.92|10680.92|0
1651146500000|2022-04-28 11:48:20|10681.59|10681.59|10681.31|10681.31|10682.36|10682.36|10681.31|10681.31|0
1651146510000|2022-04-28 11:48:30|10681.09|10681.09|10680.66|10680.66|10681.09|10681.09|10680.66|10680.66|0
1651146520000|2022-04-28 11:48:40|10680.22|10680.22|10677.71|10677.71|10680.59|10680.59|10677.71|10677.71|0
1651146530000|2022-04-28 11:48:50|10677.89|10677.89|10675.36|10675.36|10677.89|10677.89|10675.28|10675.28|0
1651146540000|2022-04-28 11:49:00|10675.47|10675.47|10673.63|10673.63|10675.47|10675.47|10673.48|10673.48|0
1651146550000|2022-04-28 11:49:10|10673.42|10673.42|10673.19|10673.19|10673.42|10673.42|10673.19|10673.19|0
1651146560000|2022-04-28 11:49:20|10673.56|10673.56|10672.33|10672.33|10673.56|10673.56|10672.33|10672.33|0
1651146580000|2022-04-28 11:49:40|10672.79|10672.79|10672.77|10672.77|10673.22|10673.22|10672.77|10672.77|0
1651146590000|2022-04-28 11:49:50|10672.99|10672.99|10673.22|10673.22|10673.22|10673.22|10672.86|10672.86|0
1651146600000|2022-04-28 11:50:00|10672.96|10672.96|10672.96|10672.96|10672.96|10672.96|10672.96|10672.96|0
1651146630000|2022-04-28 11:50:30|10673.21|10673.21|10673.7|10673.7|10673.7|10673.7|10673.08|10673.08|0
1651146640000|2022-04-28 11:50:40|10674.14|10674.14|10674.23|10674.23|10674.23|10674.23|10674.14|10674.14|0
1651146650000|2022-04-28 11:50:50|10674.66|10674.66|10674.74|10674.74|10674.74|10674.74|10674.66|10674.66|0
1651146660000|2022-04-28 11:51:00|10674.52|10674.52|10674.52|10674.52|10674.52|10674.52|10674.52|10674.52|0
1651146680000|2022-04-28 11:51:20|10675.2|10675.2|10675.42|10675.42|10675.42|10675.42|10675.2|10675.2|0
1651146710000|2022-04-28 11:51:50|10675.26|10675.26|10675.26|10675.26|10675.26|10675.26|10675.26|10675.26|0
1651146720000|2022-04-28 11:52:00|10675.07|10675.07|10675.46|10675.46|10675.46|10675.46|10675.07|10675.07|0
1651146740000|2022-04-28 11:52:20|10675.59|10675.59|10675.59|10675.59|10675.59|10675.59|10675.59|10675.59|0
1651146750000|2022-04-28 11:52:30|10676.53|10676.53|10676.78|10676.78|10677.39|10677.39|10676.53|10676.53|0
1651146770000|2022-04-28 11:52:50|10676.91|10676.91|10676.91|10676.91|10676.91|10676.91|10676.91|10676.91|0
1651146800000|2022-04-28 11:53:20|10677.17|10677.17|10678.02|10678.02|10678.02|10678.02|10677.17|10677.17|0
1651146810000|2022-04-28 11:53:30|10678.2|10678.2|10678.2|10678.2|10678.2|10678.2|10678.2|10678.2|0
1651146820000|2022-04-28 11:53:40|10677.76|10677.76|10677.76|10677.76|10677.76|10677.76|10677.76|10677.76|0
1651146830000|2022-04-28 11:53:50|10677.67|10677.67|10677.24|10677.24|10677.67|10677.67|10677.24|10677.24|0
1651146840000|2022-04-28 11:54:00|10677.09|10677.09|10677.27|10677.27|10677.27|10677.27|10676.67|10676.67|0
1651146860000|2022-04-28 11:54:20|10676.83|10676.83|10676.98|10676.98|10676.98|10676.98|10676.83|10676.83|0
1651146870000|2022-04-28 11:54:30|10676.76|10676.76|10676.76|10676.76|10676.76|10676.76|10676.76|10676.76|0
1651146880000|2022-04-28 11:54:40|10679.1|10679.1|10679.1|10679.1|10679.1|10679.1|10679.1|10679.1|0
1651146890000|2022-04-28 11:54:50|10678.98|10678.98|10678.73|10678.73|10678.98|10678.98|10678.73|10678.73|0
1651146900000|2022-04-28 11:55:00|10678.89|10678.89|10678.97|10678.97|10678.97|10678.97|10678.89|10678.89|0
1651146910000|2022-04-28 11:55:10|10678.75|10678.75|10678.53|10678.53|10678.75|10678.75|10678.53|10678.53|0
1651146920000|2022-04-28 11:55:20|10679.02|10679.02|10679.02|10679.02|10679.02|10679.02|10679.02|10679.02|0
1651146930000|2022-04-28 11:55:30|10679.34|10679.34|10680.25|10680.25|10680.25|10680.25|10679.34|10679.34|0
1651146940000|2022-04-28 11:55:40|10681.03|10681.03|10679.11|10679.11|10681.03|10681.03|10679.11|10679.11|0
1651146960000|2022-04-28 11:56:00|10679.33|10679.33|10679.33|10679.33|10679.33|10679.33|10679.33|10679.33|0
1651146970000|2022-04-28 11:56:10|10679.45|10679.45|10679.29|10679.29|10679.45|10679.45|10679.29|10679.29|0
1651147000000|2022-04-28 11:56:40|10679.16|10679.16|10679.16|10679.16|10679.16|10679.16|10679.16|10679.16|0
1651147010000|2022-04-28 11:56:50|10678.73|10678.73|10678.73|10678.73|10678.73|10678.73|10678.73|10678.73|0
1651147020000|2022-04-28 11:57:00|10678.94|10678.94|10678.77|10678.77|10678.94|10678.94|10678.77|10678.77|0
1651147040000|2022-04-28 11:57:20|10678.59|10678.59|10678.62|10678.62|10678.8|10678.8|10678.34|10678.34|0
1651147050000|2022-04-28 11:57:30|10678.17|10678.17|10677.3|10677.3|10678.17|10678.17|10677.3|10677.3|0
1651147060000|2022-04-28 11:57:40|10677.2|10677.2|10677.2|10677.2|10677.2|10677.2|10677.2|10677.2|0
1651147070000|2022-04-28 11:57:50|10676.98|10676.98|10676.98|10676.98|10676.98|10676.98|10676.98|10676.98|0
1651147080000|2022-04-28 11:58:00|10676.55|10676.55|10675.16|10675.16|10676.55|10676.55|10674.91|10674.91|0
1651147110000|2022-04-28 11:58:30|10675.39|10675.39|10676.52|10676.52|10676.52|10676.52|10675.39|10675.39|0
1651147140000|2022-04-28 11:59:00|10675.74|10675.74|10676.38|10676.38|10676.38|10676.38|10675.74|10675.74|0
1651147150000|2022-04-28 11:59:10|10676.84|10676.84|10677.07|10677.07|10677.07|10677.07|10676.84|10676.84|0
1651147180000|2022-04-28 11:59:40|10677.42|10677.42|10678.55|10678.55|10678.55|10678.55|10677.42|10677.42|0
1651147190000|2022-04-28 11:59:50|10678.65|10678.65|10678.65|10678.65|10678.65|10678.65|10678.65|10678.65|0
1651147220000|2022-04-28 12:00:20|10678.49|10678.49|10678.96|10678.96|10679.18|10679.18|10678.49|10678.49|0
1651147260000|2022-04-28 12:01:00|10680.52|10680.52|10682.28|10682.28|10682.28|10682.28|10680.52|10680.52|0
1651147270000|2022-04-28 12:01:10|10681.5|10681.5|10681.93|10681.93|10681.93|10681.93|10681.5|10681.5|0
1651147280000|2022-04-28 12:01:20|10682.3|10682.3|10681.62|10681.62|10682.47|10682.47|10681.62|10681.62|0
1651147290000|2022-04-28 12:01:30|10681.84|10681.84|10681.97|10681.97|10681.97|10681.97|10681.84|10681.84|0
1651147310000|2022-04-28 12:01:50|10681.54|10681.54|10681.35|10681.35|10681.75|10681.75|10681.35|10681.35|0
1651147320000|2022-04-28 12:02:00|10681.2|10681.2|10680|10680|10681.7|10681.7|10679.77|10679.77|0
1651147340000|2022-04-28 12:02:20|10680.25|10680.25|10680.61|10680.61|10680.61|10680.61|10680.25|10680.25|0
1651147350000|2022-04-28 12:02:30|10680.79|10680.79|10682.35|10682.35|10682.35|10682.35|10680.79|10680.79|0
1651147360000|2022-04-28 12:02:40|10682.53|10682.53|10682.28|10682.28|10682.53|10682.53|10682.28|10682.28|0
1651147370000|2022-04-28 12:02:50|10682.51|10682.51|10682.29|10682.29|10682.51|10682.51|10682.29|10682.29|0
1651147390000|2022-04-28 12:03:10|10682.07|10682.07|10682.12|10682.12|10682.12|10682.12|10681.85|10681.85|0
1651147410000|2022-04-28 12:03:30|10682.38|10682.38|10681.7|10681.7|10682.64|10682.64|10681.7|10681.7|0
1651147430000|2022-04-28 12:03:50|10680.92|10680.92|10680.92|10680.92|10680.92|10680.92|10680.92|10680.92|0
1651147460000|2022-04-28 12:04:20|10680.55|10680.55|10676.93|10676.93|10680.55|10680.55|10676.93|10676.93|0
1651147470000|2022-04-28 12:04:30|10676.6|10676.6|10676.66|10676.66|10676.93|10676.93|10676.6|10676.6|0
1651147490000|2022-04-28 12:04:50|10676.75|10676.75|10676.88|10676.88|10676.88|10676.88|10676.75|10676.75|0
1651147500000|2022-04-28 12:05:00|10677.5|10677.5|10677.37|10677.37|10677.5|10677.5|10677.37|10677.37|0
1651147510000|2022-04-28 12:05:10|10677.47|10677.47|10677.47|10677.47|10677.47|10677.47|10677.47|10677.47|0
1651147520000|2022-04-28 12:05:20|10677.4|10677.4|10677.49|10677.49|10677.49|10677.49|10677.4|10677.4|0
1651147530000|2022-04-28 12:05:30|10677.57|10677.57|10677.57|10677.57|10677.57|10677.57|10677.57|10677.57|0
1651147540000|2022-04-28 12:05:40|10677.2|10677.2|10677.2|10677.2|10677.2|10677.2|10677.2|10677.2|0
1651147550000|2022-04-28 12:05:50|10677.03|10677.03|10677.25|10677.25|10677.25|10677.25|10677.03|10677.03|0
1651147570000|2022-04-28 12:06:10|10677.07|10677.07|10677.07|10677.07|10677.07|10677.07|10677.07|10677.07|0
1651147580000|2022-04-28 12:06:20|10677.51|10677.51|10679.65|10679.65|10679.65|10679.65|10677.51|10677.51|0
1651147590000|2022-04-28 12:06:30|10680.18|10680.18|10679.72|10679.72|10680.18|10680.18|10679.49|10679.49|0
1651147600000|2022-04-28 12:06:40|10678.94|10678.94|10676.97|10676.97|10678.94|10678.94|10676.97|10676.97|0
1651147610000|2022-04-28 12:06:50|10677.1|10677.1|10677.39|10677.39|10677.39|10677.39|10677.1|10677.1|0
1651147620000|2022-04-28 12:07:00|10677.16|10677.16|10677.39|10677.39|10677.39|10677.39|10677.16|10677.16|0
1651147630000|2022-04-28 12:07:10|10677.91|10677.91|10678.14|10678.14|10678.14|10678.14|10677.91|10677.91|0
1651147650000|2022-04-28 12:07:30|10678.27|10678.27|10678.05|10678.05|10678.27|10678.27|10678.05|10678.05|0
1651147660000|2022-04-28 12:07:40|10678.17|10678.17|10679.41|10679.41|10679.41|10679.41|10677.59|10677.59|0
1651147670000|2022-04-28 12:07:50|10679.18|10679.18|10679.14|10679.14|10679.18|10679.18|10678.29|10678.29|0
1651147680000|2022-04-28 12:08:00|10678.77|10678.77|10677.99|10677.99|10678.77|10678.77|10677.99|10677.99|0
1651147690000|2022-04-28 12:08:10|10678.84|10678.84|10678.61|10678.61|10678.84|10678.84|10678.61|10678.61|0
1651147700000|2022-04-28 12:08:20|10678.38|10678.38|10678.91|10678.91|10678.91|10678.91|10677.36|10677.36|0
1651147730000|2022-04-28 12:08:50|10679.37|10679.37|10680.89|10680.89|10680.89|10680.89|10679.37|10679.37|0
1651147740000|2022-04-28 12:09:00|10681.32|10681.32|10681.32|10681.32|10681.32|10681.32|10681.32|10681.32|0
1651147750000|2022-04-28 12:09:10|10681.48|10681.48|10680.57|10680.57|10681.48|10681.48|10680.57|10680.57|0
1651147760000|2022-04-28 12:09:20|10680.34|10680.34|10679.97|10679.97|10680.5|10680.5|10679.97|10679.97|0
1651147770000|2022-04-28 12:09:30|10680.2|10680.2|10680.2|10680.2|10680.2|10680.2|10680.2|10680.2|0
1651147780000|2022-04-28 12:09:40|10680.42|10680.42|10679.95|10679.95|10680.42|10680.42|10679.95|10679.95|0
1651147790000|2022-04-28 12:09:50|10680.72|10680.72|10680.72|10680.72|10680.72|10680.72|10680.27|10680.27|0
1651147800000|2022-04-28 12:10:00|10680.51|10680.51|10680.51|10680.51|10680.51|10680.51|10680.51|10680.51|0
1651147810000|2022-04-28 12:10:10|10680.93|10680.93|10680.38|10680.38|10681.27|10681.27|10680.38|10680.38|0
1651147820000|2022-04-28 12:10:20|10679.93|10679.93|10678.68|10678.68|10679.93|10679.93|10678.68|10678.68|0
1651147830000|2022-04-28 12:10:30|10679.14|10679.14|10678.59|10678.59|10679.14|10679.14|10678.59|10678.59|0
1651147840000|2022-04-28 12:10:40|10678.37|10678.37|10678.14|10678.14|10678.37|10678.37|10678.14|10678.14|0
1651147850000|2022-04-28 12:10:50|10678.37|10678.37|10679.05|10679.05|10679.05|10679.05|10677.91|10677.91|0
1651147860000|2022-04-28 12:11:00|10679.4|10679.4|10679.62|10679.62|10679.62|10679.62|10679.4|10679.4|0
1651147870000|2022-04-28 12:11:10|10680.08|10680.08|10680.08|10680.08|10680.08|10680.08|10680.08|10680.08|0
1651147890000|2022-04-28 12:11:30|10680.82|10680.82|10680.82|10680.82|10680.82|10680.82|10680.82|10680.82|0
1651147900000|2022-04-28 12:11:40|10680.6|10680.6|10680.6|10680.6|10680.6|10680.6|10680.6|10680.6|0
1651147920000|2022-04-28 12:12:00|10680.38|10680.38|10680.38|10680.38|10680.38|10680.38|10680.38|10680.38|0
1651147930000|2022-04-28 12:12:10|10680.61|10680.61|10680.61|10680.61|10680.61|10680.61|10680.61|10680.61|0
1651147960000|2022-04-28 12:12:40|10680.97|10680.97|10680.85|10680.85|10680.97|10680.97|10680.85|10680.85|0
1651147980000|2022-04-28 12:13:00|10680.72|10680.72|10681.54|10681.54|10681.54|10681.54|10679.98|10679.98|0
1651148000000|2022-04-28 12:13:20|10680.76|10680.76|10680.76|10680.76|10680.76|10680.76|10680.76|10680.76|0
1651148010000|2022-04-28 12:13:30|10680.6|10680.6|10681.45|10681.45|10681.45|10681.45|10680.6|10680.6|0
1651148020000|2022-04-28 12:13:40|10681.88|10681.88|10681.88|10681.88|10681.88|10681.88|10681.88|10681.88|0
1651148030000|2022-04-28 12:13:50|10681.44|10681.44|10681.9|10681.9|10681.9|10681.9|10681.44|10681.44|0
1651148060000|2022-04-28 12:14:20|10682.06|10682.06|10682.06|10682.06|10682.06|10682.06|10682.06|10682.06|0
1651148070000|2022-04-28 12:14:30|10681.6|10681.6|10681.3|10681.3|10681.6|10681.6|10681.3|10681.3|0
1651148080000|2022-04-28 12:14:40|10681.53|10681.53|10681.2|10681.2|10681.63|10681.63|10681.2|10681.2|0
1651148100000|2022-04-28 12:15:00|10681.04|10681.04|10680.57|10680.57|10681.04|10681.04|10680.57|10680.57|0
1651148110000|2022-04-28 12:15:10|10679.84|10679.84|10679.84|10679.84|10679.84|10679.84|10679.84|10679.84|0
1651148120000|2022-04-28 12:15:20|10679.4|10679.4|10679.4|10679.4|10679.4|10679.4|10679.4|10679.4|0
1651148140000|2022-04-28 12:15:40|10679.49|10679.49|10679.49|10679.49|10679.49|10679.49|10679.49|10679.49|0
1651148160000|2022-04-28 12:16:00|10679.71|10679.71|10679.52|10679.52|10679.71|10679.71|10679.52|10679.52|0
1651148170000|2022-04-28 12:16:10|10678.74|10678.74|10678.74|10678.74|10678.74|10678.74|10678.74|10678.74|0
1651148190000|2022-04-28 12:16:30|10679.22|10679.22|10679.68|10679.68|10679.68|10679.68|10679.22|10679.22|0
1651148210000|2022-04-28 12:16:50|10679.52|10679.52|10679.52|10679.52|10679.52|10679.52|10679.52|10679.52|0
1651148220000|2022-04-28 12:17:00|10679.4|10679.4|10679.36|10679.36|10679.52|10679.52|10679.36|10679.36|0
1651148230000|2022-04-28 12:17:10|10679.73|10679.73|10679.73|10679.73|10679.73|10679.73|10679.73|10679.73|0
1651148240000|2022-04-28 12:17:20|10679.4|10679.4|10679.8|10679.8|10679.94|10679.94|10679.17|10679.17|0
1651148260000|2022-04-28 12:17:40|10679.55|10679.55|10679.55|10679.55|10679.55|10679.55|10679.55|10679.55|0
1651148270000|2022-04-28 12:17:50|10679.39|10679.39|10679.39|10679.39|10679.39|10679.39|10679.39|10679.39|0
1651148280000|2022-04-28 12:18:00|10679.61|10679.61|10679.61|10679.61|10679.61|10679.61|10679.61|10679.61|0
1651148290000|2022-04-28 12:18:10|10680.39|10680.39|10680.39|10680.39|10680.39|10680.39|10680.39|10680.39|0
1651148330000|2022-04-28 12:18:50|10680.01|10680.01|10676.7|10676.7|10680.01|10680.01|10676.7|10676.7|0
1651148340000|2022-04-28 12:19:00|10676.93|10676.93|10677.58|10677.58|10677.58|10677.58|10676.93|10676.93|0
1651148350000|2022-04-28 12:19:10|10677.36|10677.36|10677.89|10677.89|10677.89|10677.89|10677.36|10677.36|0
1651148360000|2022-04-28 12:19:20|10678.67|10678.67|10678.67|10678.67|10678.67|10678.67|10678.67|10678.67|0
1651148370000|2022-04-28 12:19:30|10679.13|10679.13|10679.07|10679.07|10679.13|10679.13|10678.7|10678.7|0
1651148380000|2022-04-28 12:19:40|10678.84|10678.84|10678.84|10678.84|10678.84|10678.84|10678.84|10678.84|0
1651148390000|2022-04-28 12:19:50|10679.27|10679.27|10677.12|10677.12|10679.27|10679.27|10677.12|10677.12|0
1651148400000|2022-04-28 12:20:00|10677.55|10677.55|10678.09|10678.09|10678.09|10678.09|10677.35|10677.35|0
1651148410000|2022-04-28 12:20:10|10678.22|10678.22|10678.66|10678.66|10678.66|10678.66|10678.22|10678.22|0
1651148420000|2022-04-28 12:20:20|10678.56|10678.56|10678.25|10678.25|10678.56|10678.56|10678.11|10678.11|0
1651148430000|2022-04-28 12:20:30|10679.03|10679.03|10679.03|10679.03|10679.03|10679.03|10679.03|10679.03|0
1651148440000|2022-04-28 12:20:40|10678.81|10678.81|10678.59|10678.59|10678.81|10678.81|10678.59|10678.59|0
1651148450000|2022-04-28 12:20:50|10678.15|10678.15|10678.15|10678.15|10678.15|10678.15|10678.15|10678.15|0
1651148460000|2022-04-28 12:21:00|10678.93|10678.93|10676.64|10676.64|10678.93|10678.93|10676.27|10676.27|0
1651148470000|2022-04-28 12:21:10|10677.01|10677.01|10677.01|10677.01|10677.01|10677.01|10677.01|10677.01|0
1651148480000|2022-04-28 12:21:20|10676.63|10676.63|10676.51|10676.51|10676.63|10676.63|10676.51|10676.51|0
1651148490000|2022-04-28 12:21:30|10676.76|10676.76|10676.76|10676.76|10676.76|10676.76|10676.76|10676.76|0
1651148500000|2022-04-28 12:21:40|10678.32|10678.32|10678.55|10678.55|10678.55|10678.55|10678.32|10678.32|0
1651148510000|2022-04-28 12:21:50|10678.67|10678.67|10678.67|10678.67|10678.67|10678.67|10678.67|10678.67|0
1651148520000|2022-04-28 12:22:00|10678.89|10678.89|10679.55|10679.55|10679.55|10679.55|10678.89|10678.89|0
1651148530000|2022-04-28 12:22:10|10679.74|10679.74|10681.05|10681.05|10681.05|10681.05|10679.74|10679.74|0
1651148540000|2022-04-28 12:22:20|10680.83|10680.83|10680.73|10680.73|10680.83|10680.83|10680.73|10680.73|0
1651148550000|2022-04-28 12:22:30|10681.1|10681.1|10681|10681|10681.34|10681.34|10680.92|10680.92|0
1651148570000|2022-04-28 12:22:50|10681.37|10681.37|10681.37|10681.37|10681.37|10681.37|10681.37|10681.37|0
1651148600000|2022-04-28 12:23:20|10681.6|10681.6|10681.83|10681.83|10681.83|10681.83|10681.6|10681.6|0
1651148610000|2022-04-28 12:23:30|10681.99|10681.99|10682.11|10682.11|10682.11|10682.11|10681.99|10681.99|0
1651148620000|2022-04-28 12:23:40|10681.89|10681.89|10680.34|10680.34|10681.89|10681.89|10680.11|10680.11|0
1651148640000|2022-04-28 12:24:00|10679.94|10679.94|10679.59|10679.59|10679.94|10679.94|10679.42|10679.42|0
1651148650000|2022-04-28 12:24:10|10679.72|10679.72|10680.46|10680.46|10681.11|10681.11|10679.72|10679.72|0
1651148660000|2022-04-28 12:24:20|10680.21|10680.21|10680.21|10680.21|10680.21|10680.21|10680.21|10680.21|0
1651148680000|2022-04-28 12:24:40|10680.08|10680.08|10680.08|10680.08|10680.08|10680.08|10680.08|10680.08|0
1651148700000|2022-04-28 12:25:00|10679.76|10679.76|10680.23|10680.23|10680.23|10680.23|10679.76|10679.76|0
1651148710000|2022-04-28 12:25:10|10680.69|10680.69|10681.9|10681.9|10681.9|10681.9|10680.69|10680.69|0
1651148720000|2022-04-28 12:25:20|10681.97|10681.97|10681.91|10681.91|10682.46|10682.46|10681.78|10681.78|0
1651148730000|2022-04-28 12:25:30|10682.04|10682.04|10682.42|10682.42|10682.42|10682.42|10681.9|10681.9|0
1651148740000|2022-04-28 12:25:40|10681.99|10681.99|10682.07|10682.07|10682.07|10682.07|10681.7|10681.7|0
1651148750000|2022-04-28 12:25:50|10682.29|10682.29|10683.69|10683.69|10683.69|10683.69|10682.29|10682.29|0
1651148760000|2022-04-28 12:26:00|10683.82|10683.82|10683.38|10683.38|10683.82|10683.82|10683.38|10683.38|0
1651148770000|2022-04-28 12:26:10|10683.24|10683.24|10683.24|10683.24|10683.24|10683.24|10683.11|10683.11|0
1651148780000|2022-04-28 12:26:20|10683.02|10683.02|10683.8|10683.8|10683.8|10683.8|10683.02|10683.02|0
1651148820000|2022-04-28 12:27:00|10684.02|10684.02|10684.25|10684.25|10684.25|10684.25|10684.02|10684.02|0
1651148830000|2022-04-28 12:27:10|10685.58|10685.58|10688.21|10688.21|10688.21|10688.21|10685.58|10685.58|0
1651148840000|2022-04-28 12:27:20|10688.99|10688.99|10688.99|10688.99|10688.99|10688.99|10688.99|10688.99|0
1651148850000|2022-04-28 12:27:30|10689.18|10689.18|10689.18|10689.18|10689.18|10689.18|10689.18|10689.18|0
1651148860000|2022-04-28 12:27:40|10688.54|10688.54|10687.39|10687.39|10688.54|10688.54|10687.39|10687.39|0
1651148870000|2022-04-28 12:27:50|10686.52|10686.52|10686.96|10686.96|10686.96|10686.96|10686.52|10686.52|0
1651148900000|2022-04-28 12:28:20|10686.69|10686.69|10686.69|10686.69|10686.69|10686.69|10686.69|10686.69|0
1651148920000|2022-04-28 12:28:40|10686.47|10686.47|10686.47|10686.47|10686.47|10686.47|10686.47|10686.47|0
1651148930000|2022-04-28 12:28:50|10687.38|10687.38|10687.38|10687.38|10687.38|10687.38|10687.38|10687.38|0
1651148940000|2022-04-28 12:29:00|10687.82|10687.82|10687.39|10687.39|10687.82|10687.82|10687.39|10687.39|0
1651148970000|2022-04-28 12:29:30|10686.96|10686.96|10687.13|10687.13|10687.13|10687.13|10686.96|10686.96|0
1651148990000|2022-04-28 12:29:50|10686.88|10686.88|10687.58|10687.58|10687.58|10687.58|10685.94|10685.94|0
1651149000000|2022-04-28 12:30:00|10687.12|10687.12|10687.81|10687.81|10687.81|10687.81|10687.12|10687.12|0
1651149010000|2022-04-28 12:30:10|10688.25|10688.25|10688.22|10688.22|10688.25|10688.25|10688|10688|0
1651149020000|2022-04-28 12:30:20|10688.5|10688.5|10685.49|10685.49|10688.5|10688.5|10685.49|10685.49|0
1651149030000|2022-04-28 12:30:30|10685.3|10685.3|10684.88|10684.88|10685.47|10685.47|10684.88|10684.88|0
1651149040000|2022-04-28 12:30:40|10684.65|10684.65|10681.79|10681.79|10684.65|10684.65|10681.79|10681.79|0
1651149050000|2022-04-28 12:30:50|10681.58|10681.58|10679.43|10679.43|10681.58|10681.58|10679.01|10679.01|0
1651149060000|2022-04-28 12:31:00|10679.56|10679.56|10675.68|10675.68|10679.56|10679.56|10675.68|10675.68|0
1651149070000|2022-04-28 12:31:10|10674.9|10674.9|10675.92|10675.92|10676.13|10676.13|10674.9|10674.9|0
1651149080000|2022-04-28 12:31:20|10676.05|10676.05|10676.28|10676.28|10676.28|10676.28|10676.05|10676.05|0
1651149090000|2022-04-28 12:31:30|10676.41|10676.41|10677.47|10677.47|10677.47|10677.47|10676.19|10676.19|0
1651149100000|2022-04-28 12:31:40|10677.11|10677.11|10677.11|10677.11|10677.11|10677.11|10677.11|10677.11|0
1651149110000|2022-04-28 12:31:50|10677.41|10677.41|10678|10678|10678|10678|10677.41|10677.41|0
1651149120000|2022-04-28 12:32:00|10677.89|10677.89|10679.21|10679.21|10679.21|10679.21|10677.8|10677.8|0
1651149130000|2022-04-28 12:32:10|10678.95|10678.95|10680.59|10680.59|10681.46|10681.46|10678.95|10678.95|0
1651149140000|2022-04-28 12:32:20|10680.42|10680.42|10681.1|10681.1|10681.1|10681.1|10680.42|10680.42|0
1651149150000|2022-04-28 12:32:30|10681.6|10681.6|10679.69|10679.69|10681.6|10681.6|10679.69|10679.69|0
1651149160000|2022-04-28 12:32:40|10679.36|10679.36|10679.69|10679.69|10679.69|10679.69|10679.36|10679.36|0
1651149170000|2022-04-28 12:32:50|10679.32|10679.32|10679.32|10679.32|10679.32|10679.32|10679.32|10679.32|0
1651149180000|2022-04-28 12:33:00|10679.45|10679.45|10679.58|10679.58|10679.58|10679.58|10679.45|10679.45|0
1651149190000|2022-04-28 12:33:10|10679.79|10679.79|10679.4|10679.4|10679.79|10679.79|10679.4|10679.4|0
1651149200000|2022-04-28 12:33:20|10679.18|10679.18|10677.64|10677.64|10679.18|10679.18|10677.64|10677.64|0
1651149220000|2022-04-28 12:33:40|10677.32|10677.32|10677.25|10677.25|10677.47|10677.47|10677.25|10677.25|0
1651149260000|2022-04-28 12:34:20|10677.14|10677.14|10677.14|10677.14|10677.14|10677.14|10677.14|10677.14|0
1651149270000|2022-04-28 12:34:30|10676.92|10676.92|10676.92|10676.92|10676.92|10676.92|10676.92|10676.92|0
1651149280000|2022-04-28 12:34:40|10676.7|10676.7|10673.66|10673.66|10676.7|10676.7|10673.66|10673.66|0
1651149290000|2022-04-28 12:34:50|10672.61|10672.61|10672.64|10672.64|10673.13|10673.13|10672.51|10672.51|0
1651149300000|2022-04-28 12:35:00|10672.53|10672.53|10673.95|10673.95|10674.34|10674.34|10672.53|10672.53|0
1651149340000|2022-04-28 12:35:40|10674.05|10674.05|10674.05|10674.05|10674.05|10674.05|10674.05|10674.05|0
1651149350000|2022-04-28 12:35:50|10673.62|10673.62|10672.04|10672.04|10673.62|10673.62|10672.04|10672.04|0
1651149360000|2022-04-28 12:36:00|10670.77|10670.77|10670.54|10670.54|10670.77|10670.77|10670.54|10670.54|0
1651149370000|2022-04-28 12:36:10|10670.39|10670.39|10668.53|10668.53|10670.87|10670.87|10668.53|10668.53|0
1651149380000|2022-04-28 12:36:20|10668.78|10668.78|10668.78|10668.78|10668.78|10668.78|10668.78|10668.78|0
1651149390000|2022-04-28 12:36:30|10669.14|10669.14|10670.12|10670.12|10670.12|10670.12|10669.14|10669.14|0
1651149400000|2022-04-28 12:36:40|10670.55|10670.55|10670.03|10670.03|10670.9|10670.9|10670.03|10670.03|0
1651149430000|2022-04-28 12:37:10|10670.45|10670.45|10671.83|10671.83|10671.83|10671.83|10670.45|10670.45|0
1651149440000|2022-04-28 12:37:20|10671.6|10671.6|10671.6|10671.6|10671.6|10671.6|10671.6|10671.6|0
1651149450000|2022-04-28 12:37:30|10671.73|10671.73|10671.51|10671.51|10671.73|10671.73|10671.51|10671.51|0
1651149460000|2022-04-28 12:37:40|10671.86|10671.86|10672.25|10672.25|10672.25|10672.25|10671.86|10671.86|0
1651149480000|2022-04-28 12:38:00|10673.11|10673.11|10674.79|10674.79|10674.79|10674.79|10673.11|10673.11|0
1651149490000|2022-04-28 12:38:10|10674.97|10674.97|10674.97|10674.97|10674.97|10674.97|10674.97|10674.97|0
1651149500000|2022-04-28 12:38:20|10675.41|10675.41|10675.31|10675.31|10675.41|10675.41|10675.31|10675.31|0
1651149510000|2022-04-28 12:38:30|10676.09|10676.09|10675.81|10675.81|10676.09|10676.09|10675.81|10675.81|0
1651149520000|2022-04-28 12:38:40|10675.96|10675.96|10676.33|10676.33|10676.33|10676.33|10675.96|10675.96|0
1651149530000|2022-04-28 12:38:50|10676.25|10676.25|10676.11|10676.11|10676.4|10676.4|10676.11|10676.11|0
1651149540000|2022-04-28 12:39:00|10676.37|10676.37|10676.91|10676.91|10676.91|10676.91|10676.37|10676.37|0
1651149550000|2022-04-28 12:39:10|10676.98|10676.98|10679.36|10679.36|10679.36|10679.36|10676.98|10676.98|0
1651149560000|2022-04-28 12:39:20|10679.58|10679.58|10683.9|10683.9|10683.9|10683.9|10679.58|10679.58|0
1651149580000|2022-04-28 12:39:40|10684.34|10684.34|10684.88|10684.88|10684.88|10684.88|10684.34|10684.34|0
1651149590000|2022-04-28 12:39:50|10684.7|10684.7|10685.25|10685.25|10686.37|10686.37|10684.7|10684.7|0
1651149600000|2022-04-28 12:40:00|10685.58|10685.58|10684.8|10684.8|10685.58|10685.58|10684.8|10684.8|0
1651149610000|2022-04-28 12:40:10|10685.01|10685.01|10685.49|10685.49|10685.49|10685.49|10685.01|10685.01|0
1651149620000|2022-04-28 12:40:20|10685.93|10685.93|10686.11|10686.11|10686.11|10686.11|10685.93|10685.93|0
1651149630000|2022-04-28 12:40:30|10686.76|10686.76|10686.37|10686.37|10686.76|10686.76|10686.02|10686.02|0
1651149650000|2022-04-28 12:40:50|10687.15|10687.15|10686.8|10686.8|10687.15|10687.15|10686.8|10686.8|0
1651149660000|2022-04-28 12:41:00|10686.02|10686.02|10688.16|10688.16|10688.16|10688.16|10686.02|10686.02|0
1651149670000|2022-04-28 12:41:10|10687.84|10687.84|10687.84|10687.84|10687.84|10687.84|10687.84|10687.84|0
1651149680000|2022-04-28 12:41:20|10688.03|10688.03|10691.53|10691.53|10691.53|10691.53|10688.03|10688.03|0
1651149690000|2022-04-28 12:41:30|10691.89|10691.89|10693.42|10693.42|10693.42|10693.42|10691.89|10691.89|0
1651149700000|2022-04-28 12:41:40|10692.77|10692.77|10693.07|10693.07|10693.07|10693.07|10692.54|10692.54|0
1651149720000|2022-04-28 12:42:00|10692.84|10692.84|10692.7|10692.7|10692.84|10692.84|10692.7|10692.7|0
1651149730000|2022-04-28 12:42:10|10692.24|10692.24|10690.64|10690.64|10692.24|10692.24|10690.47|10690.47|0
1651149740000|2022-04-28 12:42:20|10689.08|10689.08|10689.23|10689.23|10689.23|10689.23|10689.08|10689.08|0
1651149750000|2022-04-28 12:42:30|10689.41|10689.41|10689.59|10689.59|10689.59|10689.59|10689.41|10689.41|0
1651149760000|2022-04-28 12:42:40|10690.01|10690.01|10690.72|10690.72|10690.72|10690.72|10689.85|10689.85|0
1651149770000|2022-04-28 12:42:50|10690.88|10690.88|10690.88|10690.88|10690.88|10690.88|10690.88|10690.88|0
1651149780000|2022-04-28 12:43:00|10690.75|10690.75|10690.75|10690.75|10690.75|10690.75|10690.75|10690.75|0
1651149790000|2022-04-28 12:43:10|10690.33|10690.33|10690.33|10690.33|10690.33|10690.33|10690.33|10690.33|0
1651149800000|2022-04-28 12:43:20|10689.87|10689.87|10689.87|10689.87|10689.87|10689.87|10689.87|10689.87|0
1651149820000|2022-04-28 12:43:40|10689.51|10689.51|10687.83|10687.83|10689.51|10689.51|10687.83|10687.83|0
1651149830000|2022-04-28 12:43:50|10687.05|10687.05|10686.45|10686.45|10687.4|10687.4|10686.45|10686.45|0
1651149840000|2022-04-28 12:44:00|10686.2|10686.2|10685.69|10685.69|10686.2|10686.2|10685.69|10685.69|0
1651149860000|2022-04-28 12:44:20|10685.9|10685.9|10686.52|10686.52|10686.52|10686.52|10685.9|10685.9|0
1651149880000|2022-04-28 12:44:40|10686.77|10686.77|10687.02|10687.02|10687.02|10687.02|10686.77|10686.77|0
1651149890000|2022-04-28 12:44:50|10687.14|10687.14|10687.14|10687.14|10687.14|10687.14|10687.14|10687.14|0
1651149900000|2022-04-28 12:45:00|10687.25|10687.25|10687.25|10687.25|10687.25|10687.25|10687.25|10687.25|0
1651149910000|2022-04-28 12:45:10|10687.03|10687.03|10687.4|10687.4|10687.4|10687.4|10687.03|10687.03|0
1651149920000|2022-04-28 12:45:20|10687.58|10687.58|10686.71|10686.71|10687.58|10687.58|10686.71|10686.71|0
1651149940000|2022-04-28 12:45:40|10687.07|10687.07|10687.46|10687.46|10687.46|10687.46|10687.07|10687.07|0
1651149950000|2022-04-28 12:45:50|10687.23|10687.23|10687.45|10687.45|10687.45|10687.45|10687.23|10687.23|0
1651149960000|2022-04-28 12:46:00|10687.26|10687.26|10687.26|10687.26|10687.26|10687.26|10687.26|10687.26|0
1651149970000|2022-04-28 12:46:10|10687.48|10687.48|10687.6|10687.6|10688.48|10688.48|10687.48|10687.48|0
1651149980000|2022-04-28 12:46:20|10687.42|10687.42|10688.29|10688.29|10688.29|10688.29|10687.42|10687.42|0
1651149990000|2022-04-28 12:46:30|10687.51|10687.51|10687.51|10687.51|10687.51|10687.51|10687.51|10687.51|0
1651150000000|2022-04-28 12:46:40|10687.67|10687.67|10687.67|10687.67|10687.67|10687.67|10687.67|10687.67|0
1651150010000|2022-04-28 12:46:50|10687.45|10687.45|10687.86|10687.86|10687.86|10687.86|10687.45|10687.45|0
1651150020000|2022-04-28 12:47:00|10687.93|10687.93|10687.93|10687.93|10687.93|10687.93|10687.93|10687.93|0
1651150040000|2022-04-28 12:47:20|10688.2|10688.2|10688.2|10688.2|10688.2|10688.2|10687.93|10687.93|0
1651150050000|2022-04-28 12:47:30|10688.33|10688.33|10688.45|10688.45|10688.67|10688.67|10688.24|10688.24|0
1651150060000|2022-04-28 12:47:40|10690.01|10690.01|10688.92|10688.92|10690.01|10690.01|10688.57|10688.57|0
1651150080000|2022-04-28 12:48:00|10688.84|10688.84|10688.72|10688.72|10688.84|10688.84|10688.72|10688.72|0
1651150090000|2022-04-28 12:48:10|10687.85|10687.85|10686.37|10686.37|10687.85|10687.85|10686.37|10686.37|0
1651150100000|2022-04-28 12:48:20|10686.29|10686.29|10686.13|10686.13|10686.29|10686.29|10686.13|10686.13|0
1651150120000|2022-04-28 12:48:40|10685.61|10685.61|10686.31|10686.31|10686.31|10686.31|10685.35|10685.35|0
1651150130000|2022-04-28 12:48:50|10686.44|10686.44|10686.83|10686.83|10686.83|10686.83|10686.44|10686.44|0
1651150150000|2022-04-28 12:49:10|10686.61|10686.61|10686.14|10686.14|10686.61|10686.61|10686.14|10686.14|0
1651150160000|2022-04-28 12:49:20|10686.05|10686.05|10686.05|10686.05|10686.05|10686.05|10686.05|10686.05|0
1651150170000|2022-04-28 12:49:30|10685.75|10685.75|10686.7|10686.7|10686.7|10686.7|10685.75|10685.75|0
1651150200000|2022-04-28 12:50:00|10687.12|10687.12|10686.7|10686.7|10687.12|10687.12|10686.7|10686.7|0
1651150210000|2022-04-28 12:50:10|10686.27|10686.27|10686.27|10686.27|10686.27|10686.27|10686.27|10686.27|0
1651150220000|2022-04-28 12:50:20|10686.96|10686.96|10689.35|10689.35|10689.35|10689.35|10686.96|10686.96|0
1651150230000|2022-04-28 12:50:30|10689.57|10689.57|10690.42|10690.42|10690.42|10690.42|10689.57|10689.57|0
1651150240000|2022-04-28 12:50:40|10691.33|10691.33|10691.86|10691.86|10692.11|10692.11|10691.33|10691.33|0
1651150250000|2022-04-28 12:50:50|10692.3|10692.3|10692.73|10692.73|10692.73|10692.73|10692.3|10692.3|0
1651150260000|2022-04-28 12:51:00|10692.09|10692.09|10692.41|10692.41|10692.41|10692.41|10692.09|10692.09|0
1651150280000|2022-04-28 12:51:20|10691.99|10691.99|10692.11|10692.11|10692.11|10692.11|10691.74|10691.74|0
1651150290000|2022-04-28 12:51:30|10691.85|10691.85|10690.13|10690.13|10691.85|10691.85|10690.13|10690.13|0
1651150300000|2022-04-28 12:51:40|10690.29|10690.29|10690.45|10690.45|10690.45|10690.45|10690.29|10690.29|0
1651150310000|2022-04-28 12:51:50|10690.22|10690.22|10690.22|10690.22|10690.68|10690.68|10690.22|10690.22|0
1651150320000|2022-04-28 12:52:00|10689.99|10689.99|10690.22|10690.22|10690.22|10690.22|10689.77|10689.77|0
1651150330000|2022-04-28 12:52:10|10690.45|10690.45|10690.58|10690.58|10690.8|10690.8|10690.45|10690.45|0
1651150340000|2022-04-28 12:52:20|10691.1|10691.1|10691.1|10691.1|10691.1|10691.1|10691.1|10691.1|0
1651150350000|2022-04-28 12:52:30|10691.85|10691.85|10692.23|10692.23|10692.23|10692.23|10691.85|10691.85|0
1651150360000|2022-04-28 12:52:40|10692.15|10692.15|10692.65|10692.65|10692.65|10692.65|10692.15|10692.15|0
1651150370000|2022-04-28 12:52:50|10693.09|10693.09|10692.77|10692.77|10693.31|10693.31|10692.31|10692.31|0
1651150380000|2022-04-28 12:53:00|10692.86|10692.86|10692.86|10692.86|10692.86|10692.86|10692.01|10692.01|0
1651150390000|2022-04-28 12:53:10|10692.6|10692.6|10691.85|10691.85|10692.6|10692.6|10691.75|10691.75|0
1651150400000|2022-04-28 12:53:20|10691.07|10691.07|10690.85|10690.85|10691.07|10691.07|10690.29|10690.29|0
1651150410000|2022-04-28 12:53:30|10690.76|10690.76|10690.41|10690.41|10690.85|10690.85|10690.41|10690.41|0
1651150420000|2022-04-28 12:53:40|10690.19|10690.19|10690.19|10690.19|10690.19|10690.19|10690.19|10690.19|0
1651150430000|2022-04-28 12:53:50|10690.44|10690.44|10690.69|10690.69|10690.69|10690.69|10690.44|10690.44|0
1651150440000|2022-04-28 12:54:00|10690.47|10690.47|10690.59|10690.59|10690.72|10690.72|10690.47|10690.47|0
1651150450000|2022-04-28 12:54:10|10690.72|10690.72|10690.72|10690.72|10690.72|10690.72|10690.72|10690.72|0
1651150460000|2022-04-28 12:54:20|10691|10691|10691|10691|10691|10691|10691|10691|0
1651150470000|2022-04-28 12:54:30|10691.09|10691.09|10693.48|10693.48|10693.48|10693.48|10691.09|10691.09|0
1651150480000|2022-04-28 12:54:40|10693.92|10693.92|10693.92|10693.92|10694.04|10694.04|10693.92|10693.92|0
1651150500000|2022-04-28 12:55:00|10694.7|10694.7|10694.7|10694.7|10694.94|10694.94|10694.7|10694.7|0
1651150530000|2022-04-28 12:55:30|10693.58|10693.58|10693.58|10693.58|10693.58|10693.58|10693.58|10693.58|0
1651150540000|2022-04-28 12:55:40|10693.33|10693.33|10693.56|10693.56|10693.56|10693.56|10693.33|10693.33|0
1651150550000|2022-04-28 12:55:50|10693.18|10693.18|10693.18|10693.18|10693.18|10693.18|10693.18|10693.18|0
1651150560000|2022-04-28 12:56:00|10693.34|10693.34|10693.34|10693.34|10693.34|10693.34|10693.34|10693.34|0
1651150570000|2022-04-28 12:56:10|10693.5|10693.5|10693.5|10693.5|10693.5|10693.5|10693.5|10693.5|0
1651150600000|2022-04-28 12:56:40|10693.69|10693.69|10694.06|10694.06|10694.06|10694.06|10693.69|10693.69|0
1651150610000|2022-04-28 12:56:50|10694.84|10694.84|10694.31|10694.31|10694.84|10694.84|10694.31|10694.31|0
1651150620000|2022-04-28 12:57:00|10694.49|10694.49|10693.68|10693.68|10694.66|10694.66|10693.65|10693.65|0
1651150630000|2022-04-28 12:57:10|10694.11|10694.11|10694.08|10694.08|10694.54|10694.54|10694.08|10694.08|0
1651150640000|2022-04-28 12:57:20|10693.65|10693.65|10693.2|10693.2|10693.65|10693.65|10693.2|10693.2|0
1651150650000|2022-04-28 12:57:30|10693.07|10693.07|10692.03|10692.03|10693.07|10693.07|10692.03|10692.03|0
1651150660000|2022-04-28 12:57:40|10691.88|10691.88|10692.03|10692.03|10692.03|10692.03|10691.81|10691.81|0
1651150680000|2022-04-28 12:58:00|10692.3|10692.3|10692.3|10692.3|10692.3|10692.3|10692.3|10692.3|0
1651150700000|2022-04-28 12:58:20|10693.08|10693.08|10693.08|10693.08|10693.08|10693.08|10693.08|10693.08|0
1651150710000|2022-04-28 12:58:30|10692.6|10692.6|10692.9|10692.9|10693.03|10693.03|10692.6|10692.6|0
1651150720000|2022-04-28 12:58:40|10692.68|10692.68|10693.02|10693.02|10693.02|10693.02|10692.68|10692.68|0
1651150730000|2022-04-28 12:58:50|10693.37|10693.37|10693.43|10693.43|10693.43|10693.43|10692.98|10692.98|0
1651150740000|2022-04-28 12:59:00|10693.56|10693.56|10692.93|10692.93|10694.07|10694.07|10692.93|10692.93|0
1651150750000|2022-04-28 12:59:10|10693.19|10693.19|10693.06|10693.06|10693.19|10693.19|10693.06|10693.06|0
1651150760000|2022-04-28 12:59:20|10692.93|10692.93|10693.36|10693.36|10693.36|10693.36|10692.93|10692.93|0
1651150770000|2022-04-28 12:59:30|10693.89|10693.89|10693.36|10693.36|10693.89|10693.89|10693.36|10693.36|0
1651150780000|2022-04-28 12:59:40|10692.93|10692.93|10692.06|10692.06|10692.93|10692.93|10692.06|10692.06|0
1651150790000|2022-04-28 12:59:50|10691.81|10691.81|10692.03|10692.03|10692.2|10692.2|10691.81|10691.81|0
1651150800000|2022-04-28 13:00:00|10691.8|10691.8|10690.16|10690.16|10691.8|10691.8|10689.86|10689.86|0
1651150810000|2022-04-28 13:00:10|10690.33|10690.33|10690.33|10690.33|10690.33|10690.33|10690.33|10690.33|0
1651150820000|2022-04-28 13:00:20|10690.73|10690.73|10690.73|10690.73|10690.73|10690.73|10690.73|10690.73|0
1651150830000|2022-04-28 13:00:30|10690.99|10690.99|10691.08|10691.08|10691.08|10691.08|10690.33|10690.33|0
1651150840000|2022-04-28 13:00:40|10691.51|10691.51|10691.51|10691.51|10691.51|10691.51|10691.51|10691.51|0
1651150850000|2022-04-28 13:00:50|10691.29|10691.29|10691.29|10691.29|10691.29|10691.29|10691.29|10691.29|0
1651150860000|2022-04-28 13:01:00|10691.04|10691.04|10686.99|10686.99|10691.29|10691.29|10686.99|10686.99|0
1651150870000|2022-04-28 13:01:10|10686.62|10686.62|10685.75|10685.75|10686.62|10686.62|10685.75|10685.75|0
1651150880000|2022-04-28 13:01:20|10686|10686|10684.77|10684.77|10686|10686|10684.3|10684.3|0
1651150900000|2022-04-28 13:01:40|10684.59|10684.59|10684.5|10684.5|10684.59|10684.59|10684.5|10684.5|0
1651150910000|2022-04-28 13:01:50|10684.63|10684.63|10684.37|10684.37|10684.63|10684.63|10684.37|10684.37|0
1651150920000|2022-04-28 13:02:00|10683.93|10683.93|10684.06|10684.06|10684.06|10684.06|10683.93|10683.93|0
1651150930000|2022-04-28 13:02:10|10683.61|10683.61|10682.65|10682.65|10683.61|10683.61|10682.6|10682.6|0
1651150940000|2022-04-28 13:02:20|10682.58|10682.58|10682.09|10682.09|10682.58|10682.58|10682.09|10682.09|0
1651150950000|2022-04-28 13:02:30|10682.53|10682.53|10682.93|10682.93|10682.93|10682.93|10682.53|10682.53|0
1651150960000|2022-04-28 13:02:40|10682.67|10682.67|10682.89|10682.89|10682.89|10682.89|10682.67|10682.67|0
1651150970000|2022-04-28 13:02:50|10683.11|10683.11|10682.34|10682.34|10683.11|10683.11|10682.34|10682.34|0
1651150980000|2022-04-28 13:03:00|10682.47|10682.47|10681.56|10681.56|10682.66|10682.66|10681.56|10681.56|0
1651150990000|2022-04-28 13:03:10|10680.69|10680.69|10680.69|10680.69|10680.69|10680.69|10680.25|10680.25|0
1651151000000|2022-04-28 13:03:20|10681.11|10681.11|10681.11|10681.11|10681.11|10681.11|10680.86|10680.86|0
1651151020000|2022-04-28 13:03:40|10680.24|10680.24|10680.24|10680.24|10680.24|10680.24|10680.24|10680.24|0
1651151030000|2022-04-28 13:03:50|10681.02|10681.02|10679.3|10679.3|10681.02|10681.02|10679.3|10679.3|0
1651151040000|2022-04-28 13:04:00|10679.49|10679.49|10678.14|10678.14|10679.49|10679.49|10678.14|10678.14|0
1651151050000|2022-04-28 13:04:10|10677.36|10677.36|10675.33|10675.33|10677.36|10677.36|10675.33|10675.33|0
1651151060000|2022-04-28 13:04:20|10675.1|10675.1|10674.33|10674.33|10675.11|10675.11|10674.33|10674.33|0
1651151070000|2022-04-28 13:04:30|10674.26|10674.26|10674.26|10674.26|10674.26|10674.26|10674.26|10674.26|0
1651151080000|2022-04-28 13:04:40|10674.03|10674.03|10674.03|10674.03|10674.03|10674.03|10674.03|10674.03|0
1651151090000|2022-04-28 13:04:50|10673.77|10673.77|10673.19|10673.19|10673.77|10673.77|10673.19|10673.19|0
1651151100000|2022-04-28 13:05:00|10673.29|10673.29|10673.81|10673.81|10674.07|10674.07|10673.29|10673.29|0
1651151110000|2022-04-28 13:05:10|10674.54|10674.54|10674.54|10674.54|10674.54|10674.54|10674.54|10674.54|0
1651151120000|2022-04-28 13:05:20|10674.98|10674.98|10674.98|10674.98|10674.98|10674.98|10674.98|10674.98|0
1651151130000|2022-04-28 13:05:30|10674.85|10674.85|10674.72|10674.72|10674.85|10674.85|10674.72|10674.72|0
1651151140000|2022-04-28 13:05:40|10674.34|10674.34|10674.37|10674.37|10674.59|10674.59|10674.21|10674.21|0
1651151160000|2022-04-28 13:06:00|10674.19|10674.19|10674.19|10674.19|10674.19|10674.19|10674.19|10674.19|0
1651151170000|2022-04-28 13:06:10|10673.98|10673.98|10674.91|10674.91|10674.91|10674.91|10673.98|10673.98|0
1651151180000|2022-04-28 13:06:20|10675.17|10675.17|10675.17|10675.17|10675.17|10675.17|10675.17|10675.17|0
1651151190000|2022-04-28 13:06:30|10675.35|10675.35|10675.97|10675.97|10675.97|10675.97|10675.35|10675.35|0
1651151200000|2022-04-28 13:06:40|10675.7|10675.7|10677.04|10677.04|10677.04|10677.04|10675.7|10675.7|0
1651151220000|2022-04-28 13:07:00|10677.47|10677.47|10676.98|10676.98|10677.47|10677.47|10676.91|10676.91|0
1651151230000|2022-04-28 13:07:10|10677.2|10677.2|10677.45|10677.45|10677.45|10677.45|10677.2|10677.2|0
1651151240000|2022-04-28 13:07:20|10677.82|10677.82|10678.31|10678.31|10678.37|10678.37|10677.82|10677.82|0
1651151250000|2022-04-28 13:07:30|10677.88|10677.88|10677.51|10677.51|10677.88|10677.88|10677.51|10677.51|0
1651151260000|2022-04-28 13:07:40|10677.42|10677.42|10677.51|10677.51|10677.51|10677.51|10677.42|10677.42|0
1651151270000|2022-04-28 13:07:50|10677.64|10677.64|10677.52|10677.52|10677.64|10677.64|10677.52|10677.52|0
1651151280000|2022-04-28 13:08:00|10676.65|10676.65|10677.47|10677.47|10677.47|10677.47|10676.65|10676.65|0
1651151290000|2022-04-28 13:08:10|10677.66|10677.66|10677.66|10677.66|10677.66|10677.66|10677.66|10677.66|0
1651151300000|2022-04-28 13:08:20|10678.44|10678.44|10678.31|10678.31|10678.44|10678.44|10678.31|10678.31|0
1651151310000|2022-04-28 13:08:30|10678.75|10678.75|10680.23|10680.23|10680.23|10680.23|10678.75|10678.75|0
1651151320000|2022-04-28 13:08:40|10680.58|10680.58|10680.58|10680.58|10680.58|10680.58|10680.58|10680.58|0
1651151330000|2022-04-28 13:08:50|10680.82|10680.82|10682.31|10682.31|10682.31|10682.31|10680.82|10680.82|0
1651151340000|2022-04-28 13:09:00|10682.44|10682.44|10682.44|10682.44|10682.44|10682.44|10682.44|10682.44|0
1651151350000|2022-04-28 13:09:10|10682.19|10682.19|10682.19|10682.19|10682.19|10682.19|10682.19|10682.19|0
1651151360000|2022-04-28 13:09:20|10680.63|10680.63|10680.19|10680.19|10680.63|10680.63|10680.19|10680.19|0
1651151370000|2022-04-28 13:09:30|10679.93|10679.93|10679.8|10679.8|10679.93|10679.93|10679.8|10679.8|0
1651151380000|2022-04-28 13:09:40|10679.37|10679.37|10679.71|10679.71|10679.71|10679.71|10679.1|10679.1|0
1651151390000|2022-04-28 13:09:50|10679.58|10679.58|10679.95|10679.95|10679.95|10679.95|10679.58|10679.58|0
1651151400000|2022-04-28 13:10:00|10679.52|10679.52|10679.52|10679.52|10679.52|10679.52|10679.52|10679.52|0
1651151410000|2022-04-28 13:10:10|10679.82|10679.82|10679.9|10679.9|10680.25|10680.25|10679.82|10679.82|0
1651151420000|2022-04-28 13:10:20|10679.73|10679.73|10679.64|10679.64|10679.73|10679.73|10679.64|10679.64|0
1651151430000|2022-04-28 13:10:30|10679.77|10679.77|10681.07|10681.07|10681.07|10681.07|10679.77|10679.77|0
1651151460000|2022-04-28 13:11:00|10681.26|10681.26|10681.26|10681.26|10681.26|10681.26|10681.26|10681.26|0
1651151470000|2022-04-28 13:11:10|10681.69|10681.69|10680.63|10680.63|10681.69|10681.69|10680.63|10680.63|0
1651151480000|2022-04-28 13:11:20|10680.2|10680.2|10679.76|10679.76|10680.2|10680.2|10679.76|10679.76|0
1651151490000|2022-04-28 13:11:30|10679.33|10679.33|10678.89|10678.89|10679.33|10679.33|10678.89|10678.89|0
1651151500000|2022-04-28 13:11:40|10680.45|10680.45|10680.67|10680.67|10680.67|10680.67|10680.45|10680.45|0
1651151510000|2022-04-28 13:11:50|10680.89|10680.89|10680.89|10680.89|10680.89|10680.89|10680.89|10680.89|0
1651151520000|2022-04-28 13:12:00|10681.02|10681.02|10680.64|10680.64|10681.02|10681.02|10680.64|10680.64|0
1651151530000|2022-04-28 13:12:10|10680.55|10680.55|10680.32|10680.32|10680.81|10680.81|10680.11|10680.11|0
1651151540000|2022-04-28 13:12:20|10680.69|10680.69|10680.56|10680.56|10680.69|10680.69|10680.56|10680.56|0
1651151550000|2022-04-28 13:12:30|10680.68|10680.68|10681.04|10681.04|10681.04|10681.04|10680.68|10680.68|0
1651151560000|2022-04-28 13:12:40|10681.27|10681.27|10681.7|10681.7|10681.83|10681.83|10681.27|10681.27|0
1651151570000|2022-04-28 13:12:50|10682.48|10682.48|10682.71|10682.71|10682.71|10682.71|10682.48|10682.48|0
1651151580000|2022-04-28 13:13:00|10682.94|10682.94|10683.06|10683.06|10683.06|10683.06|10682.94|10682.94|0
1651151590000|2022-04-28 13:13:10|10683.45|10683.45|10683.8|10683.8|10683.8|10683.8|10683.45|10683.45|0
1651151630000|2022-04-28 13:13:50|10685.54|10685.54|10686.45|10686.45|10686.47|10686.47|10685.54|10685.54|0
1651151640000|2022-04-28 13:14:00|10685.58|10685.58|10685.79|10685.79|10685.98|10685.98|10685.58|10685.58|0
1651151660000|2022-04-28 13:14:20|10685.44|10685.44|10685.66|10685.66|10685.66|10685.66|10685.44|10685.44|0
1651151680000|2022-04-28 13:14:40|10686.02|10686.02|10686.02|10686.02|10686.02|10686.02|10686.02|10686.02|0
1651151690000|2022-04-28 13:14:50|10685.58|10685.58|10686.27|10686.27|10686.27|10686.27|10685.58|10685.58|0
1651151700000|2022-04-28 13:15:00|10686.72|10686.72|10686.72|10686.72|10686.72|10686.72|10686.72|10686.72|0
1651151710000|2022-04-28 13:15:10|10687.63|10687.63|10687.31|10687.31|10687.63|10687.63|10687.31|10687.31|0
1651151720000|2022-04-28 13:15:20|10687.43|10687.43|10687.43|10687.43|10687.43|10687.43|10687.43|10687.43|0
1651151730000|2022-04-28 13:15:30|10687.2|10687.2|10687.46|10687.46|10687.86|10687.86|10687.2|10687.2|0
1651151740000|2022-04-28 13:15:40|10687.68|10687.68|10687.68|10687.68|10687.68|10687.68|10687.68|10687.68|0
1651151750000|2022-04-28 13:15:50|10687.46|10687.46|10687.24|10687.24|10687.46|10687.46|10687.24|10687.24|0
1651151760000|2022-04-28 13:16:00|10686.88|10686.88|10688.15|10688.15|10688.34|10688.34|10686.88|10686.88|0
1651151770000|2022-04-28 13:16:10|10688.37|10688.37|10691.35|10691.35|10691.57|10691.57|10688.37|10688.37|0
1651151780000|2022-04-28 13:16:20|10692.13|10692.13|10693.62|10693.62|10693.62|10693.62|10692.13|10692.13|0
1651151790000|2022-04-28 13:16:30|10694.4|10694.4|10695.51|10695.51|10696.29|10696.29|10694.4|10694.4|0
1651151800000|2022-04-28 13:16:40|10696.13|10696.13|10696.13|10696.13|10696.13|10696.13|10696.13|10696.13|0
1651151810000|2022-04-28 13:16:50|10696.21|10696.21|10696.7|10696.7|10696.7|10696.7|10695.66|10695.66|0
1651151820000|2022-04-28 13:17:00|10697.07|10697.07|10699.09|10699.09|10700|10700|10697.07|10697.07|0
1651151830000|2022-04-28 13:17:10|10699.53|10699.53|10699.29|10699.29|10700.44|10700.44|10699.29|10699.29|0
1651151840000|2022-04-28 13:17:20|10699.91|10699.91|10698.82|10698.82|10699.91|10699.91|10698.82|10698.82|0
1651151850000|2022-04-28 13:17:30|10698.95|10698.95|10698.95|10698.95|10698.95|10698.95|10698.95|10698.95|0
1651151860000|2022-04-28 13:17:40|10698.73|10698.73|10698.73|10698.73|10699.09|10699.09|10698.73|10698.73|0
1651151870000|2022-04-28 13:17:50|10699.61|10699.61|10699.61|10699.61|10699.61|10699.61|10699.61|10699.61|0
1651151880000|2022-04-28 13:18:00|10699.45|10699.45|10701.15|10701.15|10701.15|10701.15|10699.45|10699.45|0
1651151890000|2022-04-28 13:18:10|10701.54|10701.54|10704.34|10704.34|10704.6|10704.6|10700.98|10700.98|0
1651151900000|2022-04-28 13:18:20|10704.74|10704.74|10704|10704|10704.74|10704.74|10703.64|10703.64|0
1651151910000|2022-04-28 13:18:30|10704.87|10704.87|10704.68|10704.68|10704.87|10704.87|10704.62|10704.62|0
1651151920000|2022-04-28 13:18:40|10704.43|10704.43|10704.6|10704.6|10704.6|10704.6|10704.43|10704.43|0
1651151930000|2022-04-28 13:18:50|10704.47|10704.47|10704.47|10704.47|10704.47|10704.47|10704.47|10704.47|0
1651151940000|2022-04-28 13:19:00|10704.63|10704.63|10703.95|10703.95|10704.63|10704.63|10703.95|10703.95|0
1651151950000|2022-04-28 13:19:10|10704.18|10704.18|10703.37|10703.37|10704.18|10704.18|10703.37|10703.37|0
1651151960000|2022-04-28 13:19:20|10703.14|10703.14|10703.16|10703.16|10703.39|10703.39|10703.14|10703.14|0
1651151970000|2022-04-28 13:19:30|10703.35|10703.35|10703.58|10703.58|10703.58|10703.58|10703.35|10703.35|0
1651151990000|2022-04-28 13:19:50|10704.36|10704.36|10704.36|10704.36|10704.36|10704.36|10704.36|10704.36|0
1651152000000|2022-04-28 13:20:00|10704.79|10704.79|10704.6|10704.6|10704.79|10704.79|10704.6|10704.6|0
1651152010000|2022-04-28 13:20:10|10704.17|10704.17|10704.17|10704.17|10704.17|10704.17|10704.17|10704.17|0
1651152020000|2022-04-28 13:20:20|10704.4|10704.4|10704.4|10704.4|10704.4|10704.4|10704.4|10704.4|0
1651152030000|2022-04-28 13:20:30|10704.55|10704.55|10704.82|10704.82|10704.97|10704.97|10704.55|10704.55|0
1651152040000|2022-04-28 13:20:40|10705.25|10705.25|10704.51|10704.51|10705.25|10705.25|10704.51|10704.51|0
1651152050000|2022-04-28 13:20:50|10704.59|10704.59|10705.23|10705.23|10705.23|10705.23|10704.59|10704.59|0
1651152080000|2022-04-28 13:21:20|10704.57|10704.57|10705.35|10705.35|10705.35|10705.35|10704.57|10704.57|0
1651152090000|2022-04-28 13:21:30|10704.92|10704.92|10705.22|10705.22|10705.22|10705.22|10704.92|10704.92|0
1651152100000|2022-04-28 13:21:40|10705.09|10705.09|10705.47|10705.47|10705.47|10705.47|10705.09|10705.09|0
1651152110000|2022-04-28 13:21:50|10705.9|10705.9|10706.63|10706.63|10706.63|10706.63|10705.68|10705.68|0
1651152120000|2022-04-28 13:22:00|10706.73|10706.73|10706.97|10706.97|10706.97|10706.97|10706.73|10706.73|0
1651152130000|2022-04-28 13:22:10|10706.73|10706.73|10706.73|10706.73|10706.73|10706.73|10706.73|10706.73|0
1651152140000|2022-04-28 13:22:20|10706.99|10706.99|10706.99|10706.99|10706.99|10706.99|10706.99|10706.99|0
1651152150000|2022-04-28 13:22:30|10706.8|10706.8|10707.23|10707.23|10707.23|10707.23|10706.8|10706.8|0
1651152160000|2022-04-28 13:22:40|10707.08|10707.08|10706.42|10706.42|10707.08|10707.08|10706.42|10706.42|0
1651152170000|2022-04-28 13:22:50|10707.2|10707.2|10707.4|10707.4|10707.4|10707.4|10706.97|10706.97|0
1651152180000|2022-04-28 13:23:00|10707.3|10707.3|10707.17|10707.17|10707.43|10707.43|10707.17|10707.17|0
1651152190000|2022-04-28 13:23:10|10706.74|10706.74|10705.5|10705.5|10706.74|10706.74|10705.5|10705.5|0
1651152200000|2022-04-28 13:23:20|10704.2|10704.2|10704.2|10704.2|10704.2|10704.2|10704.2|10704.2|0
1651152210000|2022-04-28 13:23:30|10704.98|10704.98|10704.98|10704.98|10704.98|10704.98|10704.98|10704.98|0
1651152220000|2022-04-28 13:23:40|10704.8|10704.8|10704.49|10704.49|10704.8|10704.8|10704.26|10704.26|0
1651152230000|2022-04-28 13:23:50|10704.27|10704.27|10703.99|10703.99|10704.41|10704.41|10703.99|10703.99|0
1651152240000|2022-04-28 13:24:00|10704.12|10704.12|10704.12|10704.12|10704.12|10704.12|10704.12|10704.12|0
1651152250000|2022-04-28 13:24:10|10704.25|10704.25|10704.25|10704.25|10704.25|10704.25|10704.25|10704.25|0
1651152260000|2022-04-28 13:24:20|10703.89|10703.89|10703.34|10703.34|10704.32|10704.32|10702.84|10702.84|0
1651152280000|2022-04-28 13:24:40|10701.78|10701.78|10701.91|10701.91|10701.91|10701.91|10701.78|10701.78|0
1651152300000|2022-04-28 13:25:00|10701.72|10701.72|10701.28|10701.28|10702.15|10702.15|10701.28|10701.28|0
1651152310000|2022-04-28 13:25:10|10702.06|10702.06|10702.43|10702.43|10702.43|10702.43|10702.06|10702.06|0
1651152320000|2022-04-28 13:25:20|10702.61|10702.61|10702.61|10702.61|10702.61|10702.61|10702.61|10702.61|0
1651152340000|2022-04-28 13:25:40|10702.93|10702.93|10705.18|10705.18|10705.18|10705.18|10702.84|10702.84|0
1651152350000|2022-04-28 13:25:50|10706.03|10706.03|10705.6|10705.6|10706.03|10706.03|10705.6|10705.6|0
1651152370000|2022-04-28 13:26:10|10705.73|10705.73|10706.35|10706.35|10706.59|10706.59|10705.73|10705.73|0
1651152380000|2022-04-28 13:26:20|10706.52|10706.52|10704.34|10704.34|10706.52|10706.52|10704.22|10704.22|0
1651152390000|2022-04-28 13:26:30|10704.78|10704.78|10704.57|10704.57|10704.78|10704.78|10704.57|10704.57|0
1651152410000|2022-04-28 13:26:50|10703.79|10703.79|10702.48|10702.48|10703.79|10703.79|10702.48|10702.48|0
1651152420000|2022-04-28 13:27:00|10702.12|10702.12|10701.69|10701.69|10702.17|10702.17|10701.26|10701.26|0
1651152430000|2022-04-28 13:27:10|10702.04|10702.04|10702.49|10702.49|10702.49|10702.49|10702.04|10702.04|0
1651152450000|2022-04-28 13:27:30|10702.34|10702.34|10702.24|10702.24|10702.34|10702.34|10702.24|10702.24|0
1651152460000|2022-04-28 13:27:40|10702.15|10702.15|10702.15|10702.15|10702.15|10702.15|10702.15|10702.15|0
1651152470000|2022-04-28 13:27:50|10702|10702|10702.5|10702.5|10702.5|10702.5|10702|10702|0
1651152480000|2022-04-28 13:28:00|10702.23|10702.23|10702.06|10702.06|10702.23|10702.23|10702.06|10702.06|0
1651152500000|2022-04-28 13:28:20|10701.63|10701.63|10701.63|10701.63|10701.63|10701.63|10701.63|10701.63|0
1651152510000|2022-04-28 13:28:30|10701.47|10701.47|10701.47|10701.47|10701.47|10701.47|10701.47|10701.47|0
1651152520000|2022-04-28 13:28:40|10701.35|10701.35|10699.6|10699.6|10701.35|10701.35|10699.6|10699.6|0
1651152530000|2022-04-28 13:28:50|10699.24|10699.24|10699.02|10699.02|10699.24|10699.24|10699.02|10699.02|0
1651152540000|2022-04-28 13:29:00|10698.87|10698.87|10699.58|10699.58|10700.28|10700.28|10698.72|10698.72|0
1651152550000|2022-04-28 13:29:10|10699.71|10699.71|10699.71|10699.71|10699.71|10699.71|10699.71|10699.71|0
1651152560000|2022-04-28 13:29:20|10699.84|10699.84|10699.71|10699.71|10699.84|10699.84|10699.71|10699.71|0
1651152570000|2022-04-28 13:29:30|10699.18|10699.18|10698.66|10698.66|10699.18|10699.18|10698.66|10698.66|0
1651152580000|2022-04-28 13:29:40|10697.65|10697.65|10696.52|10696.52|10697.65|10697.65|10696.52|10696.52|0
1651152590000|2022-04-28 13:29:50|10696.43|10696.43|10695.95|10695.95|10696.43|10696.43|10695.95|10695.95|0
1651152600000|2022-04-28 13:30:00|10695.79|10695.79|10698.8|10698.8|10698.8|10698.8|10695.79|10695.79|0
1651152610000|2022-04-28 13:30:10|10699.06|10699.06|10699.06|10699.06|10699.06|10699.06|10699.06|10699.06|0
1651152620000|2022-04-28 13:30:20|10698.88|10698.88|10698.53|10698.53|10698.88|10698.88|10698.53|10698.53|0
1651152630000|2022-04-28 13:30:30|10698.07|10698.07|10698.07|10698.07|10698.07|10698.07|10698.07|10698.07|0
1651152640000|2022-04-28 13:30:40|10697.76|10697.76|10696.2|10696.2|10697.76|10697.76|10696.2|10696.2|0
1651152650000|2022-04-28 13:30:50|10696.98|10696.98|10696.44|10696.44|10696.98|10696.98|10696.44|10696.44|0
1651152660000|2022-04-28 13:31:00|10696|10696|10698.63|10698.63|10699.2|10699.2|10695.56|10695.56|0
1651152670000|2022-04-28 13:31:10|10698.85|10698.85|10699.9|10699.9|10699.9|10699.9|10698.85|10698.85|0
1651152680000|2022-04-28 13:31:20|10700.68|10700.68|10700.46|10700.46|10700.81|10700.81|10700.25|10700.25|0
1651152690000|2022-04-28 13:31:30|10698.9|10698.9|10695.74|10695.74|10698.9|10698.9|10695.3|10695.3|0
1651152700000|2022-04-28 13:31:40|10697.3|10697.3|10698.07|10698.07|10698.07|10698.07|10697.3|10697.3|0
1651152710000|2022-04-28 13:31:50|10698.17|10698.17|10693.67|10693.67|10698.17|10698.17|10693.67|10693.67|0
1651152720000|2022-04-28 13:32:00|10693.31|10693.31|10692.25|10692.25|10693.31|10693.31|10690.2|10690.2|0
1651152730000|2022-04-28 13:32:10|10692.1|10692.1|10686.62|10686.62|10692.1|10692.1|10686.62|10686.62|0
1651152740000|2022-04-28 13:32:20|10686.51|10686.51|10686.06|10686.06|10686.51|10686.51|10684.61|10684.61|0
1651152750000|2022-04-28 13:32:30|10686.25|10686.25|10686.22|10686.22|10686.35|10686.35|10686.14|10686.14|0
1651152760000|2022-04-28 13:32:40|10686.44|10686.44|10684.26|10684.26|10686.44|10686.44|10684.26|10684.26|0
1651152770000|2022-04-28 13:32:50|10683.25|10683.25|10682.15|10682.15|10683.25|10683.25|10680.78|10680.78|0
1651152780000|2022-04-28 13:33:00|10682.52|10682.52|10683.95|10683.95|10683.95|10683.95|10682.17|10682.17|0
1651152790000|2022-04-28 13:33:10|10684.37|10684.37|10682.61|10682.61|10684.37|10684.37|10682.39|10682.39|0
1651152800000|2022-04-28 13:33:20|10683.04|10683.04|10682.34|10682.34|10683.66|10683.66|10682.34|10682.34|0
1651152810000|2022-04-28 13:33:30|10681.47|10681.47|10681.17|10681.17|10681.53|10681.53|10681.1|10681.1|0
1651152820000|2022-04-28 13:33:40|10680.74|10680.74|10680.3|10680.3|10680.74|10680.74|10680.3|10680.3|0
1651152830000|2022-04-28 13:33:50|10679.95|10679.95|10679.21|10679.21|10679.95|10679.95|10679.08|10679.08|0
1651152840000|2022-04-28 13:34:00|10679.08|10679.08|10678.18|10678.18|10679.08|10679.08|10676.74|10676.74|0
1651152850000|2022-04-28 13:34:10|10678.5|10678.5|10677.88|10677.88|10678.5|10678.5|10677.88|10677.88|0
1651152860000|2022-04-28 13:34:20|10677.7|10677.7|10677.92|10677.92|10677.92|10677.92|10677.7|10677.7|0
1651152870000|2022-04-28 13:34:30|10678.35|10678.35|10679.26|10679.26|10679.26|10679.26|10678.35|10678.35|0
1651152880000|2022-04-28 13:34:40|10679.17|10679.17|10679.18|10679.18|10679.18|10679.18|10678.73|10678.73|0
1651152890000|2022-04-28 13:34:50|10678.95|10678.95|10676.95|10676.95|10678.95|10678.95|10676.51|10676.51|0
1651152900000|2022-04-28 13:35:00|10676.08|10676.08|10672.5|10672.5|10676.08|10676.08|10672.5|10672.5|0
1651152910000|2022-04-28 13:35:10|10672.67|10672.67|10673.45|10673.45|10673.45|10673.45|10672.67|10672.67|0
1651152920000|2022-04-28 13:35:20|10673.31|10673.31|10673.47|10673.47|10673.59|10673.59|10672.81|10672.81|0
1651152930000|2022-04-28 13:35:30|10673.59|10673.59|10674.67|10674.67|10674.96|10674.96|10673.59|10673.59|0
1651152940000|2022-04-28 13:35:40|10675.67|10675.67|10676.21|10676.21|10676.21|10676.21|10675.67|10675.67|0
1651152950000|2022-04-28 13:35:50|10676.34|10676.34|10678.76|10678.76|10679.2|10679.2|10676.34|10676.34|0
1651152960000|2022-04-28 13:36:00|10679.13|10679.13|10679.63|10679.63|10679.63|10679.63|10678.76|10678.76|0
1651152970000|2022-04-28 13:36:10|10680.01|10680.01|10680.17|10680.17|10680.17|10680.17|10679.31|10679.31|0
1651152980000|2022-04-28 13:36:20|10680.25|10680.25|10678.67|10678.67|10680.49|10680.49|10678.67|10678.67|0
1651152990000|2022-04-28 13:36:30|10678.3|10678.3|10677.58|10677.58|10678.3|10678.3|10677.58|10677.58|0
1651153000000|2022-04-28 13:36:40|10677.15|10677.15|10676.37|10676.37|10677.15|10677.15|10676.37|10676.37|0
1651153010000|2022-04-28 13:36:50|10675.94|10675.94|10675.51|10675.51|10675.94|10675.94|10675.5|10675.5|0
1651153020000|2022-04-28 13:37:00|10675.95|10675.95|10677.58|10677.58|10677.58|10677.58|10675.6|10675.6|0
1651153030000|2022-04-28 13:37:10|10677.76|10677.76|10680.49|10680.49|10680.49|10680.49|10677.76|10677.76|0
1651153040000|2022-04-28 13:37:20|10681.27|10681.27|10680.95|10680.95|10681.39|10681.39|10680.95|10680.95|0
1651153050000|2022-04-28 13:37:30|10681.13|10681.13|10681.13|10681.13|10681.13|10681.13|10681.13|10681.13|0
1651153060000|2022-04-28 13:37:40|10681.31|10681.31|10683.1|10683.1|10683.1|10683.1|10681.31|10681.31|0
1651153070000|2022-04-28 13:37:50|10683.19|10683.19|10683.54|10683.54|10683.54|10683.54|10683.19|10683.19|0
1651153080000|2022-04-28 13:38:00|10682.76|10682.76|10681.02|10681.02|10682.76|10682.76|10680.24|10680.24|0
1651153090000|2022-04-28 13:38:10|10681.8|10681.8|10682.05|10682.05|10682.05|10682.05|10681.8|10681.8|0
1651153100000|2022-04-28 13:38:20|10682.31|10682.31|10682.75|10682.75|10683.18|10683.18|10682.31|10682.31|0
1651153110000|2022-04-28 13:38:30|10682.91|10682.91|10683.22|10683.22|10683.54|10683.54|10682.86|10682.86|0
1651153120000|2022-04-28 13:38:40|10684|10684|10684|10684|10684|10684|10684|10684|0
1651153130000|2022-04-28 13:38:50|10683.55|10683.55|10683.32|10683.32|10683.55|10683.55|10683.32|10683.32|0
1651153140000|2022-04-28 13:39:00|10683.55|10683.55|10684.25|10684.25|10684.67|10684.67|10683|10683|0
1651153150000|2022-04-28 13:39:10|10683.82|10683.82|10683.64|10683.64|10683.82|10683.82|10683.64|10683.64|0
1651153160000|2022-04-28 13:39:20|10682.98|10682.98|10682.14|10682.14|10682.98|10682.98|10682.14|10682.14|0
1651153170000|2022-04-28 13:39:30|10682.26|10682.26|10681.83|10681.83|10682.26|10682.26|10681.83|10681.83|0
1651153180000|2022-04-28 13:39:40|10682.29|10682.29|10681.94|10681.94|10682.29|10682.29|10681.94|10681.94|0
1651153190000|2022-04-28 13:39:50|10682.27|10682.27|10681.64|10681.64|10682.27|10682.27|10681.64|10681.64|0
1651153200000|2022-04-28 13:40:00|10680.86|10680.86|10678.13|10678.13|10680.86|10680.86|10678.13|10678.13|0
1651153210000|2022-04-28 13:40:10|10677.94|10677.94|10679.72|10679.72|10679.72|10679.72|10677.94|10677.94|0
1651153220000|2022-04-28 13:40:20|10680.14|10680.14|10682.81|10682.81|10682.81|10682.81|10680.14|10680.14|0
1651153230000|2022-04-28 13:40:30|10682.63|10682.63|10679.92|10679.92|10682.63|10682.63|10679.92|10679.92|0
1651153240000|2022-04-28 13:40:40|10679.67|10679.67|10679.84|10679.84|10680.1|10680.1|10679.67|10679.67|0
1651153250000|2022-04-28 13:40:50|10680.21|10680.21|10680.21|10680.21|10680.21|10680.21|10680.21|10680.21|0
1651153260000|2022-04-28 13:41:00|10679.99|10679.99|10680.47|10680.47|10680.47|10680.47|10679.8|10679.8|0
1651153270000|2022-04-28 13:41:10|10681.08|10681.08|10684.34|10684.34|10684.34|10684.34|10681.08|10681.08|0
1651153280000|2022-04-28 13:41:20|10683.81|10683.81|10684.68|10684.68|10684.68|10684.68|10683.81|10683.81|0
1651153290000|2022-04-28 13:41:30|10684.51|10684.51|10684.6|10684.6|10684.6|10684.6|10684.51|10684.51|0
1651153300000|2022-04-28 13:41:40|10684.44|10684.44|10684.39|10684.39|10684.44|10684.44|10684.19|10684.19|0
1651153310000|2022-04-28 13:41:50|10684.61|10684.61|10684.22|10684.22|10684.61|10684.61|10684.22|10684.22|0
1651153320000|2022-04-28 13:42:00|10684.74|10684.74|10686.19|10686.19|10686.19|10686.19|10684.74|10684.74|0
1651153330000|2022-04-28 13:42:10|10685.41|10685.41|10686.06|10686.06|10686.06|10686.06|10685.41|10685.41|0
1651153340000|2022-04-28 13:42:20|10686.84|10686.84|10686.84|10686.84|10686.84|10686.84|10686.84|10686.84|0
1651153350000|2022-04-28 13:42:30|10687.62|10687.62|10687.45|10687.45|10687.62|10687.62|10687.45|10687.45|0
1651153360000|2022-04-28 13:42:40|10687.27|10687.27|10683.04|10683.04|10687.27|10687.27|10683.04|10683.04|0
1651153370000|2022-04-28 13:42:50|10683.29|10683.29|10676.36|10676.36|10684.07|10684.07|10676.36|10676.36|0
1651153380000|2022-04-28 13:43:00|10676.58|10676.58|10675.08|10675.08|10677.36|10677.36|10672.84|10672.84|0
1651153390000|2022-04-28 13:43:10|10675.26|10675.26|10673.52|10673.52|10675.26|10675.26|10673.52|10673.52|0
1651153400000|2022-04-28 13:43:20|10673.44|10673.44|10673.72|10673.72|10674.02|10674.02|10672.94|10672.94|0
1651153410000|2022-04-28 13:43:30|10673.37|10673.37|10672.31|10672.31|10673.37|10673.37|10672.31|10672.31|0
1651153420000|2022-04-28 13:43:40|10671.87|10671.87|10667.26|10667.26|10671.87|10671.87|10667.26|10667.26|0
1651153430000|2022-04-28 13:43:50|10666.77|10666.77|10665.81|10665.81|10666.77|10666.77|10665.48|10665.48|0
1651153440000|2022-04-28 13:44:00|10665.03|10665.03|10665.29|10665.29|10665.37|10665.37|10663.73|10663.73|0
1651153450000|2022-04-28 13:44:10|10664.92|10664.92|10664.92|10664.92|10665.7|10665.7|10664.92|10664.92|0
1651153460000|2022-04-28 13:44:20|10665.15|10665.15|10665.14|10665.14|10665.55|10665.55|10665.14|10665.14|0
1651153470000|2022-04-28 13:44:30|10665.36|10665.36|10659.21|10659.21|10665.36|10665.36|10659.21|10659.21|0
1651153480000|2022-04-28 13:44:40|10659.99|10659.99|10661.74|10661.74|10661.74|10661.74|10659.99|10659.99|0
1651153490000|2022-04-28 13:44:50|10661.52|10661.52|10662.38|10662.38|10662.38|10662.38|10661.16|10661.16|0
1651153500000|2022-04-28 13:45:00|10661.6|10661.6|10661.38|10661.38|10661.6|10661.6|10661.38|10661.38|0
1651153510000|2022-04-28 13:45:10|10661.84|10661.84|10665.82|10665.82|10666.32|10666.32|10661.84|10661.84|0
1651153520000|2022-04-28 13:45:20|10665.98|10665.98|10663.15|10663.15|10665.98|10665.98|10663.15|10663.15|0
1651153530000|2022-04-28 13:45:30|10662.77|10662.77|10662.22|10662.22|10662.77|10662.77|10661.79|10661.79|0
1651153550000|2022-04-28 13:45:50|10662.66|10662.66|10663.21|10663.21|10663.43|10663.43|10662.66|10662.66|0
1651153560000|2022-04-28 13:46:00|10663.64|10663.64|10664.49|10664.49|10664.84|10664.84|10663.64|10663.64|0
1651153570000|2022-04-28 13:46:10|10664.57|10664.57|10665.78|10665.78|10666.12|10666.12|10664.57|10664.57|0
1651153580000|2022-04-28 13:46:20|10665|10665|10665|10665|10665|10665|10665|10665|0
1651153590000|2022-04-28 13:46:30|10665.12|10665.12|10665.12|10665.12|10665.12|10665.12|10665.12|10665.12|0
1651153600000|2022-04-28 13:46:40|10665.9|10665.9|10665.07|10665.07|10665.9|10665.9|10665.07|10665.07|0
1651153610000|2022-04-28 13:46:50|10665.32|10665.32|10665.8|10665.8|10665.8|10665.8|10665.32|10665.32|0
1651153620000|2022-04-28 13:47:00|10665.54|10665.54|10668.52|10668.52|10668.52|10668.52|10665.54|10665.54|0
1651153630000|2022-04-28 13:47:10|10668.75|10668.75|10668.67|10668.67|10668.75|10668.75|10668.57|10668.57|0
1651153640000|2022-04-28 13:47:20|10668.42|10668.42|10668.16|10668.16|10668.42|10668.42|10667.98|10667.98|0
1651153650000|2022-04-28 13:47:30|10668.07|10668.07|10667.98|10667.98|10668.07|10668.07|10667.61|10667.61|0
1651153660000|2022-04-28 13:47:40|10668.11|10668.11|10669.17|10669.17|10669.17|10669.17|10668.11|10668.11|0
1651153670000|2022-04-28 13:47:50|10670.04|10670.04|10670.11|10670.11|10671.49|10671.49|10669.66|10669.66|0
1651153680000|2022-04-28 13:48:00|10670.47|10670.47|10670.11|10670.11|10670.47|10670.47|10670.11|10670.11|0
1651153690000|2022-04-28 13:48:10|10669.58|10669.58|10669.66|10669.66|10669.97|10669.97|10669.58|10669.58|0
1651153700000|2022-04-28 13:48:20|10670.02|10670.02|10669.63|10669.63|10670.02|10670.02|10668.99|10668.99|0
1651153710000|2022-04-28 13:48:30|10668.85|10668.85|10668.41|10668.41|10668.85|10668.85|10668.41|10668.41|0
1651153720000|2022-04-28 13:48:40|10667.89|10667.89|10665.49|10665.49|10667.89|10667.89|10665.49|10665.49|0
1651153730000|2022-04-28 13:48:50|10665.79|10665.79|10666.32|10666.32|10666.5|10666.5|10665.79|10665.79|0
1651153740000|2022-04-28 13:49:00|10666.07|10666.07|10661.1|10661.1|10666.07|10666.07|10661.1|10661.1|0
1651153750000|2022-04-28 13:49:10|10661.32|10661.32|10665.49|10665.49|10665.49|10665.49|10661.32|10661.32|0
1651153760000|2022-04-28 13:49:20|10665.14|10665.14|10665.14|10665.14|10665.14|10665.14|10665.14|10665.14|0
1651153770000|2022-04-28 13:49:30|10665.62|10665.62|10665.93|10665.93|10666.19|10666.19|10665.62|10665.62|0
1651153780000|2022-04-28 13:49:40|10666.32|10666.32|10667.06|10667.06|10667.49|10667.49|10665.93|10665.93|0
1651153790000|2022-04-28 13:49:50|10666.9|10666.9|10663.99|10663.99|10666.9|10666.9|10663.56|10663.56|0
1651153800000|2022-04-28 13:50:00|10664.16|10664.16|10665.15|10665.15|10665.15|10665.15|10663.51|10663.51|0
1651153810000|2022-04-28 13:50:10|10664.69|10664.69|10661.99|10661.99|10664.69|10664.69|10661.99|10661.99|0
1651153820000|2022-04-28 13:50:20|10661.21|10661.21|10658.78|10658.78|10661.21|10661.21|10658.51|10658.51|0
1651153830000|2022-04-28 13:50:30|10658|10658|10654.23|10654.23|10658|10658|10654.23|10654.23|0
1651153840000|2022-04-28 13:50:40|10653.76|10653.76|10647.11|10647.11|10653.76|10653.76|10646.89|10646.89|0
1651153850000|2022-04-28 13:50:50|10646.59|10646.59|10645.47|10645.47|10646.59|10646.59|10645.31|10645.31|0
1651153860000|2022-04-28 13:51:00|10645.08|10645.08|10645.4|10645.4|10645.7|10645.7|10644.32|10644.32|0
1651153870000|2022-04-28 13:51:10|10645.57|10645.57|10642.75|10642.75|10645.57|10645.57|10642.75|10642.75|0
1651153880000|2022-04-28 13:51:20|10642.38|10642.38|10640.44|10640.44|10642.38|10642.38|10638.94|10638.94|0
1651153890000|2022-04-28 13:51:30|10640.08|10640.08|10641.28|10641.28|10641.28|10641.28|10639.95|10639.95|0
1651153900000|2022-04-28 13:51:40|10642.84|10642.84|10642.85|10642.85|10642.85|10642.85|10642.41|10642.41|0
1651153910000|2022-04-28 13:51:50|10644.76|10644.76|10644.99|10644.99|10644.99|10644.99|10644.76|10644.76|0
1651153920000|2022-04-28 13:52:00|10645.25|10645.25|10645.31|10645.31|10646.03|10646.03|10643.64|10643.64|0
1651153930000|2022-04-28 13:52:10|10645.08|10645.08|10644.5|10644.5|10645.08|10645.08|10644.5|10644.5|0
1651153940000|2022-04-28 13:52:20|10644.24|10644.24|10644.59|10644.59|10644.59|10644.59|10644.24|10644.24|0
1651153950000|2022-04-28 13:52:30|10644.78|10644.78|10644.78|10644.78|10644.78|10644.78|10644.78|10644.78|0
1651153960000|2022-04-28 13:52:40|10645.51|10645.51|10645.59|10645.59|10645.59|10645.59|10645|10645|0
1651153970000|2022-04-28 13:52:50|10645.79|10645.79|10648.62|10648.62|10649.15|10649.15|10645.79|10645.79|0
1651153980000|2022-04-28 13:53:00|10648.85|10648.85|10649.51|10649.51|10649.51|10649.51|10648.85|10648.85|0
1651153990000|2022-04-28 13:53:10|10649.76|10649.76|10649.94|10649.94|10650.11|10650.11|10649.76|10649.76|0
1651154000000|2022-04-28 13:53:20|10649.72|10649.72|10650.67|10650.67|10650.67|10650.67|10649.7|10649.7|0
1651154010000|2022-04-28 13:53:30|10651.09|10651.09|10650.52|10650.52|10651.09|10651.09|10650.22|10650.22|0
1651154020000|2022-04-28 13:53:40|10650.95|10650.95|10650.65|10650.65|10651.32|10651.32|10650.65|10650.65|0
1651154030000|2022-04-28 13:53:50|10650.43|10650.43|10649.51|10649.51|10650.43|10650.43|10649.08|10649.08|0
1651154040000|2022-04-28 13:54:00|10649.95|10649.95|10649.46|10649.46|10650.09|10650.09|10649.34|10649.34|0
1651154050000|2022-04-28 13:54:10|10648.68|10648.68|10649.41|10649.41|10649.46|10649.46|10648.68|10648.68|0
1651154060000|2022-04-28 13:54:20|10649.58|10649.58|10650.64|10650.64|10650.64|10650.64|10649.36|10649.36|0
1651154070000|2022-04-28 13:54:30|10651.01|10651.01|10657.84|10657.84|10657.84|10657.84|10650.64|10650.64|0
1651154080000|2022-04-28 13:54:40|10657.66|10657.66|10657.74|10657.74|10658.19|10658.19|10657.12|10657.12|0
1651154090000|2022-04-28 13:54:50|10657.66|10657.66|10657.66|10657.66|10657.66|10657.66|10657.66|10657.66|0
1651154100000|2022-04-28 13:55:00|10657.49|10657.49|10653.54|10653.54|10657.6|10657.6|10653.54|10653.54|0
1651154110000|2022-04-28 13:55:10|10653.46|10653.46|10653.03|10653.03|10653.46|10653.46|10652.69|10652.69|0
1651154120000|2022-04-28 13:55:20|10652.42|10652.42|10651.68|10651.68|10652.59|10652.59|10651.68|10651.68|0
1651154130000|2022-04-28 13:55:30|10651.3|10651.3|10651.73|10651.73|10651.73|10651.73|10651.3|10651.3|0
1651154140000|2022-04-28 13:55:40|10651.61|10651.61|10652.04|10652.04|10652.26|10652.26|10651.38|10651.38|0
1651154150000|2022-04-28 13:55:50|10651.82|10651.82|10650.39|10650.39|10651.82|10651.82|10650.17|10650.17|0
1651154160000|2022-04-28 13:56:00|10650.16|10650.16|10649.91|10649.91|10650.16|10650.16|10648.95|10648.95|0
1651154170000|2022-04-28 13:56:10|10650.69|10650.69|10650.05|10650.05|10651.14|10651.14|10650.05|10650.05|0
1651154180000|2022-04-28 13:56:20|10649.86|10649.86|10648.1|10648.1|10649.86|10649.86|10648.1|10648.1|0
1651154190000|2022-04-28 13:56:30|10647.32|10647.32|10648.25|10648.25|10648.25|10648.25|10646.53|10646.53|0
1651154200000|2022-04-28 13:56:40|10649.81|10649.81|10651.34|10651.34|10651.34|10651.34|10649.81|10649.81|0
1651154210000|2022-04-28 13:56:50|10652.55|10652.55|10653.3|10653.3|10653.48|10653.48|10652.55|10652.55|0
1651154220000|2022-04-28 13:57:00|10653.66|10653.66|10653.66|10653.66|10653.66|10653.66|10653.66|10653.66|0
1651154230000|2022-04-28 13:57:10|10654.01|10654.01|10653.46|10653.46|10654.01|10654.01|10653.46|10653.46|0
1651154240000|2022-04-28 13:57:20|10652.68|10652.68|10651.73|10651.73|10652.68|10652.68|10651.3|10651.3|0
1651154250000|2022-04-28 13:57:30|10651.95|10651.95|10651.73|10651.73|10651.95|10651.95|10651.73|10651.73|0
1651154260000|2022-04-28 13:57:40|10651.6|10651.6|10651.55|10651.55|10651.6|10651.6|10651.07|10651.07|0
1651154270000|2022-04-28 13:57:50|10651.78|10651.78|10655.04|10655.04|10655.04|10655.04|10651.55|10651.55|0
1651154280000|2022-04-28 13:58:00|10654.88|10654.88|10650.33|10650.33|10654.88|10654.88|10650.33|10650.33|0
1651154290000|2022-04-28 13:58:10|10649.9|10649.9|10649.03|10649.03|10649.9|10649.9|10648.77|10648.77|0
1651154300000|2022-04-28 13:58:20|10649.81|10649.81|10640.02|10640.02|10649.81|10649.81|10639.66|10639.66|0
1651154310000|2022-04-28 13:58:30|10641.58|10641.58|10641.23|10641.23|10642.36|10642.36|10640.8|10640.8|0
1651154320000|2022-04-28 13:58:40|10642.01|10642.01|10642.96|10642.96|10642.96|10642.96|10641.23|10641.23|0
1651154340000|2022-04-28 13:59:00|10643.74|10643.74|10644.18|10644.18|10644.18|10644.18|10643.74|10643.74|0
1651154350000|2022-04-28 13:59:10|10643.74|10643.74|10642.35|10642.35|10643.74|10643.74|10642.35|10642.35|0
1651154360000|2022-04-28 13:59:20|10641.57|10641.57|10640.91|10640.91|10641.57|10641.57|10640.66|10640.66|0
1651154370000|2022-04-28 13:59:30|10640.83|10640.83|10637.01|10637.01|10640.83|10640.83|10637.01|10637.01|0
1651154380000|2022-04-28 13:59:40|10638.24|10638.24|10637.9|10637.9|10638.68|10638.68|10637.9|10637.9|0
1651154390000|2022-04-28 13:59:50|10637.8|10637.8|10637.8|10637.8|10637.8|10637.8|10637.8|10637.8|0
1651154400000|2022-04-28 14:00:00|10637.02|10637.02|10635.85|10635.85|10637.02|10637.02|10635.85|10635.85|0
1651154410000|2022-04-28 14:00:10|10635.42|10635.42|10635.15|10635.15|10635.42|10635.42|10634.81|10634.81|0
1651154420000|2022-04-28 14:00:20|10635.01|10635.01|10630.67|10630.67|10635.01|10635.01|10630.23|10630.23|0
1651154430000|2022-04-28 14:00:30|10630.48|10630.48|10630.09|10630.09|10631.01|10631.01|10629.91|10629.91|0
1651154440000|2022-04-28 14:00:40|10629.31|10629.31|10626.75|10626.75|10629.31|10629.31|10626.75|10626.75|0
1651154450000|2022-04-28 14:00:50|10626.31|10626.31|10625.65|10625.65|10626.31|10626.31|10625.21|10625.21|0
1651154460000|2022-04-28 14:01:00|10626.43|10626.43|10626.48|10626.48|10626.48|10626.48|10625.57|10625.57|0
1651154470000|2022-04-28 14:01:10|10626.91|10626.91|10626.63|10626.63|10626.91|10626.91|10626.63|10626.63|0
1651154480000|2022-04-28 14:01:20|10626.45|10626.45|10624.89|10624.89|10626.45|10626.45|10624.89|10624.89|0
1651154490000|2022-04-28 14:01:30|10624.46|10624.46|10623.93|10623.93|10624.89|10624.89|10623.7|10623.7|0
1651154500000|2022-04-28 14:01:40|10624.05|10624.05|10625.11|10625.11|10625.11|10625.11|10624.05|10624.05|0
1651154510000|2022-04-28 14:01:50|10625.53|10625.53|10625.62|10625.62|10625.76|10625.76|10625.49|10625.49|0
1651154520000|2022-04-28 14:02:00|10624.94|10624.94|10624.84|10624.84|10624.94|10624.94|10624.59|10624.59|0
1651154530000|2022-04-28 14:02:10|10624.98|10624.98|10624.98|10624.98|10624.98|10624.98|10624.98|10624.98|0
1651154540000|2022-04-28 14:02:20|10625.34|10625.34|10625.68|10625.68|10626.1|10626.1|10625.34|10625.34|0
1651154550000|2022-04-28 14:02:30|10625.87|10625.87|10626.31|10626.31|10626.31|10626.31|10625.87|10625.87|0
1651154560000|2022-04-28 14:02:40|10625.53|10625.53|10624.75|10624.75|10625.53|10625.53|10624.75|10624.75|0
1651154570000|2022-04-28 14:02:50|10624.62|10624.62|10624.28|10624.28|10624.62|10624.62|10623.76|10623.76|0
1651154580000|2022-04-28 14:03:00|10624.06|10624.06|10624.93|10624.93|10624.93|10624.93|10624.06|10624.06|0
1651154590000|2022-04-28 14:03:10|10625.36|10625.36|10625.36|10625.36|10625.36|10625.36|10625.36|10625.36|0
1651154600000|2022-04-28 14:03:20|10624.51|10624.51|10625.58|10625.58|10625.58|10625.58|10624.51|10624.51|0
1651154610000|2022-04-28 14:03:30|10625.71|10625.71|10625.31|10625.31|10625.71|10625.71|10625.31|10625.31|0
1651154620000|2022-04-28 14:03:40|10625.44|10625.44|10625.49|10625.49|10625.49|10625.49|10625.31|10625.31|0
1651154630000|2022-04-28 14:03:50|10625.31|10625.31|10624.02|10624.02|10625.31|10625.31|10624.02|10624.02|0
1651154640000|2022-04-28 14:04:00|10624.45|10624.45|10624.97|10624.97|10624.97|10624.97|10624.02|10624.02|0
1651154650000|2022-04-28 14:04:10|10626.53|10626.53|10627.81|10627.81|10627.97|10627.97|10626.53|10626.53|0
1651154660000|2022-04-28 14:04:20|10626.25|10626.25|10625.04|10625.04|10626.25|10626.25|10625.04|10625.04|0
1651154670000|2022-04-28 14:04:30|10625.26|10625.26|10625.94|10625.94|10626.17|10626.17|10625.26|10625.26|0
1651154680000|2022-04-28 14:04:40|10625.69|10625.69|10625.73|10625.73|10625.92|10625.92|10625.69|10625.69|0
1651154690000|2022-04-28 14:04:50|10625.24|10625.24|10625.66|10625.66|10626.09|10626.09|10625.24|10625.24|0
1651154700000|2022-04-28 14:05:00|10625.23|10625.23|10622.08|10622.08|10625.23|10625.23|10621.65|10621.65|0
1651154710000|2022-04-28 14:05:10|10622.43|10622.43|10622.95|10622.95|10622.95|10622.95|10622.43|10622.43|0
1651154720000|2022-04-28 14:05:20|10622.53|10622.53|10620.08|10620.08|10622.53|10622.53|10620.08|10620.08|0
1651154730000|2022-04-28 14:05:30|10620.31|10620.31|10618.62|10618.62|10621.16|10621.16|10617.74|10617.74|0
1651154740000|2022-04-28 14:05:40|10618.75|10618.75|10621.3|10621.3|10621.3|10621.3|10618.62|10618.62|0
1651154750000|2022-04-28 14:05:50|10621.67|10621.67|10620.66|10620.66|10621.67|10621.67|10620.66|10620.66|0
1651154760000|2022-04-28 14:06:00|10620.24|10620.24|10620.24|10620.24|10620.24|10620.24|10620.24|10620.24|0
1651154770000|2022-04-28 14:06:10|10621.02|10621.02|10622.65|10622.65|10622.65|10622.65|10621.02|10621.02|0
1651154780000|2022-04-28 14:06:20|10622.8|10622.8|10623.09|10623.09|10623.48|10623.48|10622.8|10622.8|0
1651154790000|2022-04-28 14:06:30|10623.3|10623.3|10625.08|10625.08|10625.08|10625.08|10623.3|10623.3|0
1651154800000|2022-04-28 14:06:40|10624.95|10624.95|10624.91|10624.91|10625.69|10625.69|10624.82|10624.82|0
1651154810000|2022-04-28 14:06:50|10625.16|10625.16|10625.16|10625.16|10625.59|10625.59|10625.16|10625.16|0
1651154820000|2022-04-28 14:07:00|10624.7|10624.7|10625.06|10625.06|10625.06|10625.06|10624.7|10624.7|0
1651154830000|2022-04-28 14:07:10|10625.41|10625.41|10625.41|10625.41|10625.41|10625.41|10625.41|10625.41|0
1651154840000|2022-04-28 14:07:20|10625.6|10625.6|10625.6|10625.6|10625.6|10625.6|10625.6|10625.6|0
1651154850000|2022-04-28 14:07:30|10626.33|10626.33|10625.97|10625.97|10626.7|10626.7|10625.97|10625.97|0
1651154860000|2022-04-28 14:07:40|10625.74|10625.74|10626.02|10626.02|10626.02|10626.02|10625.74|10625.74|0
1651154870000|2022-04-28 14:07:50|10626.47|10626.47|10626.84|10626.84|10626.84|10626.84|10626.47|10626.47|0
1651154880000|2022-04-28 14:08:00|10627.19|10627.19|10624.29|10624.29|10627.19|10627.19|10624.29|10624.29|0
1651154890000|2022-04-28 14:08:10|10623.85|10623.85|10623.07|10623.07|10623.85|10623.85|10622.29|10622.29|0
1651154910000|2022-04-28 14:08:30|10623.23|10623.23|10625.74|10625.74|10625.74|10625.74|10623.23|10623.23|0
1651154920000|2022-04-28 14:08:40|10624.96|10624.96|10623.75|10623.75|10624.96|10624.96|10623.75|10623.75|0
1651154930000|2022-04-28 14:08:50|10623.59|10623.59|10623.23|10623.23|10623.59|10623.59|10623.2|10623.2|0
1651154950000|2022-04-28 14:09:10|10623.45|10623.45|10623.45|10623.45|10623.45|10623.45|10623.45|10623.45|0
1651154960000|2022-04-28 14:09:20|10623.23|10623.23|10622.79|10622.79|10623.23|10623.23|10622.79|10622.79|0
1651154970000|2022-04-28 14:09:30|10622.01|10622.01|10622.08|10622.08|10622.08|10622.08|10622.01|10622.01|0
1651154980000|2022-04-28 14:09:40|10622.2|10622.2|10624.09|10624.09|10624.09|10624.09|10622.2|10622.2|0
1651154990000|2022-04-28 14:09:50|10624.25|10624.25|10624.01|10624.01|10624.32|10624.32|10624.01|10624.01|0
1651155000000|2022-04-28 14:10:00|10624.44|10624.44|10620.45|10620.45|10624.44|10624.44|10620.45|10620.45|0
1651155010000|2022-04-28 14:10:10|10620.89|10620.89|10620.89|10620.89|10620.89|10620.89|10620.89|10620.89|0
1651155030000|2022-04-28 14:10:30|10621.74|10621.74|10623.32|10623.32|10623.83|10623.83|10621.74|10621.74|0
1651155040000|2022-04-28 14:10:40|10623.14|10623.14|10623.15|10623.15|10623.58|10623.58|10623.14|10623.14|0
1651155050000|2022-04-28 14:10:50|10623|10623|10623.53|10623.53|10623.53|10623.53|10623|10623|0
1651155060000|2022-04-28 14:11:00|10623.75|10623.75|10623.75|10623.75|10623.75|10623.75|10623.75|10623.75|0
1651155070000|2022-04-28 14:11:10|10623.97|10623.97|10624.98|10624.98|10624.98|10624.98|10623.97|10623.97|0
1651155080000|2022-04-28 14:11:20|10624.59|10624.59|10623.4|10623.4|10624.59|10624.59|10623.4|10623.4|0
1651155090000|2022-04-28 14:11:30|10623.76|10623.76|10623.12|10623.12|10624.22|10624.22|10623.12|10623.12|0
1651155100000|2022-04-28 14:11:40|10622.99|10622.99|10622.91|10622.91|10622.99|10622.99|10622.78|10622.78|0
1651155110000|2022-04-28 14:11:50|10622.68|10622.68|10620.49|10620.49|10622.68|10622.68|10620.49|10620.49|0
1651155120000|2022-04-28 14:12:00|10620.66|10620.66|10617.66|10617.66|10620.66|10620.66|10617.31|10617.31|0
1651155130000|2022-04-28 14:12:10|10617.21|10617.21|10618.52|10618.52|10618.77|10618.77|10617.21|10617.21|0
1651155140000|2022-04-28 14:12:20|10618.24|10618.24|10618.57|10618.57|10618.57|10618.57|10618.24|10618.24|0
1651155150000|2022-04-28 14:12:30|10618.34|10618.34|10618.06|10618.06|10618.34|10618.34|10618.06|10618.06|0
1651155160000|2022-04-28 14:12:40|10617.8|10617.8|10617.3|10617.3|10617.8|10617.8|10617.3|10617.3|0
1651155170000|2022-04-28 14:12:50|10617.43|10617.43|10617.04|10617.04|10618.12|10618.12|10616.46|10616.46|0
1651155180000|2022-04-28 14:13:00|10616.61|10616.61|10615.85|10615.85|10616.61|10616.61|10615.43|10615.43|0
1651155190000|2022-04-28 14:13:10|10615.73|10615.73|10613.53|10613.53|10615.86|10615.86|10613.53|10613.53|0
1651155200000|2022-04-28 14:13:20|10613.1|10613.1|10610.54|10610.54|10613.1|10613.1|10610.54|10610.54|0
1651155210000|2022-04-28 14:13:30|10610.35|10610.35|10610.42|10610.42|10610.79|10610.79|10610.35|10610.35|0
1651155220000|2022-04-28 14:13:40|10610.54|10610.54|10611.33|10611.33|10611.33|10611.33|10610.54|10610.54|0
1651155230000|2022-04-28 14:13:50|10612.01|10612.01|10612.01|10612.01|10612.17|10612.17|10612.01|10612.01|0
1651155240000|2022-04-28 14:14:00|10612.08|10612.08|10615.52|10615.52|10615.52|10615.52|10612.08|10612.08|0
1651155250000|2022-04-28 14:14:10|10615.65|10615.65|10616.04|10616.04|10616.28|10616.28|10615.65|10615.65|0
1651155260000|2022-04-28 14:14:20|10615.86|10615.86|10615.41|10615.41|10615.86|10615.86|10614.99|10614.99|0
1651155270000|2022-04-28 14:14:30|10615.19|10615.19|10615.19|10615.19|10615.19|10615.19|10614.94|10614.94|0
1651155280000|2022-04-28 14:14:40|10614.52|10614.52|10613.3|10613.3|10614.52|10614.52|10613.3|10613.3|0
1651155290000|2022-04-28 14:14:50|10614.08|10614.08|10614.31|10614.31|10614.31|10614.31|10614.08|10614.08|0
1651155310000|2022-04-28 14:15:10|10614.5|10614.5|10614.92|10614.92|10614.92|10614.92|10614.5|10614.5|0
1651155320000|2022-04-28 14:15:20|10614.74|10614.74|10614.97|10614.97|10614.97|10614.97|10614.74|10614.74|0
1651155330000|2022-04-28 14:15:30|10614.52|10614.52|10614.52|10614.52|10614.74|10614.74|10614.52|10614.52|0
1651155340000|2022-04-28 14:15:40|10614.65|10614.65|10614.78|10614.78|10614.78|10614.78|10614.65|10614.65|0
1651155360000|2022-04-28 14:16:00|10614.41|10614.41|10614.02|10614.02|10614.41|10614.41|10614.02|10614.02|0
1651155370000|2022-04-28 14:16:10|10612.22|10612.22|10608.7|10608.7|10612.22|10612.22|10608.7|10608.7|0
1651155380000|2022-04-28 14:16:20|10608.92|10608.92|10609.67|10609.67|10609.67|10609.67|10608.8|10608.8|0
1651155390000|2022-04-28 14:16:30|10610.04|10610.04|10610.04|10610.04|10610.04|10610.04|10610.04|10610.04|0
1651155400000|2022-04-28 14:16:40|10610.47|10610.47|10611.81|10611.81|10611.94|10611.94|10610.47|10610.47|0
1651155410000|2022-04-28 14:16:50|10611.64|10611.64|10614.66|10614.66|10614.66|10614.66|10611.64|10611.64|0
1651155420000|2022-04-28 14:17:00|10615.03|10615.03|10613.97|10613.97|10615.03|10615.03|10613.71|10613.71|0
1651155430000|2022-04-28 14:17:10|10614.39|10614.39|10615.6|10615.6|10615.6|10615.6|10614.39|10614.39|0
1651155440000|2022-04-28 14:17:20|10615.43|10615.43|10616.47|10616.47|10616.47|10616.47|10615.43|10615.43|0
1651155450000|2022-04-28 14:17:30|10616.21|10616.21|10615.78|10615.78|10616.21|10616.21|10615.78|10615.78|0
1651155460000|2022-04-28 14:17:40|10615.56|10615.56|10615.56|10615.56|10615.56|10615.56|10615.56|10615.56|0
1651155470000|2022-04-28 14:17:50|10615.96|10615.96|10616.18|10616.18|10616.18|10616.18|10615.96|10615.96|0
1651155480000|2022-04-28 14:18:00|10616.86|10616.86|10616.86|10616.86|10616.86|10616.86|10616.86|10616.86|0
1651155490000|2022-04-28 14:18:10|10617.04|10617.04|10616.86|10616.86|10617.04|10617.04|10616.86|10616.86|0
1651155500000|2022-04-28 14:18:20|10616.61|10616.61|10616.18|10616.18|10616.61|10616.61|10616.18|10616.18|0
1651155510000|2022-04-28 14:18:30|10617.38|10617.38|10618.19|10618.19|10618.19|10618.19|10617.38|10617.38|0
1651155520000|2022-04-28 14:18:40|10618.32|10618.32|10619.67|10619.67|10619.67|10619.67|10618.32|10618.32|0
1651155530000|2022-04-28 14:18:50|10619.94|10619.94|10623.39|10623.39|10623.39|10623.39|10619.19|10619.19|0
1651155540000|2022-04-28 14:19:00|10623.46|10623.46|10623.66|10623.66|10623.68|10623.68|10623.31|10623.31|0
1651155550000|2022-04-28 14:19:10|10623.43|10623.43|10622.9|10622.9|10623.79|10623.79|10622.9|10622.9|0
1651155560000|2022-04-28 14:19:20|10622.77|10622.77|10622.82|10622.82|10623.2|10623.2|10622.42|10622.42|0
1651155570000|2022-04-28 14:19:30|10623.05|10623.05|10623.58|10623.58|10623.58|10623.58|10623.05|10623.05|0
1651155580000|2022-04-28 14:19:40|10624.02|10624.02|10624.9|10624.9|10624.9|10624.9|10623.89|10623.89|0
1651155590000|2022-04-28 14:19:50|10625.03|10625.03|10627.79|10627.79|10627.85|10627.85|10624.78|10624.78|0
1651155600000|2022-04-28 14:20:00|10627.6|10627.6|10625.12|10625.12|10627.92|10627.92|10625.12|10625.12|0
1651155610000|2022-04-28 14:20:10|10625.09|10625.09|10621.88|10621.88|10625.09|10625.09|10621.88|10621.88|0
1651155630000|2022-04-28 14:20:30|10622.11|10622.11|10622.11|10622.11|10622.11|10622.11|10622.11|10622.11|0
1651155640000|2022-04-28 14:20:40|10622.27|10622.27|10622.7|10622.7|10623.42|10623.42|10622.27|10622.27|0
1651155650000|2022-04-28 14:20:50|10622.18|10622.18|10623.35|10623.35|10623.59|10623.59|10622.18|10622.18|0
1651155660000|2022-04-28 14:21:00|10622.57|10622.57|10622.57|10622.57|10622.57|10622.57|10622.57|10622.57|0
1651155670000|2022-04-28 14:21:10|10622.24|10622.24|10622.24|10622.24|10622.24|10622.24|10622.24|10622.24|0
1651155680000|2022-04-28 14:21:20|10622.4|10622.4|10622.51|10622.51|10622.51|10622.51|10622.25|10622.25|0
1651155690000|2022-04-28 14:21:30|10622.88|10622.88|10622.88|10622.88|10622.88|10622.88|10622.88|10622.88|0
1651155700000|2022-04-28 14:21:40|10622.76|10622.76|10622.76|10622.76|10622.76|10622.76|10622.76|10622.76|0
1651155710000|2022-04-28 14:21:50|10622.9|10622.9|10622.42|10622.42|10623.03|10623.03|10622.07|10622.07|0
1651155720000|2022-04-28 14:22:00|10622.29|10622.29|10624.09|10624.09|10624.09|10624.09|10622.17|10622.17|0
1651155730000|2022-04-28 14:22:10|10623.98|10623.98|10624.08|10624.08|10624.08|10624.08|10623.74|10623.74|0
1651155740000|2022-04-28 14:22:20|10623.96|10623.96|10622.41|10622.41|10624.73|10624.73|10622.41|10622.41|0
1651155750000|2022-04-28 14:22:30|10621.97|10621.97|10621.69|10621.69|10621.97|10621.97|10621.55|10621.55|0
1651155760000|2022-04-28 14:22:40|10622.11|10622.11|10622.36|10622.36|10622.36|10622.36|10621.83|10621.83|0
1651155770000|2022-04-28 14:22:50|10622.49|10622.49|10621.69|10621.69|10622.49|10622.49|10621.69|10621.69|0
1651155780000|2022-04-28 14:23:00|10621.47|10621.47|10620.75|10620.75|10621.47|10621.47|10620.62|10620.62|0
1651155790000|2022-04-28 14:23:10|10620.29|10620.29|10619.57|10619.57|10620.42|10620.42|10619.57|10619.57|0
1651155800000|2022-04-28 14:23:20|10619.44|10619.44|10619.44|10619.44|10619.44|10619.44|10619.44|10619.44|0
1651155810000|2022-04-28 14:23:30|10619.84|10619.84|10619.84|10619.84|10619.84|10619.84|10619.84|10619.84|0
1651155820000|2022-04-28 14:23:40|10619.62|10619.62|10620.05|10620.05|10620.05|10620.05|10619.62|10619.62|0
1651155830000|2022-04-28 14:23:50|10619.62|10619.62|10618.24|10618.24|10619.84|10619.84|10618.24|10618.24|0
1651155840000|2022-04-28 14:24:00|10618.39|10618.39|10615.12|10615.12|10618.39|10618.39|10614.84|10614.84|0
1651155850000|2022-04-28 14:24:10|10615.04|10615.04|10615.16|10615.16|10615.16|10615.16|10615.04|10615.04|0
1651155860000|2022-04-28 14:24:20|10614.73|10614.73|10615.17|10615.17|10615.17|10615.17|10614.5|10614.5|0
1651155870000|2022-04-28 14:24:30|10615.39|10615.39|10616.26|10616.26|10616.39|10616.39|10615.39|10615.39|0
1651155880000|2022-04-28 14:24:40|10616.65|10616.65|10613.75|10613.75|10616.65|10616.65|10612.71|10612.71|0
1651155890000|2022-04-28 14:24:50|10614.12|10614.12|10613.34|10613.34|10614.12|10614.12|10613.34|10613.34|0
1651155900000|2022-04-28 14:25:00|10612.92|10612.92|10612.81|10612.81|10612.92|10612.92|10612.81|10612.81|0
1651155910000|2022-04-28 14:25:10|10612.47|10612.47|10611.31|10611.31|10614.33|10614.33|10611.19|10611.19|0
1651155920000|2022-04-28 14:25:20|10612.09|10612.09|10611.19|10611.19|10612.09|10612.09|10610.83|10610.83|0
1651155930000|2022-04-28 14:25:30|10611.65|10611.65|10611.41|10611.41|10611.65|10611.65|10611.19|10611.19|0
1651155940000|2022-04-28 14:25:40|10611.84|10611.84|10613.08|10613.08|10613.08|10613.08|10611.84|10611.84|0
1651155950000|2022-04-28 14:25:50|10612.86|10612.86|10611.17|10611.17|10612.86|10612.86|10610.13|10610.13|0
1651155970000|2022-04-28 14:26:10|10610.39|10610.39|10609.48|10609.48|10610.39|10610.39|10609.48|10609.48|0
1651155980000|2022-04-28 14:26:20|10609.12|10609.12|10607.86|10607.86|10609.12|10609.12|10607.86|10607.86|0
1651155990000|2022-04-28 14:26:30|10609.12|10609.12|10609.79|10609.79|10610.19|10610.19|10609.12|10609.12|0
1651156000000|2022-04-28 14:26:40|10609.37|10609.37|10609.5|10609.5|10609.5|10609.5|10609.37|10609.37|0
1651156010000|2022-04-28 14:26:50|10609.37|10609.37|10607.94|10607.94|10609.37|10609.37|10607.94|10607.94|0
1651156020000|2022-04-28 14:27:00|10607.5|10607.5|10605.79|10605.79|10607.5|10607.5|10605.37|10605.37|0
1651156030000|2022-04-28 14:27:10|10605.37|10605.37|10601.85|10601.85|10605.37|10605.37|10601.46|10601.46|0
1651156040000|2022-04-28 14:27:20|10602.08|10602.08|10602.32|10602.32|10602.51|10602.51|10602.08|10602.08|0
1651156050000|2022-04-28 14:27:30|10602.1|10602.1|10602.07|10602.07|10602.45|10602.45|10602.07|10602.07|0
1651156060000|2022-04-28 14:27:40|10602.33|10602.33|10603.21|10603.21|10603.21|10603.21|10602.33|10602.33|0
1651156070000|2022-04-28 14:27:50|10602.96|10602.96|10601.97|10601.97|10602.96|10602.96|10601.97|10601.97|0
1651156080000|2022-04-28 14:28:00|10601.79|10601.79|10601.73|10601.73|10602.22|10602.22|10601.73|10601.73|0
1651156090000|2022-04-28 14:28:10|10601.91|10601.91|10603.33|10603.33|10603.33|10603.33|10601.91|10601.91|0
1651156100000|2022-04-28 14:28:20|10603.18|10603.18|10604.69|10604.69|10605.37|10605.37|10603.18|10603.18|0
1651156110000|2022-04-28 14:28:30|10604.62|10604.62|10604.38|10604.38|10604.62|10604.62|10604.38|10604.38|0
1651156120000|2022-04-28 14:28:40|10604.25|10604.25|10603.04|10603.04|10604.25|10604.25|10603.04|10603.04|0
1651156130000|2022-04-28 14:28:50|10601.99|10601.99|10602.11|10602.11|10602.11|10602.11|10601.99|10601.99|0
1651156140000|2022-04-28 14:29:00|10602.57|10602.57|10601.62|10601.62|10602.57|10602.57|10601.4|10601.4|0
1651156150000|2022-04-28 14:29:10|10601.5|10601.5|10601.92|10601.92|10601.92|10601.92|10601.5|10601.5|0
1651156160000|2022-04-28 14:29:20|10601.57|10601.57|10601.24|10601.24|10601.57|10601.57|10601.24|10601.24|0
1651156170000|2022-04-28 14:29:30|10600.8|10600.8|10599.65|10599.65|10601.24|10601.24|10599.65|10599.65|0
1651156180000|2022-04-28 14:29:40|10599.2|10599.2|10597.86|10597.86|10599.2|10599.2|10597.69|10597.69|0
1651156190000|2022-04-28 14:29:50|10597.43|10597.43|10597.43|10597.43|10597.43|10597.43|10597.43|10597.43|0
1651156200000|2022-04-28 14:30:00|10597.08|10597.08|10595.59|10595.59|10597.08|10597.08|10595.59|10595.59|0
1651156210000|2022-04-28 14:30:10|10595.15|10595.15|10594.2|10594.2|10595.15|10595.15|10594.2|10594.2|0
1651156220000|2022-04-28 14:30:20|10594.37|10594.37|10594.9|10594.9|10594.9|10594.9|10594.37|10594.37|0
1651156230000|2022-04-28 14:30:30|10594.12|10594.12|10591.58|10591.58|10594.12|10594.12|10591.58|10591.58|0
1651156240000|2022-04-28 14:30:40|10592.03|10592.03|10591.1|10591.1|10592.03|10592.03|10591.01|10591.01|0
1651156250000|2022-04-28 14:30:50|10590.32|10590.32|10589.65|10589.65|10590.32|10590.32|10589.65|10589.65|0
1651156260000|2022-04-28 14:31:00|10589.01|10589.01|10588.26|10588.26|10589.01|10589.01|10587.99|10587.99|0
1651156270000|2022-04-28 14:31:10|10587.81|10587.81|10586.16|10586.16|10587.81|10587.81|10586.16|10586.16|0
1651156280000|2022-04-28 14:31:20|10586.09|10586.09|10585.01|10585.01|10586.09|10586.09|10585.01|10585.01|0
1651156290000|2022-04-28 14:31:30|10585.2|10585.2|10584.76|10584.76|10585.2|10585.2|10584.76|10584.76|0
1651156300000|2022-04-28 14:31:40|10584.64|10584.64|10584.64|10584.64|10584.64|10584.64|10584.64|10584.64|0
1651156310000|2022-04-28 14:31:50|10584.89|10584.89|10584.89|10584.89|10584.89|10584.89|10584.89|10584.89|0
1651156320000|2022-04-28 14:32:00|10584.81|10584.81|10584.31|10584.31|10584.81|10584.81|10584.31|10584.31|0
1651156330000|2022-04-28 14:32:10|10583.86|10583.86|10583.85|10583.85|10583.98|10583.98|10583.61|10583.61|0
1651156340000|2022-04-28 14:32:20|10583.32|10583.32|10581.41|10581.41|10583.32|10583.32|10581.41|10581.41|0
1651156350000|2022-04-28 14:32:30|10580.99|10580.99|10579.13|10579.13|10580.99|10580.99|10579.13|10579.13|0
1651156360000|2022-04-28 14:32:40|10578.91|10578.91|10579.39|10579.39|10580.08|10580.08|10578.81|10578.81|0
1651156370000|2022-04-28 14:32:50|10579.61|10579.61|10580.84|10580.84|10580.84|10580.84|10579.44|10579.44|0
1651156380000|2022-04-28 14:33:00|10580.97|10580.97|10580.32|10580.32|10581.1|10581.1|10580.32|10580.32|0
1651156390000|2022-04-28 14:33:10|10579.89|10579.89|10579.24|10579.24|10579.89|10579.89|10579.12|10579.12|0
1651156400000|2022-04-28 14:33:20|10578.46|10578.46|10579.6|10579.6|10579.6|10579.6|10577.97|10577.97|0
1651156410000|2022-04-28 14:33:30|10579.47|10579.47|10578.19|10578.19|10580.12|10580.12|10578.19|10578.19|0
1651156420000|2022-04-28 14:33:40|10577.41|10577.41|10575.14|10575.14|10578.19|10578.19|10575.14|10575.14|0
1651156430000|2022-04-28 14:33:50|10575.29|10575.29|10576.04|10576.04|10576.04|10576.04|10573.99|10573.99|0
1651156440000|2022-04-28 14:34:00|10575.61|10575.61|10576.38|10576.38|10576.38|10576.38|10575.16|10575.16|0
1651156450000|2022-04-28 14:34:10|10576.7|10576.7|10577.89|10577.89|10578.37|10578.37|10576.7|10576.7|0
1651156460000|2022-04-28 14:34:20|10577.76|10577.76|10575.99|10575.99|10577.76|10577.76|10575.81|10575.81|0
1651156470000|2022-04-28 14:34:30|10575.73|10575.73|10575.73|10575.73|10575.73|10575.73|10575.73|10575.73|0
1651156480000|2022-04-28 14:34:40|10576.13|10576.13|10576.69|10576.69|10577.07|10577.07|10576.13|10576.13|0
1651156490000|2022-04-28 14:34:50|10576.46|10576.46|10574.38|10574.38|10576.83|10576.83|10574.38|10574.38|0
1651156500000|2022-04-28 14:35:00|10575.16|10575.16|10574.01|10574.01|10575.16|10575.16|10573.84|10573.84|0
1651156510000|2022-04-28 14:35:10|10573.79|10573.79|10575.08|10575.08|10575.08|10575.08|10573.42|10573.42|0
1651156520000|2022-04-28 14:35:20|10575.3|10575.3|10575.71|10575.71|10575.88|10575.88|10575.3|10575.3|0
1651156530000|2022-04-28 14:35:30|10575.34|10575.34|10575.24|10575.24|10575.56|10575.56|10574.54|10574.54|0
1651156540000|2022-04-28 14:35:40|10575.09|10575.09|10573.9|10573.9|10575.09|10575.09|10573.9|10573.9|0
1651156550000|2022-04-28 14:35:50|10573.71|10573.71|10573.27|10573.27|10573.71|10573.71|10573.27|10573.27|0
1651156560000|2022-04-28 14:36:00|10573.15|10573.15|10572.35|10572.35|10573.15|10573.15|10572.21|10572.21|0
1651156570000|2022-04-28 14:36:10|10572.52|10572.52|10571.28|10571.28|10572.52|10572.52|10571.28|10571.28|0
1651156580000|2022-04-28 14:36:20|10571.03|10571.03|10570.22|10570.22|10571.03|10571.03|10570.22|10570.22|0
1651156590000|2022-04-28 14:36:30|10570.01|10570.01|10570.14|10570.14|10570.14|10570.14|10570.01|10570.01|0
1651156600000|2022-04-28 14:36:40|10569.92|10569.92|10568.6|10568.6|10570.15|10570.15|10568.47|10568.47|0
1651156610000|2022-04-28 14:36:50|10569.38|10569.38|10568.25|10568.25|10569.38|10569.38|10567.17|10567.17|0
1651156620000|2022-04-28 14:37:00|10568.12|10568.12|10569.53|10569.53|10569.66|10569.66|10567.94|10567.94|0
1651156630000|2022-04-28 14:37:10|10569.96|10569.96|10569.74|10569.74|10570.09|10570.09|10569.48|10569.48|0
1651156640000|2022-04-28 14:37:20|10570.17|10570.17|10570.09|10570.09|10570.44|10570.44|10569.75|10569.75|0
1651156650000|2022-04-28 14:37:30|10569.83|10569.83|10569.83|10569.83|10569.83|10569.83|10569.83|10569.83|0
1651156660000|2022-04-28 14:37:40|10569.97|10569.97|10570.34|10570.34|10570.34|10570.34|10569.61|10569.61|0
1651156670000|2022-04-28 14:37:50|10570.46|10570.46|10571.48|10571.48|10571.61|10571.61|10570.46|10570.46|0
1651156680000|2022-04-28 14:38:00|10571.61|10571.61|10572.68|10572.68|10572.92|10572.92|10571.36|10571.36|0
1651156690000|2022-04-28 14:38:10|10572.84|10572.84|10573.61|10573.61|10573.61|10573.61|10572.84|10572.84|0
1651156700000|2022-04-28 14:38:20|10573.8|10573.8|10573.8|10573.8|10573.8|10573.8|10573.8|10573.8|0
1651156710000|2022-04-28 14:38:30|10573.54|10573.54|10573.54|10573.54|10573.54|10573.54|10573.54|10573.54|0
1651156720000|2022-04-28 14:38:40|10573.31|10573.31|10573.26|10573.26|10573.44|10573.44|10573.18|10573.18|0
1651156730000|2022-04-28 14:38:50|10573.63|10573.63|10573.84|10573.84|10573.84|10573.84|10573.63|10573.63|0
1651156740000|2022-04-28 14:39:00|10573.75|10573.75|10573.75|10573.75|10573.75|10573.75|10573.75|10573.75|0
1651156750000|2022-04-28 14:39:10|10573.91|10573.91|10573.91|10573.91|10573.91|10573.91|10573.91|10573.91|0
1651156760000|2022-04-28 14:39:20|10573.73|10573.73|10573.95|10573.95|10573.95|10573.95|10573.48|10573.48|0
1651156770000|2022-04-28 14:39:30|10574.04|10574.04|10574.04|10574.04|10574.04|10574.04|10574.04|10574.04|0
1651156780000|2022-04-28 14:39:40|10573.6|10573.6|10573.45|10573.45|10573.6|10573.6|10573.45|10573.45|0
1651156790000|2022-04-28 14:39:50|10573.23|10573.23|10572.93|10572.93|10573.23|10573.23|10572.93|10572.93|0
1651156800000|2022-04-28 14:40:00|10572.71|10572.71|10572.71|10572.71|10572.71|10572.71|10572.71|10572.71|0
1651156810000|2022-04-28 14:40:10|10572.34|10572.34|10572.96|10572.96|10572.96|10572.96|10572.34|10572.34|0
1651156830000|2022-04-28 14:40:30|10574.2|10574.2|10574.2|10574.2|10574.2|10574.2|10574.2|10574.2|0
1651156840000|2022-04-28 14:40:40|10574|10574|10575.98|10575.98|10576.08|10576.08|10574|10574|0
1651156850000|2022-04-28 14:40:50|10576.35|10576.35|10575.62|10575.62|10576.35|10576.35|10575.62|10575.62|0
1651156860000|2022-04-28 14:41:00|10575.19|10575.19|10571.83|10571.83|10575.19|10575.19|10571.61|10571.61|0
1651156870000|2022-04-28 14:41:10|10571.74|10571.74|10572.58|10572.58|10572.58|10572.58|10571.74|10571.74|0
1651156880000|2022-04-28 14:41:20|10572.95|10572.95|10572.67|10572.67|10572.95|10572.95|10572.67|10572.67|0
1651156890000|2022-04-28 14:41:30|10572.24|10572.24|10572.5|10572.5|10572.5|10572.5|10572.24|10572.24|0
1651156900000|2022-04-28 14:41:40|10572.67|10572.67|10572.09|10572.09|10572.67|10572.67|10572.09|10572.09|0
1651156910000|2022-04-28 14:41:50|10571.87|10571.87|10571.87|10571.87|10571.87|10571.87|10571.87|10571.87|0
1651156920000|2022-04-28 14:42:00|10572.65|10572.65|10572.09|10572.09|10572.65|10572.65|10571.9|10571.9|0
1651156930000|2022-04-28 14:42:10|10571.66|10571.66|10571.76|10571.76|10572.06|10572.06|10571.66|10571.66|0
1651156940000|2022-04-28 14:42:20|10571.86|10571.86|10572.58|10572.58|10572.58|10572.58|10571.86|10571.86|0
1651156950000|2022-04-28 14:42:30|10572.71|10572.71|10573.33|10573.33|10573.81|10573.81|10572.71|10572.71|0
1651156960000|2022-04-28 14:42:40|10573.5|10573.5|10573.57|10573.57|10573.72|10573.72|10573.3|10573.3|0
1651156970000|2022-04-28 14:42:50|10573.46|10573.46|10573.46|10573.46|10573.46|10573.46|10573.46|10573.46|0
1651156980000|2022-04-28 14:43:00|10573.28|10573.28|10573.06|10573.06|10573.28|10573.28|10573.06|10573.06|0
1651156990000|2022-04-28 14:43:10|10572.93|10572.93|10572.93|10572.93|10573.06|10573.06|10572.74|10572.74|0
1651157000000|2022-04-28 14:43:20|10572.8|10572.8|10572.7|10572.7|10572.8|10572.8|10572.47|10572.47|0
1651157010000|2022-04-28 14:43:30|10572.24|10572.24|10571.64|10571.64|10572.24|10572.24|10571.64|10571.64|0
1651157020000|2022-04-28 14:43:40|10571.77|10571.77|10573.77|10573.77|10574.64|10574.64|10571.77|10571.77|0
1651157030000|2022-04-28 14:43:50|10574.2|10574.2|10572.29|10572.29|10574.2|10574.2|10572.06|10572.06|0
1651157040000|2022-04-28 14:44:00|10572.47|10572.47|10572.04|10572.04|10572.47|10572.47|10572.04|10572.04|0
1651157050000|2022-04-28 14:44:10|10571.86|10571.86|10572.05|10572.05|10572.05|10572.05|10571.69|10571.69|0
1651157060000|2022-04-28 14:44:20|10571.27|10571.27|10571.27|10571.27|10571.27|10571.27|10571.27|10571.27|0
1651157070000|2022-04-28 14:44:30|10571.45|10571.45|10571.52|10571.52|10571.52|10571.52|10571.45|10571.45|0
1651157080000|2022-04-28 14:44:40|10571.63|10571.63|10571.63|10571.63|10571.63|10571.63|10571.63|10571.63|0
1651157090000|2022-04-28 14:44:50|10571.82|10571.82|10571.35|10571.35|10571.82|10571.82|10571.35|10571.35|0
1651157100000|2022-04-28 14:45:00|10571.44|10571.44|10571.44|10571.44|10571.44|10571.44|10571.44|10571.44|0
1651157110000|2022-04-28 14:45:10|10571.54|10571.54|10572.48|10572.48|10572.48|10572.48|10571.54|10571.54|0
1651157120000|2022-04-28 14:45:20|10572.08|10572.08|10573.32|10573.32|10573.32|10573.32|10572.08|10572.08|0
1651157130000|2022-04-28 14:45:30|10573.1|10573.1|10574.26|10574.26|10574.26|10574.26|10573.1|10573.1|0
1651157140000|2022-04-28 14:45:40|10573.89|10573.89|10573.46|10573.46|10573.89|10573.89|10573.46|10573.46|0
1651157150000|2022-04-28 14:45:50|10573.24|10573.24|10572.74|10572.74|10573.24|10573.24|10572.74|10572.74|0
1651157160000|2022-04-28 14:46:00|10572.26|10572.26|10571.18|10571.18|10572.26|10572.26|10570.78|10570.78|0
1651157170000|2022-04-28 14:46:10|10571.61|10571.61|10572.99|10572.99|10572.99|10572.99|10571.61|10571.61|0
1651157180000|2022-04-28 14:46:20|10573.11|10573.11|10573.28|10573.28|10573.28|10573.28|10573.06|10573.06|0
1651157190000|2022-04-28 14:46:30|10573.96|10573.96|10575.47|10575.47|10575.47|10575.47|10573.96|10573.96|0
1651157200000|2022-04-28 14:46:40|10575.9|10575.9|10575.32|10575.32|10575.9|10575.9|10575.32|10575.32|0
1651157210000|2022-04-28 14:46:50|10574.97|10574.97|10575.69|10575.69|10575.69|10575.69|10574.91|10574.91|0
1651157220000|2022-04-28 14:47:00|10575.43|10575.43|10575.74|10575.74|10575.74|10575.74|10575.43|10575.43|0
1651157230000|2022-04-28 14:47:10|10576|10576|10575.51|10575.51|10576|10576|10575.51|10575.51|0
1651157240000|2022-04-28 14:47:20|10575.88|10575.88|10576.75|10576.75|10576.75|10576.75|10575.88|10575.88|0
1651157250000|2022-04-28 14:47:30|10576.36|10576.36|10575.83|10575.83|10576.36|10576.36|10575.83|10575.83|0
1651157260000|2022-04-28 14:47:40|10575.61|10575.61|10573.49|10573.49|10575.61|10575.61|10573.07|10573.07|0
1651157270000|2022-04-28 14:47:50|10573.64|10573.64|10572.85|10572.85|10573.67|10573.67|10572.85|10572.85|0
1651157280000|2022-04-28 14:48:00|10571.61|10571.61|10573.35|10573.35|10573.35|10573.35|10571.61|10571.61|0
1651157290000|2022-04-28 14:48:10|10573.58|10573.58|10573.58|10573.58|10573.58|10573.58|10573.58|10573.58|0
1651157300000|2022-04-28 14:48:20|10573.14|10573.14|10573.19|10573.19|10573.27|10573.27|10573.14|10573.14|0
1651157310000|2022-04-28 14:48:30|10572.97|10572.97|10572.97|10572.97|10572.97|10572.97|10572.97|10572.97|0
1651157320000|2022-04-28 14:48:40|10572.84|10572.84|10572.84|10572.84|10572.84|10572.84|10572.84|10572.84|0
1651157330000|2022-04-28 14:48:50|10573.03|10573.03|10572.83|10572.83|10573.03|10573.03|10572.74|10572.74|0
1651157340000|2022-04-28 14:49:00|10572.72|10572.72|10573.02|10573.02|10573.02|10573.02|10572.55|10572.55|0
1651157350000|2022-04-28 14:49:10|10572.83|10572.83|10573.1|10573.1|10573.61|10573.61|10572.83|10572.83|0
1651157370000|2022-04-28 14:49:30|10573.4|10573.4|10572.85|10572.85|10573.62|10573.62|10572.85|10572.85|0
1651157380000|2022-04-28 14:49:40|10571.29|10571.29|10571.72|10571.72|10571.72|10571.72|10570.85|10570.85|0
1651157390000|2022-04-28 14:49:50|10571.35|10571.35|10570.69|10570.69|10571.35|10571.35|10570.69|10570.69|0
1651157400000|2022-04-28 14:50:00|10571.04|10571.04|10570.93|10570.93|10571.48|10571.48|10570.7|10570.7|0
1651157410000|2022-04-28 14:50:10|10571.06|10571.06|10572.56|10572.56|10572.56|10572.56|10571|10571|0
1651157420000|2022-04-28 14:50:20|10572.38|10572.38|10572.38|10572.38|10572.38|10572.38|10572.38|10572.38|0
1651157430000|2022-04-28 14:50:30|10572.76|10572.76|10573.01|10573.01|10573.62|10573.62|10572.76|10572.76|0
1651157440000|2022-04-28 14:50:40|10572.68|10572.68|10573.52|10573.52|10573.52|10573.52|10572.68|10572.68|0
1651157450000|2022-04-28 14:50:50|10573.35|10573.35|10573.35|10573.35|10573.35|10573.35|10573.35|10573.35|0
1651157460000|2022-04-28 14:51:00|10573.07|10573.07|10571.77|10571.77|10573.07|10573.07|10571.77|10571.77|0
1651157480000|2022-04-28 14:51:20|10571.41|10571.41|10571.41|10571.41|10571.41|10571.41|10571.41|10571.41|0
1651157500000|2022-04-28 14:51:40|10571.25|10571.25|10571.21|10571.21|10571.4|10571.4|10571.21|10571.21|0
1651157510000|2022-04-28 14:51:50|10571.44|10571.44|10571.42|10571.42|10571.61|10571.61|10571.42|10571.42|0
1651157520000|2022-04-28 14:52:00|10571.3|10571.3|10571.3|10571.3|10571.3|10571.3|10571.3|10571.3|0
1651157530000|2022-04-28 14:52:10|10571.54|10571.54|10571.24|10571.24|10571.54|10571.54|10571.24|10571.24|0
1651157540000|2022-04-28 14:52:20|10571.35|10571.35|10570.96|10570.96|10571.35|10571.35|10570.96|10570.96|0
1651157550000|2022-04-28 14:52:30|10570.8|10570.8|10570.96|10570.96|10570.96|10570.96|10570.8|10570.8|0
1651157560000|2022-04-28 14:52:40|10570.23|10570.23|10570.05|10570.05|10570.85|10570.85|10569.86|10569.86|0
1651157570000|2022-04-28 14:52:50|10570.48|10570.48|10569.18|10569.18|10570.48|10570.48|10569.18|10569.18|0
1651157580000|2022-04-28 14:53:00|10568.65|10568.65|10567.53|10567.53|10568.65|10568.65|10567.53|10567.53|0
1651157590000|2022-04-28 14:53:10|10567.31|10567.31|10566.88|10566.88|10567.31|10567.31|10566.88|10566.88|0
1651157600000|2022-04-28 14:53:20|10566.66|10566.66|10567.93|10567.93|10567.93|10567.93|10566.66|10566.66|0
1651157610000|2022-04-28 14:53:30|10568.08|10568.08|10568.6|10568.6|10568.6|10568.6|10568.08|10568.08|0
1651157630000|2022-04-28 14:53:50|10569.05|10569.05|10569.18|10569.18|10569.18|10569.18|10569.05|10569.05|0
1651157650000|2022-04-28 14:54:10|10569.53|10569.53|10569.53|10569.53|10569.53|10569.53|10569.53|10569.53|0
1651157660000|2022-04-28 14:54:20|10569.75|10569.75|10569.75|10569.75|10569.75|10569.75|10569.75|10569.75|0
1651157670000|2022-04-28 14:54:30|10569.98|10569.98|10570.69|10570.69|10570.69|10570.69|10569.98|10569.98|0
1651157680000|2022-04-28 14:54:40|10570.26|10570.26|10570.45|10570.45|10570.45|10570.45|10570.26|10570.26|0
1651157690000|2022-04-28 14:54:50|10570.62|10570.62|10571.67|10571.67|10571.67|10571.67|10570.62|10570.62|0
1651157700000|2022-04-28 14:55:00|10571.49|10571.49|10574.03|10574.03|10574.36|10574.36|10571.49|10571.49|0
1651157710000|2022-04-28 14:55:10|10573.79|10573.79|10574.95|10574.95|10574.95|10574.95|10573.79|10573.79|0
1651157720000|2022-04-28 14:55:20|10575.41|10575.41|10575.41|10575.41|10575.41|10575.41|10575.41|10575.41|0
1651157730000|2022-04-28 14:55:30|10575.28|10575.28|10575.63|10575.63|10575.63|10575.63|10575.28|10575.28|0
1651157740000|2022-04-28 14:55:40|10575.46|10575.46|10575.56|10575.56|10575.69|10575.69|10575.46|10575.46|0
1651157750000|2022-04-28 14:55:50|10575.93|10575.93|10577.89|10577.89|10577.89|10577.89|10575.93|10575.93|0
1651157760000|2022-04-28 14:56:00|10578.16|10578.16|10579.11|10579.11|10579.11|10579.11|10578.16|10578.16|0
1651157770000|2022-04-28 14:56:10|10579.18|10579.18|10580.17|10580.17|10580.17|10580.17|10579.18|10579.18|0
1651157780000|2022-04-28 14:56:20|10580.33|10580.33|10580.33|10580.33|10580.33|10580.33|10580.33|10580.33|0
1651157790000|2022-04-28 14:56:30|10580.75|10580.75|10580.75|10580.75|10580.75|10580.75|10580.75|10580.75|0
1651157800000|2022-04-28 14:56:40|10581.19|10581.19|10582.3|10582.3|10582.3|10582.3|10581.19|10581.19|0
1651157810000|2022-04-28 14:56:50|10582.08|10582.08|10583.9|10583.9|10583.9|10583.9|10582.08|10582.08|0
1651157820000|2022-04-28 14:57:00|10584.26|10584.26|10583.48|10583.48|10584.26|10584.26|10583.25|10583.25|0
1651157830000|2022-04-28 14:57:10|10583.06|10583.06|10585.96|10585.96|10585.96|10585.96|10582.98|10582.98|0
1651157840000|2022-04-28 14:57:20|10586.15|10586.15|10586.72|10586.72|10586.91|10586.91|10586.15|10586.15|0
1651157850000|2022-04-28 14:57:30|10587.4|10587.4|10587.4|10587.4|10587.4|10587.4|10587.4|10587.4|0
1651157860000|2022-04-28 14:57:40|10587.05|10587.05|10587.18|10587.18|10587.18|10587.18|10587.05|10587.05|0
1651157870000|2022-04-28 14:57:50|10587.96|10587.96|10590.99|10590.99|10590.99|10590.99|10587.96|10587.96|0
1651157880000|2022-04-28 14:58:00|10591.57|10591.57|10591.25|10591.25|10592.24|10592.24|10591.25|10591.25|0
1651157890000|2022-04-28 14:58:10|10591.51|10591.51|10593.23|10593.23|10593.23|10593.23|10591.51|10591.51|0
1651157900000|2022-04-28 14:58:20|10593.6|10593.6|10594.02|10594.02|10594.02|10594.02|10593.6|10593.6|0
1651157910000|2022-04-28 14:58:30|10593.79|10593.79|10591.9|10591.9|10593.97|10593.97|10591.9|10591.9|0
1651157920000|2022-04-28 14:58:40|10591.64|10591.64|10590.96|10590.96|10591.64|10591.64|10590.74|10590.74|0
1651157930000|2022-04-28 14:58:50|10591.33|10591.33|10594.1|10594.1|10594.1|10594.1|10591.33|10591.33|0
1651157940000|2022-04-28 14:59:00|10594.31|10594.31|10593.32|10593.32|10595.04|10595.04|10593.32|10593.32|0
1651157960000|2022-04-28 14:59:20|10593.54|10593.54|10593.54|10593.54|10593.54|10593.54|10593.54|10593.54|0
1651157980000|2022-04-28 14:59:40|10593.32|10593.32|10593.32|10593.32|10593.32|10593.32|10593.32|10593.32|0
1651157990000|2022-04-28 14:59:50|10593.41|10593.41|10593.41|10593.41|10593.41|10593.41|10593.41|10593.41|0
1651158000000|2022-04-28 15:00:00|10593.25|10593.25|10594.06|10594.06|10594.45|10594.45|10593.09|10593.09|0
1651158010000|2022-04-28 15:00:10|10593.88|10593.88|10592.67|10592.67|10593.88|10593.88|10592.67|10592.67|0
1651158020000|2022-04-28 15:00:20|10593.06|10593.06|10593.06|10593.06|10593.06|10593.06|10593.06|10593.06|0
1651158030000|2022-04-28 15:00:30|10592.83|10592.83|10592.27|10592.27|10592.83|10592.83|10592.27|10592.27|0
1651158040000|2022-04-28 15:00:40|10591.49|10591.49|10590.71|10590.71|10591.49|10591.49|10589.93|10589.93|0
1651158050000|2022-04-28 15:00:50|10590.56|10590.56|10590.59|10590.59|10591.02|10591.02|10590.56|10590.56|0
1651158060000|2022-04-28 15:01:00|10590.46|10590.46|10588.34|10588.34|10590.46|10590.46|10588.34|10588.34|0
1651158070000|2022-04-28 15:01:10|10588.5|10588.5|10588.19|10588.19|10588.5|10588.5|10588.06|10588.06|0
1651158090000|2022-04-28 15:01:30|10588.97|10588.97|10588.6|10588.6|10588.97|10588.97|10588.6|10588.6|0
1651158100000|2022-04-28 15:01:40|10588.78|10588.78|10588.78|10588.78|10588.78|10588.78|10588.78|10588.78|0
1651158110000|2022-04-28 15:01:50|10589.56|10589.56|10589.92|10589.92|10589.92|10589.92|10589.56|10589.56|0
1651158120000|2022-04-28 15:02:00|10590.15|10590.15|10591.2|10591.2|10591.2|10591.2|10590.15|10590.15|0
1651158130000|2022-04-28 15:02:10|10590.77|10590.77|10590.77|10590.77|10590.77|10590.77|10590.77|10590.77|0
1651158150000|2022-04-28 15:02:30|10591.25|10591.25|10591.25|10591.25|10591.25|10591.25|10591.25|10591.25|0
1651158160000|2022-04-28 15:02:40|10591.4|10591.4|10591.4|10591.4|10591.4|10591.4|10591.4|10591.4|0
1651158170000|2022-04-28 15:02:50|10591.58|10591.58|10594.11|10594.11|10594.11|10594.11|10591.58|10591.58|0
1651158180000|2022-04-28 15:03:00|10593.96|10593.96|10594.92|10594.92|10594.92|10594.92|10593.96|10593.96|0
1651158190000|2022-04-28 15:03:10|10594.14|10594.14|10594.39|10594.39|10594.39|10594.39|10594.14|10594.14|0
1651158200000|2022-04-28 15:03:20|10594.56|10594.56|10595.52|10595.52|10595.52|10595.52|10594.14|10594.14|0
1651158210000|2022-04-28 15:03:30|10595.33|10595.33|10595.33|10595.33|10595.33|10595.33|10595.33|10595.33|0
1651158220000|2022-04-28 15:03:40|10595.52|10595.52|10595.52|10595.52|10595.52|10595.52|10595.52|10595.52|0
1651158230000|2022-04-28 15:03:50|10595.64|10595.64|10595.64|10595.64|10595.64|10595.64|10595.64|10595.64|0
1651158240000|2022-04-28 15:04:00|10596.63|10596.63|10595.8|10595.8|10596.63|10596.63|10595.8|10595.8|0
1651158250000|2022-04-28 15:04:10|10595.63|10595.63|10595.63|10595.63|10595.63|10595.63|10595.63|10595.63|0
1651158260000|2022-04-28 15:04:20|10595.7|10595.7|10595.92|10595.92|10596.07|10596.07|10595.7|10595.7|0
1651158280000|2022-04-28 15:04:40|10596.36|10596.36|10597.65|10597.65|10598.11|10598.11|10596.36|10596.36|0
1651158290000|2022-04-28 15:04:50|10597.22|10597.22|10596.8|10596.8|10597.47|10597.47|10596.72|10596.72|0
1651158300000|2022-04-28 15:05:00|10596.64|10596.64|10596.04|10596.04|10596.64|10596.64|10596.04|10596.04|0
1651158310000|2022-04-28 15:05:10|10595.97|10595.97|10594.29|10594.29|10595.97|10595.97|10594.29|10594.29|0
1651158320000|2022-04-28 15:05:20|10593.49|10593.49|10594.28|10594.28|10594.28|10594.28|10593.22|10593.22|0
1651158330000|2022-04-28 15:05:30|10593.92|10593.92|10594.14|10594.14|10594.14|10594.14|10593.92|10593.92|0
1651158340000|2022-04-28 15:05:40|10593.91|10593.91|10593.75|10593.75|10593.91|10593.91|10593.75|10593.75|0
1651158350000|2022-04-28 15:05:50|10594.96|10594.96|10596.51|10596.51|10596.51|10596.51|10594.96|10594.96|0
1651158360000|2022-04-28 15:06:00|10596.82|10596.82|10599.73|10599.73|10599.73|10599.73|10596.82|10596.82|0
1651158370000|2022-04-28 15:06:10|10599.51|10599.51|10599.46|10599.46|10599.51|10599.51|10599.15|10599.15|0
1651158380000|2022-04-28 15:06:20|10599.82|10599.82|10599.82|10599.82|10599.82|10599.82|10599.82|10599.82|0
1651158390000|2022-04-28 15:06:30|10600.69|10600.69|10601.25|10601.25|10601.5|10601.5|10600.47|10600.47|0
1651158400000|2022-04-28 15:06:40|10601.42|10601.42|10601.42|10601.42|10601.42|10601.42|10601.42|10601.42|0
1651158410000|2022-04-28 15:06:50|10601.34|10601.34|10601.49|10601.49|10601.49|10601.49|10601.34|10601.34|0
1651158420000|2022-04-28 15:07:00|10603.05|10603.05|10604.54|10604.54|10604.54|10604.54|10603.05|10603.05|0
1651158430000|2022-04-28 15:07:10|10604.76|10604.76|10604.94|10604.94|10604.94|10604.94|10604.76|10604.76|0
1651158440000|2022-04-28 15:07:20|10604.72|10604.72|10603.94|10603.94|10604.72|10604.72|10603.94|10603.94|0
1651158450000|2022-04-28 15:07:30|10604.3|10604.3|10604.74|10604.74|10604.74|10604.74|10604.3|10604.3|0
1651158460000|2022-04-28 15:07:40|10604.93|10604.93|10606.04|10606.04|10606.04|10606.04|10604.93|10604.93|0
1651158470000|2022-04-28 15:07:50|10606.4|10606.4|10607.07|10607.07|10607.41|10607.41|10606.4|10606.4|0
1651158480000|2022-04-28 15:08:00|10606.71|10606.71|10606.58|10606.58|10607.51|10607.51|10605.8|10605.8|0
1651158490000|2022-04-28 15:08:10|10606.42|10606.42|10606.88|10606.88|10606.88|10606.88|10606.42|10606.42|0
1651158500000|2022-04-28 15:08:20|10607.37|10607.37|10606.92|10606.92|10607.37|10607.37|10606.92|10606.92|0
1651158510000|2022-04-28 15:08:30|10607.14|10607.14|10606.73|10606.73|10607.14|10607.14|10606.73|10606.73|0
1651158520000|2022-04-28 15:08:40|10607.51|10607.51|10607.34|10607.34|10607.51|10607.51|10607.34|10607.34|0
1651158530000|2022-04-28 15:08:50|10607.67|10607.67|10608.32|10608.32|10608.32|10608.32|10607.67|10607.67|0
1651158540000|2022-04-28 15:09:00|10608.4|10608.4|10607.46|10607.46|10608.49|10608.49|10607.46|10607.46|0
1651158550000|2022-04-28 15:09:10|10607.36|10607.36|10607.86|10607.86|10607.86|10607.86|10607.27|10607.27|0
1651158560000|2022-04-28 15:09:20|10607.08|10607.08|10608.72|10608.72|10608.72|10608.72|10606.65|10606.65|0
1651158570000|2022-04-28 15:09:30|10608.54|10608.54|10609.78|10609.78|10609.78|10609.78|10608.54|10608.54|0
1651158580000|2022-04-28 15:09:40|10610.2|10610.2|10610.9|10610.9|10610.9|10610.9|10610.2|10610.2|0
1651158590000|2022-04-28 15:09:50|10611.03|10611.03|10611.06|10611.06|10611.15|10611.15|10611.03|10611.03|0
1651158600000|2022-04-28 15:10:00|10610.63|10610.63|10610.26|10610.26|10610.63|10610.63|10610.26|10610.26|0
1651158610000|2022-04-28 15:10:10|10610.63|10610.63|10611.56|10611.56|10611.56|10611.56|10610.63|10610.63|0
1651158620000|2022-04-28 15:10:20|10611.1|10611.1|10611|10611|10611.1|10611.1|10610.86|10610.86|0
1651158630000|2022-04-28 15:10:30|10611.37|10611.37|10611.52|10611.52|10611.52|10611.52|10611.37|10611.37|0
1651158640000|2022-04-28 15:10:40|10611.67|10611.67|10612.07|10612.07|10612.16|10612.16|10611.67|10611.67|0
1651158650000|2022-04-28 15:10:50|10612.26|10612.26|10612.58|10612.58|10612.58|10612.58|10612.26|10612.26|0
1651158660000|2022-04-28 15:11:00|10612.4|10612.4|10611.29|10611.29|10612.4|10612.4|10611.29|10611.29|0
1651158670000|2022-04-28 15:11:10|10610.51|10610.51|10611.19|10611.19|10611.97|10611.97|10610.51|10610.51|0
1651158680000|2022-04-28 15:11:20|10611.41|10611.41|10612.17|10612.17|10612.17|10612.17|10611.41|10611.41|0
1651158690000|2022-04-28 15:11:30|10613.38|10613.38|10613.38|10613.38|10613.38|10613.38|10613.38|10613.38|0
1651158700000|2022-04-28 15:11:40|10613.77|10613.77|10614.08|10614.08|10614.08|10614.08|10613.77|10613.77|0
1651158710000|2022-04-28 15:11:50|10614.3|10614.3|10614.69|10614.69|10614.69|10614.69|10614.3|10614.3|0
1651158720000|2022-04-28 15:12:00|10614.21|10614.21|10615.5|10615.5|10615.6|10615.6|10614.21|10614.21|0
1651158730000|2022-04-28 15:12:10|10615.86|10615.86|10615.88|10615.88|10615.88|10615.88|10615.64|10615.64|0
1651158740000|2022-04-28 15:12:20|10614.88|10614.88|10613.26|10613.26|10614.88|10614.88|10613.26|10613.26|0
1651158750000|2022-04-28 15:12:30|10612.87|10612.87|10612.34|10612.34|10612.87|10612.87|10612.34|10612.34|0
1651158760000|2022-04-28 15:12:40|10612.56|10612.56|10612.56|10612.56|10612.56|10612.56|10612.56|10612.56|0
1651158770000|2022-04-28 15:12:50|10612.69|10612.69|10612.56|10612.56|10612.69|10612.69|10612.56|10612.56|0
1651158780000|2022-04-28 15:13:00|10612.14|10612.14|10612.14|10612.14|10612.14|10612.14|10612.14|10612.14|0
1651158790000|2022-04-28 15:13:10|10612.01|10612.01|10612.34|10612.34|10612.44|10612.44|10612.01|10612.01|0
1651158800000|2022-04-28 15:13:20|10612.02|10612.02|10611.27|10611.27|10612.75|10612.75|10610.92|10610.92|0
1651158810000|2022-04-28 15:13:30|10611.12|10611.12|10611.67|10611.67|10611.67|10611.67|10611.12|10611.12|0
1651158830000|2022-04-28 15:13:50|10611.3|10611.3|10610.95|10610.95|10611.3|10611.3|10610.95|10610.95|0
1651158840000|2022-04-28 15:14:00|10610.83|10610.83|10610.66|10610.66|10610.96|10610.96|10610.18|10610.18|0
1651158850000|2022-04-28 15:14:10|10610.91|10610.91|10610.68|10610.68|10610.91|10610.91|10610.68|10610.68|0
1651158860000|2022-04-28 15:14:20|10610.85|10610.85|10611.08|10611.08|10611.08|10611.08|10610.85|10610.85|0
1651158870000|2022-04-28 15:14:30|10611.27|10611.27|10610.99|10610.99|10611.27|10611.27|10610.99|10610.99|0
1651158880000|2022-04-28 15:14:40|10610.56|10610.56|10610.56|10610.56|10610.56|10610.56|10610.56|10610.56|0
1651158890000|2022-04-28 15:14:50|10610.12|10610.12|10611.77|10611.77|10611.77|10611.77|10609.9|10609.9|0
1651158900000|2022-04-28 15:15:00|10611.82|10611.82|10612.48|10612.48|10613.7|10613.7|10611.82|10611.82|0
1651158910000|2022-04-28 15:15:10|10612.3|10612.3|10612.55|10612.55|10612.55|10612.55|10612.3|10612.3|0
1651158920000|2022-04-28 15:15:20|10612.63|10612.63|10612.81|10612.81|10612.81|10612.81|10612.63|10612.63|0
1651158930000|2022-04-28 15:15:30|10613.17|10613.17|10612.81|10612.81|10613.17|10613.17|10612.81|10612.81|0
1651158940000|2022-04-28 15:15:40|10612.71|10612.71|10612.25|10612.25|10612.71|10612.71|10612.25|10612.25|0
1651158950000|2022-04-28 15:15:50|10611.81|10611.81|10611.81|10611.81|10611.81|10611.81|10611.81|10611.81|0
1651158960000|2022-04-28 15:16:00|10611.46|10611.46|10611.25|10611.25|10611.64|10611.64|10610.83|10610.83|0
1651158970000|2022-04-28 15:16:10|10611.68|10611.68|10611.85|10611.85|10611.85|10611.85|10611.68|10611.68|0
1651158980000|2022-04-28 15:16:20|10611.2|10611.2|10611.63|10611.63|10611.63|10611.63|10611.2|10611.2|0
1651158990000|2022-04-28 15:16:30|10611.82|10611.82|10611.82|10611.82|10611.82|10611.82|10611.82|10611.82|0
1651159000000|2022-04-28 15:16:40|10611.39|10611.39|10611.39|10611.39|10611.39|10611.39|10611.39|10611.39|0
1651159010000|2022-04-28 15:16:50|10611.54|10611.54|10611.39|10611.39|10611.54|10611.54|10611.39|10611.39|0
1651159020000|2022-04-28 15:17:00|10611.14|10611.14|10610.31|10610.31|10611.14|10611.14|10610.31|10610.31|0
1651159030000|2022-04-28 15:17:10|10610.44|10610.44|10610.74|10610.74|10610.9|10610.9|10610.22|10610.22|0
1651159040000|2022-04-28 15:17:20|10610.65|10610.65|10610.32|10610.32|10610.65|10610.65|10610.32|10610.32|0
1651159050000|2022-04-28 15:17:30|10610.1|10610.1|10610.1|10610.1|10610.1|10610.1|10610.1|10610.1|0
1651159060000|2022-04-28 15:17:40|10609.73|10609.73|10609.36|10609.36|10609.73|10609.73|10609.22|10609.22|0
1651159070000|2022-04-28 15:17:50|10609.52|10609.52|10606.25|10606.25|10609.52|10609.52|10606.25|10606.25|0
1651159080000|2022-04-28 15:18:00|10607.03|10607.03|10607.03|10607.03|10607.03|10607.03|10607.03|10607.03|0
1651159090000|2022-04-28 15:18:10|10606.04|10606.04|10605.6|10605.6|10606.04|10606.04|10605.6|10605.6|0
1651159100000|2022-04-28 15:18:20|10606.06|10606.06|10606.86|10606.86|10606.86|10606.86|10606.06|10606.06|0
1651159110000|2022-04-28 15:18:30|10606.42|10606.42|10606.42|10606.42|10606.42|10606.42|10606.42|10606.42|0
1651159120000|2022-04-28 15:18:40|10605.99|10605.99|10605.64|10605.64|10605.99|10605.99|10605.64|10605.64|0
1651159130000|2022-04-28 15:18:50|10605.81|10605.81|10607.14|10607.14|10607.14|10607.14|10605.81|10605.81|0
1651159140000|2022-04-28 15:19:00|10607.27|10607.27|10608.67|10608.67|10608.67|10608.67|10607.27|10607.27|0
1651159150000|2022-04-28 15:19:10|10609.45|10609.45|10610.1|10610.1|10610.1|10610.1|10609.45|10609.45|0
1651159160000|2022-04-28 15:19:20|10609.73|10609.73|10609.26|10609.26|10609.93|10609.93|10609.26|10609.26|0
1651159170000|2022-04-28 15:19:30|10608.82|10608.82|10609.04|10609.04|10609.04|10609.04|10608.67|10608.67|0
1651159180000|2022-04-28 15:19:40|10608.85|10608.85|10608.73|10608.73|10608.85|10608.85|10607.17|10607.17|0
1651159200000|2022-04-28 15:20:00|10608.3|10608.3|10607.28|10607.28|10608.3|10608.3|10607.28|10607.28|0
1651159210000|2022-04-28 15:20:10|10606.6|10606.6|10606.46|10606.46|10606.6|10606.6|10606.46|10606.46|0
1651159220000|2022-04-28 15:20:20|10606.11|10606.11|10604.59|10604.59|10606.11|10606.11|10604.59|10604.59|0
1651159230000|2022-04-28 15:20:30|10604.78|10604.78|10605.44|10605.44|10605.44|10605.44|10604.15|10604.15|0
1651159240000|2022-04-28 15:20:40|10605.58|10605.58|10605.23|10605.23|10605.58|10605.58|10604.9|10604.9|0
1651159250000|2022-04-28 15:20:50|10605.66|10605.66|10605.49|10605.49|10605.79|10605.79|10605.23|10605.23|0
1651159260000|2022-04-28 15:21:00|10605.17|10605.17|10604.53|10604.53|10605.36|10605.36|10604.37|10604.37|0
1651159270000|2022-04-28 15:21:10|10604.77|10604.77|10604.47|10604.47|10604.77|10604.77|10604.34|10604.34|0
1651159280000|2022-04-28 15:21:20|10604.35|10604.35|10604.66|10604.66|10604.96|10604.96|10604.35|10604.35|0
1651159290000|2022-04-28 15:21:30|10604.83|10604.83|10605.31|10605.31|10605.31|10605.31|10604.83|10604.83|0
1651159300000|2022-04-28 15:21:40|10604.93|10604.93|10604.91|10604.91|10605.23|10605.23|10604.85|10604.85|0
1651159310000|2022-04-28 15:21:50|10604.65|10604.65|10604.02|10604.02|10605.31|10605.31|10604.02|10604.02|0
1651159320000|2022-04-28 15:22:00|10604.46|10604.46|10603.98|10603.98|10605.12|10605.12|10603.98|10603.98|0
1651159330000|2022-04-28 15:22:10|10604.4|10604.4|10606.97|10606.97|10606.97|10606.97|10604.12|10604.12|0
1651159340000|2022-04-28 15:22:20|10606.8|10606.8|10606.8|10606.8|10606.8|10606.8|10606.8|10606.8|0
1651159350000|2022-04-28 15:22:30|10606.65|10606.65|10606.56|10606.56|10606.81|10606.81|10606.56|10606.56|0
1651159360000|2022-04-28 15:22:40|10606.37|10606.37|10604.63|10604.63|10606.37|10606.37|10604.63|10604.63|0
1651159370000|2022-04-28 15:22:50|10604.76|10604.76|10604.76|10604.76|10604.76|10604.76|10604.76|10604.76|0
1651159380000|2022-04-28 15:23:00|10604.59|10604.59|10604.99|10604.99|10604.99|10604.99|10604.59|10604.59|0
1651159390000|2022-04-28 15:23:10|10605.12|10605.12|10604.86|10604.86|10605.29|10605.29|10604.86|10604.86|0
1651159400000|2022-04-28 15:23:20|10604.43|10604.43|10604.6|10604.6|10604.69|10604.69|10604.27|10604.27|0
1651159410000|2022-04-28 15:23:30|10604.47|10604.47|10604.93|10604.93|10604.93|10604.93|10604.47|10604.47|0
1651159420000|2022-04-28 15:23:40|10604.76|10604.76|10604.66|10604.66|10604.85|10604.85|10604.66|10604.66|0
1651159430000|2022-04-28 15:23:50|10604.3|10604.3|10603.11|10603.11|10604.3|10604.3|10602.33|10602.33|0
1651159440000|2022-04-28 15:24:00|10602.98|10602.98|10602.95|10602.95|10603.21|10603.21|10602.77|10602.77|0
1651159450000|2022-04-28 15:24:10|10602.69|10602.69|10602.99|10602.99|10603.13|10603.13|10602.69|10602.69|0
1651159460000|2022-04-28 15:24:20|10602.57|10602.57|10602.66|10602.66|10602.66|10602.66|10602.57|10602.57|0
1651159470000|2022-04-28 15:24:30|10602.57|10602.57|10603.34|10603.34|10603.82|10603.82|10602.57|10602.57|0
1651159480000|2022-04-28 15:24:40|10603.22|10603.22|10602.22|10602.22|10603.22|10603.22|10602.22|10602.22|0
1651159490000|2022-04-28 15:24:50|10602.33|10602.33|10602.33|10602.33|10602.33|10602.33|10602.33|10602.33|0
1651159500000|2022-04-28 15:25:00|10602.21|10602.21|10602.29|10602.29|10602.51|10602.51|10602.08|10602.08|0
1651159510000|2022-04-28 15:25:10|10601.93|10601.93|10601.08|10601.08|10601.93|10601.93|10600.72|10600.72|0
1651159520000|2022-04-28 15:25:20|10600.86|10600.86|10601.29|10601.29|10601.29|10601.29|10600.86|10600.86|0
1651159530000|2022-04-28 15:25:30|10601.79|10601.79|10602.01|10602.01|10602.01|10602.01|10601.79|10601.79|0
1651159540000|2022-04-28 15:25:40|10601.94|10601.94|10601.94|10601.94|10601.94|10601.94|10601.94|10601.94|0
1651159550000|2022-04-28 15:25:50|10602.37|10602.37|10602.22|10602.22|10602.37|10602.37|10601.98|10601.98|0
1651159560000|2022-04-28 15:26:00|10602.65|10602.65|10603.13|10603.13|10604.77|10604.77|10602.65|10602.65|0
1651159570000|2022-04-28 15:26:10|10603.25|10603.25|10601.95|10601.95|10603.59|10603.59|10601.95|10601.95|0
1651159580000|2022-04-28 15:26:20|10601.77|10601.77|10600.6|10600.6|10602.29|10602.29|10600.6|10600.6|0
1651159590000|2022-04-28 15:26:30|10599.75|10599.75|10600.17|10600.17|10600.53|10600.53|10599.75|10599.75|0
1651159600000|2022-04-28 15:26:40|10600.04|10600.04|10599.25|10599.25|10600.04|10600.04|10599.25|10599.25|0
1651159610000|2022-04-28 15:26:50|10599.03|10599.03|10598.27|10598.27|10599.46|10599.46|10598.27|10598.27|0
1651159620000|2022-04-28 15:27:00|10597.95|10597.95|10598.18|10598.18|10598.18|10598.18|10597.95|10597.95|0
1651159630000|2022-04-28 15:27:10|10597.96|10597.96|10597.63|10597.63|10597.96|10597.96|10597.2|10597.2|0
1651159640000|2022-04-28 15:27:20|10597.49|10597.49|10597.24|10597.24|10597.8|10597.8|10597.24|10597.24|0
1651159660000|2022-04-28 15:27:40|10596.11|10596.11|10595.99|10595.99|10596.11|10596.11|10595.99|10595.99|0
1651159670000|2022-04-28 15:27:50|10595.87|10595.87|10595.55|10595.55|10595.87|10595.87|10595.55|10595.55|0
1651159680000|2022-04-28 15:28:00|10596.09|10596.09|10595.85|10595.85|10596.25|10596.25|10595.85|10595.85|0
1651159700000|2022-04-28 15:28:20|10595.41|10595.41|10594.87|10594.87|10595.41|10595.41|10594.65|10594.65|0
1651159710000|2022-04-28 15:28:30|10594.54|10594.54|10594.4|10594.4|10594.54|10594.54|10594.39|10594.39|0
1651159720000|2022-04-28 15:28:40|10594.55|10594.55|10594.2|10594.2|10594.55|10594.55|10594.2|10594.2|0
1651159730000|2022-04-28 15:28:50|10593.74|10593.74|10593.39|10593.39|10593.74|10593.74|10593.39|10593.39|0
1651159740000|2022-04-28 15:29:00|10593.29|10593.29|10593.43|10593.43|10593.43|10593.43|10593.29|10593.29|0
1651159750000|2022-04-28 15:29:10|10593.28|10593.28|10592.78|10592.78|10593.28|10593.28|10592.78|10592.78|0
1651159760000|2022-04-28 15:29:20|10592.96|10592.96|10594|10594|10594|10594|10592.96|10592.96|0
1651159770000|2022-04-28 15:29:30|10594.34|10594.34|10595.54|10595.54|10596.01|10596.01|10594.34|10594.34|0
1651159780000|2022-04-28 15:29:40|10596.32|10596.32|10596.98|10596.98|10596.98|10596.98|10595.77|10595.77|0
1651159790000|2022-04-28 15:29:50|10596.64|10596.64|10592.75|10592.75|10596.64|10596.64|10592.62|10592.62|0
1651216500000|2022-04-29 07:15:00|10718.35|10718.35|10719.69|10719.69|10719.69|10719.69|10716.89|10716.89|0
1651216510000|2022-04-29 07:15:10|10720.12|10720.12|10722.08|10722.08|10722.08|10722.08|10720.12|10720.12|0
1651216520000|2022-04-29 07:15:20|10721.59|10721.59|10718.62|10718.62|10721.59|10721.59|10718.62|10718.62|0
1651216530000|2022-04-29 07:15:30|10718.74|10718.74|10719.28|10719.28|10719.4|10719.4|10718.37|10718.37|0
1651216540000|2022-04-29 07:15:40|10719.4|10719.4|10718.4|10718.4|10719.4|10719.4|10718.4|10718.4|0
1651216550000|2022-04-29 07:15:50|10718.8|10718.8|10717.21|10717.21|10718.8|10718.8|10717.21|10717.21|0
1651216560000|2022-04-29 07:16:00|10717.95|10717.95|10714.41|10714.41|10717.95|10717.95|10714.41|10714.41|0
1651216570000|2022-04-29 07:16:10|10714.29|10714.29|10715.05|10715.05|10716.02|10716.02|10714.29|10714.29|0
1651216580000|2022-04-29 07:16:20|10715.43|10715.43|10715.92|10715.92|10715.92|10715.92|10714.99|10714.99|0
1651216590000|2022-04-29 07:16:30|10715.14|10715.14|10715.14|10715.14|10715.14|10715.14|10715.14|10715.14|0
1651216600000|2022-04-29 07:16:40|10714.77|10714.77|10714.26|10714.26|10714.77|10714.77|10713.9|10713.9|0
1651216610000|2022-04-29 07:16:50|10713.64|10713.64|10714.05|10714.05|10714.05|10714.05|10713.02|10713.02|0
1651216620000|2022-04-29 07:17:00|10715.86|10715.86|10715.67|10715.67|10715.86|10715.86|10715.67|10715.67|0
1651216630000|2022-04-29 07:17:10|10716.53|10716.53|10716.34|10716.34|10716.66|10716.66|10716.16|10716.16|0
1651216640000|2022-04-29 07:17:20|10718.4|10718.4|10717.02|10717.02|10718.59|10718.59|10717.02|10717.02|0
1651216650000|2022-04-29 07:17:30|10717.39|10717.39|10720.36|10720.36|10720.36|10720.36|10717.21|10717.21|0
1651216660000|2022-04-29 07:17:40|10719.93|10719.93|10720.52|10720.52|10720.52|10720.52|10719.93|10719.93|0
1651216670000|2022-04-29 07:17:50|10720.75|10720.75|10722.29|10722.29|10722.29|10722.29|10720.75|10720.75|0
1651216680000|2022-04-29 07:18:00|10721.6|10721.6|10720.09|10720.09|10721.95|10721.95|10720.09|10720.09|0
1651216690000|2022-04-29 07:18:10|10720.18|10720.18|10720.61|10720.61|10721.23|10721.23|10720.18|10720.18|0
1651216700000|2022-04-29 07:18:20|10720.91|10720.91|10720.63|10720.63|10720.91|10720.91|10720.41|10720.41|0
1651216710000|2022-04-29 07:18:30|10720.82|10720.82|10723.33|10723.33|10723.56|10723.56|10720.82|10720.82|0
1651216720000|2022-04-29 07:18:40|10723.7|10723.7|10724.2|10724.2|10724.2|10724.2|10723.58|10723.58|0
1651216730000|2022-04-29 07:18:50|10725.44|10725.44|10727.76|10727.76|10727.82|10727.82|10724.59|10724.59|0
1651216740000|2022-04-29 07:19:00|10728.25|10728.25|10727.69|10727.69|10728.4|10728.4|10727.1|10727.1|0
1651216750000|2022-04-29 07:19:10|10727.98|10727.98|10727.98|10727.98|10727.98|10727.98|10727.98|10727.98|0
1651216760000|2022-04-29 07:19:20|10728.68|10728.68|10729.12|10729.12|10729.12|10729.12|10728.68|10728.68|0
1651216770000|2022-04-29 07:19:30|10728.5|10728.5|10726.46|10726.46|10728.5|10728.5|10726.46|10726.46|0
1651216780000|2022-04-29 07:19:40|10726.23|10726.23|10724.8|10724.8|10726.38|10726.38|10724.8|10724.8|0
1651216790000|2022-04-29 07:19:50|10724.73|10724.73|10725.49|10725.49|10725.74|10725.74|10724.73|10724.73|0
1651216800000|2022-04-29 07:20:00|10725.12|10725.12|10725.2|10725.2|10725.2|10725.2|10722.78|10722.78|0
1651216810000|2022-04-29 07:20:10|10725.38|10725.38|10728.27|10728.27|10728.95|10728.95|10725.38|10725.38|0
1651216820000|2022-04-29 07:20:20|10727.83|10727.83|10727.83|10727.83|10727.83|10727.83|10727.83|10727.83|0
1651216830000|2022-04-29 07:20:30|10728.07|10728.07|10729.17|10729.17|10729.4|10729.4|10728.07|10728.07|0
1651216840000|2022-04-29 07:20:40|10729.61|10729.61|10728.81|10728.81|10729.84|10729.84|10728.8|10728.8|0
1651216850000|2022-04-29 07:20:50|10728.96|10728.96|10729.28|10729.28|10729.28|10729.28|10728.07|10728.07|0
1651216860000|2022-04-29 07:21:00|10728.91|10728.91|10725.65|10725.65|10728.91|10728.91|10725.65|10725.65|0
1651216870000|2022-04-29 07:21:10|10725.26|10725.26|10727.33|10727.33|10728.01|10728.01|10724.97|10724.97|0
1651216880000|2022-04-29 07:21:20|10728.93|10728.93|10729.55|10729.55|10730.23|10730.23|10728.93|10728.93|0
1651216890000|2022-04-29 07:21:30|10730|10730|10729.36|10729.36|10730|10730|10728.86|10728.86|0
1651216900000|2022-04-29 07:21:40|10729.57|10729.57|10730.91|10730.91|10731.03|10731.03|10729.57|10729.57|0
1651216910000|2022-04-29 07:21:50|10731.17|10731.17|10732.73|10732.73|10733.3|10733.3|10731.17|10731.17|0
1651216920000|2022-04-29 07:22:00|10732.99|10732.99|10738.62|10738.62|10738.62|10738.62|10732.84|10732.84|0
1651216930000|2022-04-29 07:22:10|10739.11|10739.11|10739.93|10739.93|10740.4|10740.4|10739.11|10739.11|0
1651216940000|2022-04-29 07:22:20|10739.7|10739.7|10739.78|10739.78|10740.65|10740.65|10739.7|10739.7|0
1651216950000|2022-04-29 07:22:30|10740.28|10740.28|10740.66|10740.66|10741.27|10741.27|10740.28|10740.28|0
1651216960000|2022-04-29 07:22:40|10741.27|10741.27|10742.08|10742.08|10742.08|10742.08|10741.27|10741.27|0
1651216970000|2022-04-29 07:22:50|10741.35|10741.35|10740.48|10740.48|10741.35|10741.35|10740.48|10740.48|0
1651216980000|2022-04-29 07:23:00|10740.05|10740.05|10739.43|10739.43|10740.05|10740.05|10738.68|10738.68|0
1651216990000|2022-04-29 07:23:10|10739.92|10739.92|10740.42|10740.42|10740.42|10740.42|10739.92|10739.92|0
1651217000000|2022-04-29 07:23:20|10741.27|10741.27|10741.27|10741.27|10741.27|10741.27|10741.27|10741.27|0
1651217010000|2022-04-29 07:23:30|10740.83|10740.83|10740.83|10740.83|10740.83|10740.83|10740.83|10740.83|0
1651217020000|2022-04-29 07:23:40|10741.33|10741.33|10739.66|10739.66|10741.33|10741.33|10739.53|10739.53|0
1651217030000|2022-04-29 07:23:50|10739.22|10739.22|10739.07|10739.07|10739.22|10739.22|10739.07|10739.07|0
1651217040000|2022-04-29 07:24:00|10739.22|10739.22|10738.42|10738.42|10739.22|10739.22|10738.42|10738.42|0
1651217050000|2022-04-29 07:24:10|10739.15|10739.15|10737|10737|10739.15|10739.15|10737|10737|0
1651217060000|2022-04-29 07:24:20|10736.56|10736.56|10736.35|10736.35|10737.59|10737.59|10736.35|10736.35|0
1651217070000|2022-04-29 07:24:30|10736.24|10736.24|10735.54|10735.54|10736.24|10736.24|10735.54|10735.54|0
1651217080000|2022-04-29 07:24:40|10735.39|10735.39|10736.05|10736.05|10736.05|10736.05|10735.39|10735.39|0
1651217090000|2022-04-29 07:24:50|10735.87|10735.87|10735.63|10735.63|10736|10736|10735.5|10735.5|0
1651217100000|2022-04-29 07:25:00|10735.76|10735.76|10736.81|10736.81|10736.81|10736.81|10735.76|10735.76|0
1651217110000|2022-04-29 07:25:10|10736.59|10736.59|10736.27|10736.27|10736.59|10736.59|10735.72|10735.72|0
1651217120000|2022-04-29 07:25:20|10735.4|10735.4|10731.73|10731.73|10735.52|10735.52|10731.73|10731.73|0
1651217140000|2022-04-29 07:25:40|10732.15|10732.15|10731.76|10731.76|10732.15|10732.15|10731.76|10731.76|0
1651217150000|2022-04-29 07:25:50|10732.19|10732.19|10734.63|10734.63|10734.63|10734.63|10732.19|10732.19|0
1651217160000|2022-04-29 07:26:00|10734.41|10734.41|10734.97|10734.97|10734.97|10734.97|10734.2|10734.2|0
1651217170000|2022-04-29 07:26:10|10734.65|10734.65|10734.28|10734.28|10734.65|10734.65|10734.28|10734.28|0
1651217180000|2022-04-29 07:26:20|10735.42|10735.42|10738.37|10738.37|10738.37|10738.37|10735.42|10735.42|0
1651217190000|2022-04-29 07:26:30|10738.19|10738.19|10737.82|10737.82|10738.57|10738.57|10737.82|10737.82|0
1651217220000|2022-04-29 07:27:00|10737.61|10737.61|10738.47|10738.47|10738.92|10738.92|10737.61|10737.61|0
1651217230000|2022-04-29 07:27:10|10737.69|10737.69|10731.69|10731.69|10737.69|10737.69|10731.69|10731.69|0
1651217240000|2022-04-29 07:27:20|10731.48|10731.48|10733.3|10733.3|10733.3|10733.3|10731.48|10731.48|0
1651217250000|2022-04-29 07:27:30|10733.05|10733.05|10733.79|10733.79|10733.79|10733.79|10732.28|10732.28|0
1651217260000|2022-04-29 07:27:40|10734.04|10734.04|10733.87|10733.87|10734.24|10734.24|10733.59|10733.59|0
1651217270000|2022-04-29 07:27:50|10732.31|10732.31|10732.31|10732.31|10732.31|10732.31|10732.31|10732.31|0
1651217280000|2022-04-29 07:28:00|10732.09|10732.09|10731.38|10731.38|10732.09|10732.09|10731.26|10731.26|0
1651217290000|2022-04-29 07:28:10|10731.75|10731.75|10731.9|10731.9|10731.9|10731.9|10731.75|10731.75|0
1651217300000|2022-04-29 07:28:20|10732.4|10732.4|10728.44|10728.44|10732.52|10732.52|10728.44|10728.44|0
1651217310000|2022-04-29 07:28:30|10727.73|10727.73|10725.76|10725.76|10727.73|10727.73|10725.76|10725.76|0
1651217320000|2022-04-29 07:28:40|10725.88|10725.88|10724.48|10724.48|10725.88|10725.88|10724.01|10724.01|0
1651217330000|2022-04-29 07:28:50|10724.24|10724.24|10722.54|10722.54|10724.24|10724.24|10722.17|10722.17|0
1651217340000|2022-04-29 07:29:00|10721.79|10721.79|10722.47|10722.47|10722.47|10722.47|10721.79|10721.79|0
1651217350000|2022-04-29 07:29:10|10721.69|10721.69|10721.26|10721.26|10721.69|10721.69|10721.26|10721.26|0
1651217370000|2022-04-29 07:29:30|10720.82|10720.82|10722.03|10722.03|10722.12|10722.12|10720.82|10720.82|0
1651217380000|2022-04-29 07:29:40|10721.86|10721.86|10722.94|10722.94|10722.94|10722.94|10721.86|10721.86|0
1651217390000|2022-04-29 07:29:50|10724.85|10724.85|10723.97|10723.97|10726.22|10726.22|10723.97|10723.97|0
1651217400000|2022-04-29 07:30:00|10723.62|10723.62|10722.56|10722.56|10723.62|10723.62|10722.56|10722.56|0
1651217410000|2022-04-29 07:30:10|10722.91|10722.91|10724.77|10724.77|10724.77|10724.77|10722.91|10722.91|0
1651217420000|2022-04-29 07:30:20|10724.65|10724.65|10724.28|10724.28|10724.65|10724.65|10724.28|10724.28|0
1651217430000|2022-04-29 07:30:30|10724.9|10724.9|10725.09|10725.09|10725.09|10725.09|10724.73|10724.73|0
1651217440000|2022-04-29 07:30:40|10724.84|10724.84|10724.84|10724.84|10724.84|10724.84|10724.84|10724.84|0
1651217450000|2022-04-29 07:30:50|10724.72|10724.72|10723.87|10723.87|10724.72|10724.72|10723.87|10723.87|0
1651217460000|2022-04-29 07:31:00|10723.44|10723.44|10723.33|10723.33|10723.44|10723.44|10722.96|10722.96|0
1651217470000|2022-04-29 07:31:10|10722.84|10722.84|10718.61|10718.61|10722.84|10722.84|10718.61|10718.61|0
1651217480000|2022-04-29 07:31:20|10718.49|10718.49|10719.43|10719.43|10720.41|10720.41|10718.49|10718.49|0
1651217490000|2022-04-29 07:31:30|10718.8|10718.8|10720.23|10720.23|10720.23|10720.23|10718.8|10718.8|0
1651217500000|2022-04-29 07:31:40|10721.03|10721.03|10721.06|10721.06|10721.06|10721.06|10720.28|10720.28|0
1651217510000|2022-04-29 07:31:50|10721.19|10721.19|10722.29|10722.29|10722.47|10722.47|10721.06|10721.06|0
1651217520000|2022-04-29 07:32:00|10721.92|10721.92|10721.95|10721.95|10721.95|10721.95|10721.12|10721.12|0
1651217530000|2022-04-29 07:32:10|10721.42|10721.42|10720.31|10720.31|10721.42|10721.42|10719.85|10719.85|0
1651217540000|2022-04-29 07:32:20|10720.56|10720.56|10719.94|10719.94|10720.56|10720.56|10719.77|10719.77|0
1651217550000|2022-04-29 07:32:30|10719.82|10719.82|10719.6|10719.6|10719.92|10719.92|10719.43|10719.43|0
1651217560000|2022-04-29 07:32:40|10719.38|10719.38|10719.73|10719.73|10719.73|10719.73|10719.38|10719.38|0
1651217580000|2022-04-29 07:33:00|10719.98|10719.98|10716.8|10716.8|10719.98|10719.98|10716.8|10716.8|0
1651217590000|2022-04-29 07:33:10|10717.91|10717.91|10720.34|10720.34|10720.34|10720.34|10717.91|10717.91|0
1651217600000|2022-04-29 07:33:20|10719.91|10719.91|10719.91|10719.91|10719.91|10719.91|10719.91|10719.91|0
1651217610000|2022-04-29 07:33:30|10719.69|10719.69|10717.72|10717.72|10719.69|10719.69|10716.89|10716.89|0
1651217620000|2022-04-29 07:33:40|10718.04|10718.04|10712.52|10712.52|10718.19|10718.19|10712.52|10712.52|0
1651217630000|2022-04-29 07:33:50|10712.76|10712.76|10711.09|10711.09|10712.76|10712.76|10710.96|10710.96|0
1651217640000|2022-04-29 07:34:00|10708.31|10708.31|10705.63|10705.63|10708.31|10708.31|10705.2|10705.2|0
1651217650000|2022-04-29 07:34:10|10705.41|10705.41|10704.98|10704.98|10705.41|10705.41|10704.98|10704.98|0
1651217660000|2022-04-29 07:34:20|10705.33|10705.33|10705.59|10705.59|10705.59|10705.59|10705.33|10705.33|0
1651217680000|2022-04-29 07:34:40|10706.55|10706.55|10707.18|10707.18|10707.18|10707.18|10706.38|10706.38|0
1651217690000|2022-04-29 07:34:50|10707|10707|10706.62|10706.62|10707|10707|10706.39|10706.39|0
1651217700000|2022-04-29 07:35:00|10705.94|10705.94|10705.23|10705.23|10706.46|10706.46|10705.23|10705.23|0
1651217710000|2022-04-29 07:35:10|10705|10705|10703.35|10703.35|10705|10705|10703.35|10703.35|0
1651217720000|2022-04-29 07:35:20|10704.22|10704.22|10704.77|10704.77|10704.89|10704.89|10704.22|10704.22|0
1651217730000|2022-04-29 07:35:30|10704.34|10704.34|10705.21|10705.21|10705.21|10705.21|10704.34|10704.34|0
1651217740000|2022-04-29 07:35:40|10704.43|10704.43|10704.55|10704.55|10704.55|10704.55|10704.43|10704.43|0
1651217750000|2022-04-29 07:35:50|10704.05|10704.05|10704.3|10704.3|10704.3|10704.3|10704.05|10704.05|0
1651217760000|2022-04-29 07:36:00|10703.93|10703.93|10703.66|10703.66|10703.93|10703.93|10703.55|10703.55|0
1651217770000|2022-04-29 07:36:10|10703.8|10703.8|10703.37|10703.37|10703.99|10703.99|10703.37|10703.37|0
1651217780000|2022-04-29 07:36:20|10703.81|10703.81|10704.24|10704.24|10704.24|10704.24|10703.81|10703.81|0
1651217790000|2022-04-29 07:36:30|10703.46|10703.46|10704.67|10704.67|10704.67|10704.67|10703.46|10703.46|0
1651217800000|2022-04-29 07:36:40|10703.87|10703.87|10704.56|10704.56|10705.19|10705.19|10703.63|10703.63|0
1651217810000|2022-04-29 07:36:50|10705.42|10705.42|10708.53|10708.53|10708.53|10708.53|10705.28|10705.28|0
1651217820000|2022-04-29 07:37:00|10708.14|10708.14|10709.44|10709.44|10709.44|10709.44|10708.14|10708.14|0
1651217830000|2022-04-29 07:37:10|10709.28|10709.28|10708.31|10708.31|10709.4|10709.4|10708.31|10708.31|0
1651217840000|2022-04-29 07:37:20|10709.86|10709.86|10709.87|10709.87|10709.87|10709.87|10709.43|10709.43|0
1651217850000|2022-04-29 07:37:30|10710.3|10710.3|10710.3|10710.3|10710.3|10710.3|10710.3|10710.3|0
1651217860000|2022-04-29 07:37:40|10710.09|10710.09|10709.22|10709.22|10710.09|10710.09|10709.22|10709.22|0
1651217870000|2022-04-29 07:37:50|10710|10710|10710.69|10710.69|10710.69|10710.69|10710|10710|0
1651217890000|2022-04-29 07:38:10|10710.47|10710.47|10712.12|10712.12|10712.12|10712.12|10710.47|10710.47|0
1651217900000|2022-04-29 07:38:20|10711.34|10711.34|10712.06|10712.06|10712.12|10712.12|10711.34|10711.34|0
1651217910000|2022-04-29 07:38:30|10711.62|10711.62|10715.99|10715.99|10716.45|10716.45|10711.62|10711.62|0
1651217920000|2022-04-29 07:38:40|10715.75|10715.75|10715.7|10715.7|10715.75|10715.75|10714.97|10714.97|0
1651217930000|2022-04-29 07:38:50|10716.16|10716.16|10716.16|10716.16|10716.16|10716.16|10716.16|10716.16|0
1651217940000|2022-04-29 07:39:00|10716.28|10716.28|10715.78|10715.78|10716.41|10716.41|10715.54|10715.54|0
1651217950000|2022-04-29 07:39:10|10715.91|10715.91|10715.69|10715.69|10716.65|10716.65|10715.69|10715.69|0
1651217960000|2022-04-29 07:39:20|10715.57|10715.57|10715.57|10715.57|10715.57|10715.57|10715.57|10715.57|0
1651217980000|2022-04-29 07:39:40|10715.79|10715.79|10715.83|10715.83|10716.29|10716.29|10715.79|10715.79|0
1651218000000|2022-04-29 07:40:00|10716.19|10716.19|10717.1|10717.1|10717.1|10717.1|10716.19|10716.19|0
1651218010000|2022-04-29 07:40:10|10716.87|10716.87|10716.87|10716.87|10716.87|10716.87|10716.87|10716.87|0
1651218020000|2022-04-29 07:40:20|10717.34|10717.34|10717.51|10717.51|10717.51|10717.51|10717.34|10717.34|0
1651218030000|2022-04-29 07:40:30|10718.08|10718.08|10717.99|10717.99|10718.52|10718.52|10717.99|10717.99|0
1651218040000|2022-04-29 07:40:40|10718.32|10718.32|10718.74|10718.74|10718.74|10718.74|10718.1|10718.1|0
1651218050000|2022-04-29 07:40:50|10718.58|10718.58|10718.74|10718.74|10718.74|10718.74|10718.58|10718.58|0
1651218060000|2022-04-29 07:41:00|10717.87|10717.87|10718|10718|10718|10718|10717.87|10717.87|0
1651218070000|2022-04-29 07:41:10|10717.63|10717.63|10718.81|10718.81|10719.11|10719.11|10717.63|10717.63|0
1651218080000|2022-04-29 07:41:20|10716.08|10716.08|10713.08|10713.08|10716.08|10716.08|10713.08|10713.08|0
1651218090000|2022-04-29 07:41:30|10713.45|10713.45|10713.45|10713.45|10713.45|10713.45|10713.45|10713.45|0
1651218100000|2022-04-29 07:41:40|10713.8|10713.8|10715.11|10715.11|10715.46|10715.46|10713.8|10713.8|0
1651218110000|2022-04-29 07:41:50|10715.54|10715.54|10716.16|10716.16|10716.16|10716.16|10715.54|10715.54|0
1651218120000|2022-04-29 07:42:00|10716.34|10716.34|10717.58|10717.58|10717.58|10717.58|10716.34|10716.34|0
1651218130000|2022-04-29 07:42:10|10718.45|10718.45|10718.33|10718.33|10718.76|10718.76|10718.33|10718.33|0
1651218140000|2022-04-29 07:42:20|10718.15|10718.15|10717.53|10717.53|10718.15|10718.15|10717.53|10717.53|0
1651218150000|2022-04-29 07:42:30|10717.16|10717.16|10717.07|10717.07|10717.16|10717.16|10717.07|10717.07|0
1651218160000|2022-04-29 07:42:40|10718.63|10718.63|10718.37|10718.37|10718.63|10718.63|10718.37|10718.37|0
1651218180000|2022-04-29 07:43:00|10718.61|10718.61|10719.11|10719.11|10719.11|10719.11|10718.61|10718.61|0
1651218190000|2022-04-29 07:43:10|10719.28|10719.28|10718.61|10718.61|10719.28|10719.28|10718.61|10718.61|0
1651218210000|2022-04-29 07:43:30|10718.87|10718.87|10719.65|10719.65|10719.65|10719.65|10718.87|10718.87|0
1651218220000|2022-04-29 07:43:40|10720.08|10720.08|10722.69|10722.69|10722.69|10722.69|10720.08|10720.08|0
1651218240000|2022-04-29 07:44:00|10723.14|10723.14|10723.58|10723.58|10723.58|10723.58|10723.14|10723.14|0
1651218250000|2022-04-29 07:44:10|10723.1|10723.1|10724.31|10724.31|10724.31|10724.31|10723.1|10723.1|0
1651218260000|2022-04-29 07:44:20|10724.49|10724.49|10723.96|10723.96|10725.43|10725.43|10723.96|10723.96|0
1651218270000|2022-04-29 07:44:30|10723.53|10723.53|10723.16|10723.16|10723.53|10723.53|10723.16|10723.16|0
1651218300000|2022-04-29 07:45:00|10722.29|10722.29|10724.89|10724.89|10724.89|10724.89|10721.85|10721.85|0
1651218310000|2022-04-29 07:45:10|10724.72|10724.72|10725.76|10725.76|10725.76|10725.76|10724.72|10724.72|0
1651218320000|2022-04-29 07:45:20|10725.98|10725.98|10725.85|10725.85|10725.98|10725.98|10725.63|10725.63|0
1651218330000|2022-04-29 07:45:30|10725.67|10725.67|10725.67|10725.67|10725.67|10725.67|10725.67|10725.67|0
1651218340000|2022-04-29 07:45:40|10725.24|10725.24|10725.67|10725.67|10725.67|10725.67|10725.24|10725.24|0
1651218360000|2022-04-29 07:46:00|10725.45|10725.45|10725.45|10725.45|10725.45|10725.45|10725.45|10725.45|0
1651218370000|2022-04-29 07:46:10|10725.02|10725.02|10724.58|10724.58|10725.02|10725.02|10724.58|10724.58|0
1651218390000|2022-04-29 07:46:30|10724.23|10724.23|10724.23|10724.23|10724.23|10724.23|10724.23|10724.23|0
1651218400000|2022-04-29 07:46:40|10725.01|10725.01|10725.01|10725.01|10725.01|10725.01|10725.01|10725.01|0
1651218420000|2022-04-29 07:47:00|10725.16|10725.16|10725.16|10725.16|10725.16|10725.16|10725.16|10725.16|0
1651218440000|2022-04-29 07:47:20|10724.29|10724.29|10724.29|10724.29|10724.29|10724.29|10724.29|10724.29|0
1651218450000|2022-04-29 07:47:30|10724.73|10724.73|10723.86|10723.86|10724.73|10724.73|10723.86|10723.86|0
1651218470000|2022-04-29 07:47:50|10724.3|10724.3|10724.66|10724.66|10724.66|10724.66|10723.98|10723.98|0
1651218490000|2022-04-29 07:48:10|10725.11|10725.11|10725.65|10725.65|10725.65|10725.65|10724.89|10724.89|0
1651218500000|2022-04-29 07:48:20|10727.21|10727.21|10728.96|10728.96|10728.96|10728.96|10727.21|10727.21|0
1651218510000|2022-04-29 07:48:30|10728.89|10728.89|10725.68|10725.68|10728.89|10728.89|10725.59|10725.59|0
1651218520000|2022-04-29 07:48:40|10725.3|10725.3|10723.92|10723.92|10725.3|10725.3|10723.92|10723.92|0
1651218530000|2022-04-29 07:48:50|10723.59|10723.59|10722.45|10722.45|10723.59|10723.59|10722.45|10722.45|0
1651218540000|2022-04-29 07:49:00|10722.08|10722.08|10721.8|10721.8|10722.08|10722.08|10721.57|10721.57|0
1651218550000|2022-04-29 07:49:10|10722.25|10722.25|10722.13|10722.13|10722.25|10722.25|10722.13|10722.13|0
1651218560000|2022-04-29 07:49:20|10723.5|10723.5|10723.5|10723.5|10723.5|10723.5|10723.5|10723.5|0
1651218580000|2022-04-29 07:49:40|10723.86|10723.86|10723.86|10723.86|10723.86|10723.86|10723.86|10723.86|0
1651218600000|2022-04-29 07:50:00|10725.17|10725.17|10728.03|10728.03|10728.03|10728.03|10725.17|10725.17|0
1651218610000|2022-04-29 07:50:10|10728.47|10728.47|10728.47|10728.47|10728.47|10728.47|10728.47|10728.47|0
1651218620000|2022-04-29 07:50:20|10728.7|10728.7|10728.56|10728.56|10728.7|10728.7|10728.56|10728.56|0
1651218640000|2022-04-29 07:50:40|10728.44|10728.44|10725.82|10725.82|10728.44|10728.44|10724.79|10724.79|0
1651218650000|2022-04-29 07:50:50|10726.07|10726.07|10726.94|10726.94|10726.94|10726.94|10726.07|10726.07|0
1651218660000|2022-04-29 07:51:00|10726.67|10726.67|10726.09|10726.09|10726.67|10726.67|10726.09|10726.09|0
1651218670000|2022-04-29 07:51:10|10726.79|10726.79|10726.44|10726.44|10726.79|10726.79|10726.44|10726.44|0
1651218680000|2022-04-29 07:51:20|10726.87|10726.87|10727.29|10727.29|10727.29|10727.29|10726.87|10726.87|0
1651218690000|2022-04-29 07:51:30|10727.59|10727.59|10727.08|10727.08|10727.96|10727.96|10727.08|10727.08|0
1651218700000|2022-04-29 07:51:40|10727.22|10727.22|10727.73|10727.73|10727.73|10727.73|10726.64|10726.64|0
1651218710000|2022-04-29 07:51:50|10728.25|10728.25|10728.25|10728.25|10728.25|10728.25|10728.25|10728.25|0
1651218720000|2022-04-29 07:52:00|10728.08|10728.08|10726.99|10726.99|10728.08|10728.08|10726.99|10726.99|0
1651218730000|2022-04-29 07:52:10|10727.14|10727.14|10727.01|10727.01|10727.63|10727.63|10727.01|10727.01|0
1651218740000|2022-04-29 07:52:20|10727.45|10727.45|10727.45|10727.45|10727.45|10727.45|10727.45|10727.45|0
1651218750000|2022-04-29 07:52:30|10727.01|10727.01|10726.03|10726.03|10727.01|10727.01|10725.17|10725.17|0
1651218760000|2022-04-29 07:52:40|10726.25|10726.25|10725.84|10725.84|10726.25|10726.25|10725.72|10725.72|0
1651218770000|2022-04-29 07:52:50|10725.72|10725.72|10724.28|10724.28|10725.84|10725.84|10724.28|10724.28|0
1651218780000|2022-04-29 07:53:00|10724.41|10724.41|10720.49|10720.49|10724.41|10724.41|10720.49|10720.49|0
1651218790000|2022-04-29 07:53:10|10720.58|10720.58|10720.54|10720.54|10721.1|10721.1|10720.54|10720.54|0
1651218810000|2022-04-29 07:53:30|10719.79|10719.79|10719.79|10719.79|10719.79|10719.79|10719.79|10719.79|0
1651218840000|2022-04-29 07:54:00|10719.3|10719.3|10720.4|10720.4|10720.4|10720.4|10719.3|10719.3|0
1651218850000|2022-04-29 07:54:10|10720.63|10720.63|10720.01|10720.01|10720.63|10720.63|10720.01|10720.01|0
1651218880000|2022-04-29 07:54:40|10719.88|10719.88|10719.88|10719.88|10719.88|10719.88|10719.88|10719.88|0
1651218890000|2022-04-29 07:54:50|10720.1|10720.1|10719.95|10719.95|10720.1|10720.1|10719.73|10719.73|0
1651218900000|2022-04-29 07:55:00|10719.73|10719.73|10720.53|10720.53|10720.53|10720.53|10719.73|10719.73|0
1651218910000|2022-04-29 07:55:10|10720.16|10720.16|10719.29|10719.29|10720.16|10720.16|10719.29|10719.29|0
1651218920000|2022-04-29 07:55:20|10718.93|10718.93|10719.14|10719.14|10719.14|10719.14|10718.78|10718.78|0
1651218930000|2022-04-29 07:55:30|10719.64|10719.64|10719.89|10719.89|10719.89|10719.89|10719.64|10719.64|0
1651218940000|2022-04-29 07:55:40|10720.26|10720.26|10720.01|10720.01|10720.5|10720.5|10720.01|10720.01|0
1651218950000|2022-04-29 07:55:50|10720.26|10720.26|10720.26|10720.26|10720.26|10720.26|10720.26|10720.26|0
1651218990000|2022-04-29 07:56:30|10720.63|10720.63|10720.63|10720.63|10720.63|10720.63|10720.63|10720.63|0
1651219000000|2022-04-29 07:56:40|10721.5|10721.5|10721.87|10721.87|10721.87|10721.87|10721.5|10721.5|0
1651219020000|2022-04-29 07:57:00|10721.4|10721.4|10721.23|10721.23|10721.66|10721.66|10721.23|10721.23|0
1651219030000|2022-04-29 07:57:10|10721.47|10721.47|10721.14|10721.14|10722.25|10722.25|10721.14|10721.14|0
1651219040000|2022-04-29 07:57:20|10720.93|10720.93|10720.8|10720.8|10720.93|10720.93|10720.8|10720.8|0
1651219060000|2022-04-29 07:57:40|10721.05|10721.05|10721.11|10721.11|10721.11|10721.11|10720.61|10720.61|0
1651219070000|2022-04-29 07:57:50|10720.61|10720.61|10720.75|10720.75|10720.75|10720.75|10720.61|10720.61|0
1651219080000|2022-04-29 07:58:00|10720.37|10720.37|10719.74|10719.74|10720.37|10720.37|10718.35|10718.35|0
1651219090000|2022-04-29 07:58:10|10719.45|10719.45|10719.64|10719.64|10719.64|10719.64|10719.45|10719.45|0
1651219100000|2022-04-29 07:58:20|10719.39|10719.39|10719.07|10719.07|10719.39|10719.39|10719.07|10719.07|0
1651219110000|2022-04-29 07:58:30|10718.47|10718.47|10717.5|10717.5|10718.47|10718.47|10717.5|10717.5|0
1651219120000|2022-04-29 07:58:40|10717.85|10717.85|10718.38|10718.38|10718.38|10718.38|10717.85|10717.85|0
1651219140000|2022-04-29 07:59:00|10718.53|10718.53|10719.61|10719.61|10719.61|10719.61|10718.39|10718.39|0
1651219150000|2022-04-29 07:59:10|10719.39|10719.39|10719.39|10719.39|10719.39|10719.39|10719.39|10719.39|0
1651219160000|2022-04-29 07:59:20|10718.69|10718.69|10718.86|10718.86|10718.86|10718.86|10718.69|10718.69|0
1651219170000|2022-04-29 07:59:30|10719.19|10719.19|10718.59|10718.59|10719.19|10719.19|10718.22|10718.22|0
1651219180000|2022-04-29 07:59:40|10718.13|10718.13|10717.81|10717.81|10718.13|10718.13|10717.81|10717.81|0
1651219190000|2022-04-29 07:59:50|10718.14|10718.14|10716.79|10716.79|10718.14|10718.14|10716.53|10716.53|0
1651219200000|2022-04-29 08:00:00|10717.18|10717.18|10718.74|10718.74|10718.74|10718.74|10716.37|10716.37|0
1651219210000|2022-04-29 08:00:10|10718.81|10718.81|10719.31|10719.31|10719.49|10719.49|10718.81|10718.81|0
1651219220000|2022-04-29 08:00:20|10719.67|10719.67|10716.98|10716.98|10719.67|10719.67|10716.11|10716.11|0
1651219230000|2022-04-29 08:00:30|10717.85|10717.85|10716.98|10716.98|10717.85|10717.85|10716.98|10716.98|0
1651219240000|2022-04-29 08:00:40|10717.41|10717.41|10717.35|10717.35|10717.41|10717.41|10716.92|10716.92|0
1651219250000|2022-04-29 08:00:50|10717.72|10717.72|10716.68|10716.68|10718.65|10718.65|10716.68|10716.68|0
1651219260000|2022-04-29 08:01:00|10717.46|10717.46|10717.77|10717.77|10717.77|10717.77|10715.66|10715.66|0
1651219270000|2022-04-29 08:01:10|10718.2|10718.2|10719.82|10719.82|10719.82|10719.82|10718.2|10718.2|0
1651219280000|2022-04-29 08:01:20|10720.26|10720.26|10722.05|10722.05|10722.05|10722.05|10720.26|10720.26|0
1651219290000|2022-04-29 08:01:30|10722.92|10722.92|10723.66|10723.66|10723.66|10723.66|10722.92|10722.92|0
1651219300000|2022-04-29 08:01:40|10723.92|10723.92|10728.09|10728.09|10728.09|10728.09|10723.92|10723.92|0
1651219310000|2022-04-29 08:01:50|10727.22|10727.22|10725.78|10725.78|10727.22|10727.22|10725.78|10725.78|0
1651219320000|2022-04-29 08:02:00|10726.22|10726.22|10725.73|10725.73|10726.22|10726.22|10725.73|10725.73|0
1651219330000|2022-04-29 08:02:10|10725.56|10725.56|10725.91|10725.91|10725.91|10725.91|10725.56|10725.56|0
1651219340000|2022-04-29 08:02:20|10725.47|10725.47|10725.69|10725.69|10725.69|10725.69|10725.47|10725.47|0
1651219350000|2022-04-29 08:02:30|10725.07|10725.07|10724.49|10724.49|10725.44|10725.44|10724.49|10724.49|0
1651219370000|2022-04-29 08:02:50|10725.36|10725.36|10725.24|10725.24|10726.09|10726.09|10725.24|10725.24|0
1651219390000|2022-04-29 08:03:10|10724.89|10724.89|10724.84|10724.84|10725.21|10725.21|10724.84|10724.84|0
1651219410000|2022-04-29 08:03:30|10725.34|10725.34|10723.78|10723.78|10725.34|10725.34|10723.78|10723.78|0
1651219420000|2022-04-29 08:03:40|10723.16|10723.16|10723.16|10723.16|10723.16|10723.16|10723.16|10723.16|0
1651219430000|2022-04-29 08:03:50|10722.91|10722.91|10723.27|10723.27|10723.27|10723.27|10722.91|10722.91|0
1651219440000|2022-04-29 08:04:00|10722.84|10722.84|10722.84|10722.84|10723.19|10723.19|10722.84|10722.84|0
1651219450000|2022-04-29 08:04:10|10723.19|10723.19|10719.25|10719.25|10723.19|10723.19|10719.03|10719.03|0
1651219460000|2022-04-29 08:04:20|10719.61|10719.61|10718.46|10718.46|10719.61|10719.61|10718.46|10718.46|0
1651219470000|2022-04-29 08:04:30|10718.82|10718.82|10719.38|10719.38|10719.74|10719.74|10718.82|10718.82|0
1651219490000|2022-04-29 08:04:50|10720.23|10720.23|10720.46|10720.46|10720.46|10720.46|10720.23|10720.23|0
1651219500000|2022-04-29 08:05:00|10720.61|10720.61|10722.63|10722.63|10722.63|10722.63|10720.61|10720.61|0
1651219510000|2022-04-29 08:05:10|10722.89|10722.89|10722.69|10722.69|10723.15|10723.15|10722.69|10722.69|0
1651219520000|2022-04-29 08:05:20|10722.34|10722.34|10722.34|10722.34|10722.34|10722.34|10722.34|10722.34|0
1651219540000|2022-04-29 08:05:40|10721.47|10721.47|10721.38|10721.38|10721.6|10721.6|10721.38|10721.38|0
1651219550000|2022-04-29 08:05:50|10721.74|10721.74|10721.38|10721.38|10721.74|10721.74|10721.38|10721.38|0
1651219560000|2022-04-29 08:06:00|10721.46|10721.46|10723.88|10723.88|10723.88|10723.88|10721.46|10721.46|0
1651219570000|2022-04-29 08:06:10|10723.65|10723.65|10723.53|10723.53|10723.65|10723.65|10723.53|10723.53|0
1651219580000|2022-04-29 08:06:20|10723.72|10723.72|10724.45|10724.45|10724.5|10724.5|10723.72|10723.72|0
1651219600000|2022-04-29 08:06:40|10724.81|10724.81|10723.11|10723.11|10724.81|10724.81|10723.11|10723.11|0
1651219610000|2022-04-29 08:06:50|10722.18|10722.18|10722.18|10722.18|10722.18|10722.18|10722.18|10722.18|0
1651219620000|2022-04-29 08:07:00|10721.78|10721.78|10719.18|10719.18|10721.78|10721.78|10719.18|10719.18|0
1651219630000|2022-04-29 08:07:10|10719.62|10719.62|10719.62|10719.62|10719.62|10719.62|10719.62|10719.62|0
1651219650000|2022-04-29 08:07:30|10720.42|10720.42|10720.05|10720.05|10720.42|10720.42|10720.05|10720.05|0
1651219660000|2022-04-29 08:07:40|10719.31|10719.31|10720.21|10720.21|10720.21|10720.21|10719.31|10719.31|0
1651219680000|2022-04-29 08:08:00|10720.37|10720.37|10721.16|10721.16|10721.16|10721.16|10720.37|10720.37|0
1651219690000|2022-04-29 08:08:10|10723.5|10723.5|10724.31|10724.31|10724.31|10724.31|10723.5|10723.5|0
1651219700000|2022-04-29 08:08:20|10724.8|10724.8|10725.24|10725.24|10725.24|10725.24|10724.8|10724.8|0
1651219710000|2022-04-29 08:08:30|10725.74|10725.74|10725.74|10725.74|10725.74|10725.74|10725.74|10725.74|0
1651219720000|2022-04-29 08:08:40|10725.31|10725.31|10728.16|10728.16|10728.16|10728.16|10725.31|10725.31|0
1651219730000|2022-04-29 08:08:50|10727.99|10727.99|10728.64|10728.64|10728.64|10728.64|10727.99|10727.99|0
1651219740000|2022-04-29 08:09:00|10728.96|10728.96|10728.77|10728.77|10728.96|10728.96|10728.77|10728.77|0
1651219750000|2022-04-29 08:09:10|10730.37|10730.37|10730.81|10730.81|10730.81|10730.81|10730.37|10730.37|0
1651219760000|2022-04-29 08:09:20|10731.16|10731.16|10731.43|10731.43|10731.43|10731.43|10731.16|10731.16|0
1651219770000|2022-04-29 08:09:30|10732.18|10732.18|10732.18|10732.18|10732.18|10732.18|10732.18|10732.18|0
1651219780000|2022-04-29 08:09:40|10732.35|10732.35|10735.12|10735.12|10735.63|10735.63|10732.35|10732.35|0
1651219790000|2022-04-29 08:09:50|10735.24|10735.24|10734.17|10734.17|10735.24|10735.24|10734.17|10734.17|0
1651219800000|2022-04-29 08:10:00|10733.71|10733.71|10733.09|10733.09|10733.71|10733.71|10733.09|10733.09|0
1651219810000|2022-04-29 08:10:10|10733.69|10733.69|10734.26|10734.26|10734.26|10734.26|10733.69|10733.69|0
1651219820000|2022-04-29 08:10:20|10734.69|10734.69|10734.07|10734.07|10734.69|10734.69|10734.07|10734.07|0
1651219830000|2022-04-29 08:10:30|10734.19|10734.19|10734.25|10734.25|10734.25|10734.25|10733.75|10733.75|0
1651219840000|2022-04-29 08:10:40|10734.68|10734.68|10734.81|10734.81|10735.03|10735.03|10734.68|10734.68|0
1651219850000|2022-04-29 08:10:50|10735.17|10735.17|10736.73|10736.73|10736.73|10736.73|10735.17|10735.17|0
1651219860000|2022-04-29 08:11:00|10736|10736|10736|10736|10736|10736|10736|10736|0
1651219870000|2022-04-29 08:11:10|10735.27|10735.27|10735.39|10735.39|10735.64|10735.64|10735.27|10735.27|0
1651219880000|2022-04-29 08:11:20|10735.02|10735.02|10735.02|10735.02|10735.39|10735.39|10735.02|10735.02|0
1651219890000|2022-04-29 08:11:30|10734.6|10734.6|10735.02|10735.02|10735.02|10735.02|10734.6|10734.6|0
1651219900000|2022-04-29 08:11:40|10734.6|10734.6|10735.22|10735.22|10735.22|10735.22|10734.6|10734.6|0
1651219910000|2022-04-29 08:11:50|10735.09|10735.09|10734.72|10734.72|10735.09|10735.09|10734.72|10734.72|0
1651219920000|2022-04-29 08:12:00|10734.86|10734.86|10734.67|10734.67|10734.86|10734.86|10734.67|10734.67|0
1651219930000|2022-04-29 08:12:10|10734.9|10734.9|10734.9|10734.9|10734.9|10734.9|10734.9|10734.9|0
1651219940000|2022-04-29 08:12:20|10735.09|10735.09|10735.09|10735.09|10735.09|10735.09|10735.09|10735.09|0
1651219950000|2022-04-29 08:12:30|10735.94|10735.94|10732.49|10732.49|10735.94|10735.94|10731.71|10731.71|0
1651219960000|2022-04-29 08:12:40|10733.27|10733.27|10733.27|10733.27|10733.27|10733.27|10733.27|10733.27|0
1651219970000|2022-04-29 08:12:50|10732.41|10732.41|10732.66|10732.66|10732.66|10732.66|10732.41|10732.41|0
1651219980000|2022-04-29 08:13:00|10731.88|10731.88|10728.79|10728.79|10731.88|10731.88|10728.79|10728.79|0
1651219990000|2022-04-29 08:13:10|10729.23|10729.23|10728.36|10728.36|10729.23|10729.23|10727.84|10727.84|0
1651220000000|2022-04-29 08:13:20|10728.54|10728.54|10729.18|10729.18|10729.18|10729.18|10728.54|10728.54|0
1651220010000|2022-04-29 08:13:30|10730.45|10730.45|10730.65|10730.65|10730.65|10730.65|10730.45|10730.45|0
1651220020000|2022-04-29 08:13:40|10731.14|10731.14|10731.14|10731.14|10731.14|10731.14|10731.14|10731.14|0
1651220030000|2022-04-29 08:13:50|10730.65|10730.65|10730.71|10730.71|10731.08|10731.08|10730.65|10730.65|0
1651220040000|2022-04-29 08:14:00|10730.34|10730.34|10730.22|10730.22|10730.34|10730.34|10730.22|10730.22|0
1651220060000|2022-04-29 08:14:20|10730.59|10730.59|10732.06|10732.06|10732.06|10732.06|10730.59|10730.59|0
1651220070000|2022-04-29 08:14:30|10732.14|10732.14|10732.22|10732.22|10732.22|10732.22|10732.14|10732.14|0
1651220080000|2022-04-29 08:14:40|10732.06|10732.06|10732.06|10732.06|10732.06|10732.06|10732.06|10732.06|0
1651220100000|2022-04-29 08:15:00|10732.21|10732.21|10731.52|10731.52|10732.21|10732.21|10731.39|10731.39|0
1651220110000|2022-04-29 08:15:10|10731.09|10731.09|10731.4|10731.4|10731.4|10731.4|10731.09|10731.09|0
1651220120000|2022-04-29 08:15:20|10732.96|10732.96|10733.18|10733.18|10733.18|10733.18|10732.96|10732.96|0
1651220130000|2022-04-29 08:15:30|10733.36|10733.36|10734.24|10734.24|10734.24|10734.24|10733.36|10733.36|0
1651220140000|2022-04-29 08:15:40|10734.15|10734.15|10734.64|10734.64|10734.64|10734.64|10734.15|10734.15|0
1651220150000|2022-04-29 08:15:50|10734.86|10734.86|10737.76|10737.76|10737.76|10737.76|10734.86|10734.86|0
1651220160000|2022-04-29 08:16:00|10737.07|10737.07|10737.07|10737.07|10737.07|10737.07|10737.07|10737.07|0
1651220170000|2022-04-29 08:16:10|10736.82|10736.82|10736.82|10736.82|10736.82|10736.82|10736.82|10736.82|0
1651220190000|2022-04-29 08:16:30|10736.96|10736.96|10736.05|10736.05|10736.96|10736.96|10736.05|10736.05|0
1651220220000|2022-04-29 08:17:00|10736.47|10736.47|10736.47|10736.47|10736.47|10736.47|10736.47|10736.47|0
1651220230000|2022-04-29 08:17:10|10736.72|10736.72|10737.26|10737.26|10737.4|10737.4|10736.72|10736.72|0
1651220240000|2022-04-29 08:17:20|10738.11|10738.11|10735.78|10735.78|10738.11|10738.11|10735.78|10735.78|0
1651220250000|2022-04-29 08:17:30|10735.35|10735.35|10735.35|10735.35|10735.35|10735.35|10735.35|10735.35|0
1651220260000|2022-04-29 08:17:40|10730.48|10730.48|10730.48|10730.48|10730.48|10730.48|10730.48|10730.48|0
1651220280000|2022-04-29 08:18:00|10729.49|10729.49|10728.43|10728.43|10729.49|10729.49|10728.34|10728.34|0
1651220300000|2022-04-29 08:18:20|10728.61|10728.61|10730.91|10730.91|10730.91|10730.91|10728.52|10728.52|0
1651220310000|2022-04-29 08:18:30|10731.03|10731.03|10733.08|10733.08|10733.08|10733.08|10731.03|10731.03|0
1651220320000|2022-04-29 08:18:40|10733.31|10733.31|10733.31|10733.31|10733.31|10733.31|10733.31|10733.31|0
1651220330000|2022-04-29 08:18:50|10732.95|10732.95|10732.45|10732.45|10732.95|10732.95|10732.45|10732.45|0
1651220340000|2022-04-29 08:19:00|10732.69|10732.69|10732.69|10732.69|10732.69|10732.69|10732.69|10732.69|0
1651220350000|2022-04-29 08:19:10|10732.81|10732.81|10731.65|10731.65|10732.81|10732.81|10731.65|10731.65|0
1651220360000|2022-04-29 08:19:20|10731.9|10731.9|10730.45|10730.45|10732.07|10732.07|10730.08|10730.08|0
1651220370000|2022-04-29 08:19:30|10730.23|10730.23|10730.23|10730.23|10730.23|10730.23|10730.23|10730.23|0
1651220380000|2022-04-29 08:19:40|10729.86|10729.86|10729.18|10729.18|10729.86|10729.86|10728.95|10728.95|0
1651220400000|2022-04-29 08:20:00|10728.69|10728.69|10728.55|10728.55|10728.85|10728.85|10728.37|10728.37|0
1651220430000|2022-04-29 08:20:30|10728.38|10728.38|10728.2|10728.2|10728.38|10728.38|10728.2|10728.2|0
1651220440000|2022-04-29 08:20:40|10728.07|10728.07|10727.55|10727.55|10728.33|10728.33|10727.55|10727.55|0
1651220460000|2022-04-29 08:21:00|10727.33|10727.33|10727.07|10727.07|10727.8|10727.8|10727.07|10727.07|0
1651220470000|2022-04-29 08:21:10|10726.68|10726.68|10726.99|10726.99|10726.99|10726.99|10726.44|10726.44|0
1651220480000|2022-04-29 08:21:20|10727.21|10727.21|10727.21|10727.21|10727.21|10727.21|10727.21|10727.21|0
1651220500000|2022-04-29 08:21:40|10726.84|10726.84|10725.6|10725.6|10726.84|10726.84|10725.6|10725.6|0
1651220510000|2022-04-29 08:21:50|10725.36|10725.36|10722.57|10722.57|10725.36|10725.36|10722.57|10722.57|0
1651220520000|2022-04-29 08:22:00|10720.87|10720.87|10720.8|10720.8|10720.87|10720.87|10720.21|10720.21|0
1651220540000|2022-04-29 08:22:20|10720.44|10720.44|10720.44|10720.44|10720.44|10720.44|10720.44|10720.44|0
1651220560000|2022-04-29 08:22:40|10720.66|10720.66|10721.1|10721.1|10721.1|10721.1|10720.66|10720.66|0
1651220580000|2022-04-29 08:23:00|10720.68|10720.68|10720.07|10720.07|10720.68|10720.68|10720.07|10720.07|0
1651220590000|2022-04-29 08:23:10|10718.84|10718.84|10718.97|10718.97|10718.97|10718.97|10718.84|10718.84|0
1651220600000|2022-04-29 08:23:20|10719.18|10719.18|10719.06|10719.06|10719.19|10719.19|10718.75|10718.75|0
1651220610000|2022-04-29 08:23:30|10719.71|10719.71|10719.28|10719.28|10719.71|10719.71|10719.28|10719.28|0
1651220620000|2022-04-29 08:23:40|10719.77|10719.77|10719.03|10719.03|10719.9|10719.9|10719.03|10719.03|0
1651220630000|2022-04-29 08:23:50|10718.9|10718.9|10718.9|10718.9|10718.9|10718.9|10718.9|10718.9|0
1651220640000|2022-04-29 08:24:00|10718.23|10718.23|10718.23|10718.23|10718.23|10718.23|10718.23|10718.23|0
1651220650000|2022-04-29 08:24:10|10718.6|10718.6|10718.12|10718.12|10719.03|10719.03|10718.12|10718.12|0
1651220660000|2022-04-29 08:24:20|10718.25|10718.25|10718.25|10718.25|10718.25|10718.25|10718.25|10718.25|0
1651220690000|2022-04-29 08:24:50|10717.97|10717.97|10718.25|10718.25|10718.25|10718.25|10717.97|10717.97|0
1651220700000|2022-04-29 08:25:00|10718.9|10718.9|10718.9|10718.9|10718.9|10718.9|10718.9|10718.9|0
1651220710000|2022-04-29 08:25:10|10718.55|10718.55|10717.07|10717.07|10718.55|10718.55|10717.07|10717.07|0
1651220720000|2022-04-29 08:25:20|10717.19|10717.19|10717.19|10717.19|10717.19|10717.19|10717.19|10717.19|0
1651220730000|2022-04-29 08:25:30|10717.31|10717.31|10716.79|10716.79|10717.31|10717.31|10716.79|10716.79|0
1651220740000|2022-04-29 08:25:40|10715.23|10715.23|10715.23|10715.23|10715.23|10715.23|10715.23|10715.23|0
1651220750000|2022-04-29 08:25:50|10715.01|10715.01|10715.01|10715.01|10715.01|10715.01|10715.01|10715.01|0
1651220760000|2022-04-29 08:26:00|10716.57|10716.57|10717.45|10717.45|10717.45|10717.45|10716.57|10716.57|0
1651220770000|2022-04-29 08:26:10|10717.89|10717.89|10717.89|10717.89|10717.89|10717.89|10717.89|10717.89|0
1651220780000|2022-04-29 08:26:20|10717.5|10717.5|10717.36|10717.36|10717.5|10717.5|10717.36|10717.36|0
1651220790000|2022-04-29 08:26:30|10716.93|10716.93|10716.93|10716.93|10716.93|10716.93|10716.93|10716.93|0
1651220810000|2022-04-29 08:26:50|10717.8|10717.8|10717.8|10717.8|10717.8|10717.8|10717.8|10717.8|0
1651220820000|2022-04-29 08:27:00|10718.16|10718.16|10718.16|10718.16|10718.16|10718.16|10718.16|10718.16|0
1651220830000|2022-04-29 08:27:10|10718.6|10718.6|10718.96|10718.96|10718.96|10718.96|10718.6|10718.6|0
1651220850000|2022-04-29 08:27:30|10718.73|10718.73|10718.73|10718.73|10718.73|10718.73|10718.73|10718.73|0
1651220860000|2022-04-29 08:27:40|10718.37|10718.37|10718.37|10718.37|10718.37|10718.37|10718.37|10718.37|0
1651220880000|2022-04-29 08:28:00|10718|10718|10717.5|10717.5|10718.38|10718.38|10717.5|10717.5|0
1651220890000|2022-04-29 08:28:10|10717.92|10717.92|10717.92|10717.92|10717.92|10717.92|10717.92|10717.92|0
1651220900000|2022-04-29 08:28:20|10718.7|10718.7|10718.7|10718.7|10718.7|10718.7|10718.7|10718.7|0
1651220930000|2022-04-29 08:28:50|10718.92|10718.92|10719.05|10719.05|10719.05|10719.05|10718.92|10718.92|0
1651220940000|2022-04-29 08:29:00|10719.18|10719.18|10719.2|10719.2|10719.43|10719.43|10718.94|10718.94|0
1651220950000|2022-04-29 08:29:10|10719.33|10719.33|10717.98|10717.98|10719.69|10719.69|10717.98|10717.98|0
1651220960000|2022-04-29 08:29:20|10718.33|10718.33|10717.98|10717.98|10718.86|10718.86|10717.98|10717.98|0
1651220970000|2022-04-29 08:29:30|10718.33|10718.33|10718.69|10718.69|10718.69|10718.69|10717.98|10717.98|0
1651220980000|2022-04-29 08:29:40|10718.51|10718.51|10718.51|10718.51|10718.51|10718.51|10718.51|10718.51|0
1651220990000|2022-04-29 08:29:50|10718.7|10718.7|10720.79|10720.79|10720.79|10720.79|10718.7|10718.7|0
1651221000000|2022-04-29 08:30:00|10720.96|10720.96|10722.57|10722.57|10722.57|10722.57|10720.96|10720.96|0
1651221010000|2022-04-29 08:30:10|10723.06|10723.06|10723.07|10723.07|10723.07|10723.07|10722.7|10722.7|0
1651221020000|2022-04-29 08:30:20|10723.32|10723.32|10723.32|10723.32|10723.32|10723.32|10723.32|10723.32|0
1651221030000|2022-04-29 08:30:30|10722.7|10722.7|10722.45|10722.45|10722.7|10722.7|10722.45|10722.45|0
1651221040000|2022-04-29 08:30:40|10722.23|10722.23|10721.19|10721.19|10722.23|10722.23|10721.19|10721.19|0
1651221070000|2022-04-29 08:31:10|10721.63|10721.63|10720.32|10720.32|10722.06|10722.06|10720.32|10720.32|0
1651221080000|2022-04-29 08:31:20|10720.76|10720.76|10720.76|10720.76|10720.76|10720.76|10720.76|10720.76|0
1651221090000|2022-04-29 08:31:30|10720.62|10720.62|10719.71|10719.71|10720.62|10720.62|10719.71|10719.71|0
1651221100000|2022-04-29 08:31:40|10720.1|10720.1|10720.22|10720.22|10720.43|10720.43|10719.98|10719.98|0
1651221120000|2022-04-29 08:32:00|10719.96|10719.96|10719.96|10719.96|10719.96|10719.96|10719.96|10719.96|0
1651221130000|2022-04-29 08:32:10|10720.4|10720.4|10720.52|10720.52|10720.52|10720.52|10720.4|10720.4|0
1651221140000|2022-04-29 08:32:20|10721.27|10721.27|10721.27|10721.27|10721.27|10721.27|10721.27|10721.27|0
1651221160000|2022-04-29 08:32:40|10720.83|10720.83|10721.27|10721.27|10721.27|10721.27|10720.83|10720.83|0
1651221170000|2022-04-29 08:32:50|10721.53|10721.53|10721.09|10721.09|10721.53|10721.53|10721.09|10721.09|0
1651221180000|2022-04-29 08:33:00|10721.35|10721.35|10720.69|10720.69|10721.35|10721.35|10720.69|10720.69|0
1651221200000|2022-04-29 08:33:20|10719.89|10719.89|10719.08|10719.08|10719.89|10719.89|10719.08|10719.08|0
1651221210000|2022-04-29 08:33:30|10718.3|10718.3|10719.99|10719.99|10719.99|10719.99|10717.93|10717.93|0
1651221220000|2022-04-29 08:33:40|10719.55|10719.55|10719.13|10719.13|10719.55|10719.55|10719.13|10719.13|0
1651221230000|2022-04-29 08:33:50|10719.98|10719.98|10719.98|10719.98|10719.98|10719.98|10719.98|10719.98|0
1651221280000|2022-04-29 08:34:40|10719.76|10719.76|10719.76|10719.76|10719.76|10719.76|10719.76|10719.76|0
1651221300000|2022-04-29 08:35:00|10720.19|10720.19|10720.04|10720.04|10720.19|10720.19|10719.6|10719.6|0
1651221310000|2022-04-29 08:35:10|10720.9|10720.9|10721.49|10721.49|10721.65|10721.65|10720.9|10720.9|0
1651221320000|2022-04-29 08:35:20|10721.86|10721.86|10721.64|10721.64|10721.86|10721.86|10721.64|10721.64|0
1651221330000|2022-04-29 08:35:30|10721.14|10721.14|10721.26|10721.26|10721.26|10721.26|10721.02|10721.02|0
1651221340000|2022-04-29 08:35:40|10720.33|10720.33|10720.5|10720.5|10720.5|10720.5|10720.33|10720.33|0
1651221350000|2022-04-29 08:35:50|10720.4|10720.4|10721.74|10721.74|10721.74|10721.74|10720.27|10720.27|0
1651221360000|2022-04-29 08:36:00|10721.29|10721.29|10720.69|10720.69|10721.29|10721.29|10720.69|10720.69|0
1651221380000|2022-04-29 08:36:20|10720.9|10720.9|10721.16|10721.16|10721.49|10721.49|10720.83|10720.83|0
1651221390000|2022-04-29 08:36:30|10720.98|10720.98|10720.98|10720.98|10720.98|10720.98|10720.98|10720.98|0
1651221400000|2022-04-29 08:36:40|10720.81|10720.81|10720.38|10720.38|10720.81|10720.81|10720.38|10720.38|0
1651221410000|2022-04-29 08:36:50|10720.61|10720.61|10720.85|10720.85|10720.85|10720.85|10720.61|10720.61|0
1651221420000|2022-04-29 08:37:00|10720.49|10720.49|10720.39|10720.39|10720.49|10720.49|10720.39|10720.39|0
1651221430000|2022-04-29 08:37:10|10720.15|10720.15|10720.15|10720.15|10720.15|10720.15|10720.15|10720.15|0
1651221440000|2022-04-29 08:37:20|10719.85|10719.85|10719.81|10719.81|10719.85|10719.85|10719.58|10719.58|0
1651221450000|2022-04-29 08:37:30|10719.94|10719.94|10719.94|10719.94|10719.94|10719.94|10719.94|10719.94|0
1651221500000|2022-04-29 08:38:20|10720.64|10720.64|10720.64|10720.64|10720.64|10720.64|10720.64|10720.64|0
1651221530000|2022-04-29 08:38:50|10721.3|10721.3|10721.3|10721.3|10721.3|10721.3|10721.3|10721.3|0
1651221550000|2022-04-29 08:39:10|10722.43|10722.43|10723.66|10723.66|10723.66|10723.66|10722.43|10722.43|0
1651221560000|2022-04-29 08:39:20|10724.51|10724.51|10724.29|10724.29|10724.51|10724.51|10724.29|10724.29|0
1651221570000|2022-04-29 08:39:30|10724.39|10724.39|10724.39|10724.39|10724.39|10724.39|10724.39|10724.39|0
1651221580000|2022-04-29 08:39:40|10724.75|10724.75|10724.98|10724.98|10724.98|10724.98|10724.75|10724.75|0
1651221590000|2022-04-29 08:39:50|10724.75|10724.75|10724.52|10724.52|10724.75|10724.75|10724.52|10724.52|0
1651221600000|2022-04-29 08:40:00|10724.3|10724.3|10724.54|10724.54|10724.54|10724.54|10724.3|10724.3|0
1651221620000|2022-04-29 08:40:20|10725.02|10725.02|10724.67|10724.67|10725.02|10725.02|10724.67|10724.67|0
1651221630000|2022-04-29 08:40:30|10724.19|10724.19|10724.41|10724.41|10724.41|10724.41|10724.19|10724.19|0
1651221640000|2022-04-29 08:40:40|10724.65|10724.65|10724.65|10724.65|10724.65|10724.65|10724.65|10724.65|0
1651221650000|2022-04-29 08:40:50|10724.94|10724.94|10725.1|10725.1|10725.1|10725.1|10724.94|10724.94|0
1651221660000|2022-04-29 08:41:00|10724.87|10724.87|10724.74|10724.74|10724.87|10724.87|10724.74|10724.74|0
1651221670000|2022-04-29 08:41:10|10724.59|10724.59|10723.86|10723.86|10724.59|10724.59|10723.86|10723.86|0
1651221680000|2022-04-29 08:41:20|10723.41|10723.41|10723.41|10723.41|10723.41|10723.41|10723.41|10723.41|0
1651221710000|2022-04-29 08:41:50|10723.19|10723.19|10723.01|10723.01|10723.19|10723.19|10723.01|10723.01|0
1651221720000|2022-04-29 08:42:00|10723.36|10723.36|10724.22|10724.22|10724.22|10724.22|10723.36|10723.36|0
1651221730000|2022-04-29 08:42:10|10725.11|10725.11|10725.06|10725.06|10725.58|10725.58|10725.06|10725.06|0
1651221740000|2022-04-29 08:42:20|10724.83|10724.83|10724.83|10724.83|10724.83|10724.83|10724.83|10724.83|0
1651221750000|2022-04-29 08:42:30|10724.6|10724.6|10724.6|10724.6|10724.6|10724.6|10724.6|10724.6|0
1651221770000|2022-04-29 08:42:50|10724.93|10724.93|10723.55|10723.55|10725.26|10725.26|10723.55|10723.55|0
1651221790000|2022-04-29 08:43:10|10723.82|10723.82|10724.18|10724.18|10724.18|10724.18|10723.82|10723.82|0
1651221800000|2022-04-29 08:43:20|10724.07|10724.07|10724.07|10724.07|10724.07|10724.07|10724.07|10724.07|0
1651221810000|2022-04-29 08:43:30|10724.85|10724.85|10723.62|10723.62|10724.85|10724.85|10723.62|10723.62|0
1651221820000|2022-04-29 08:43:40|10723.19|10723.19|10723.19|10723.19|10723.19|10723.19|10723.19|10723.19|0
1651221840000|2022-04-29 08:44:00|10723.32|10723.32|10723.39|10723.39|10723.39|10723.39|10723.32|10723.32|0
1651221850000|2022-04-29 08:44:10|10723.81|10723.81|10723.81|10723.81|10723.81|10723.81|10723.81|10723.81|0
1651221870000|2022-04-29 08:44:30|10723.94|10723.94|10723.16|10723.16|10723.94|10723.94|10723.16|10723.16|0
1651221880000|2022-04-29 08:44:40|10723.29|10723.29|10722.89|10722.89|10723.41|10723.41|10722.89|10722.89|0
1651221890000|2022-04-29 08:44:50|10722.51|10722.51|10722.51|10722.51|10722.51|10722.51|10722.51|10722.51|0
1651221910000|2022-04-29 08:45:10|10722.08|10722.08|10722.08|10722.08|10722.08|10722.08|10722.08|10722.08|0
1651221920000|2022-04-29 08:45:20|10722.76|10722.76|10723.82|10723.82|10723.82|10723.82|10722.69|10722.69|0
1651221930000|2022-04-29 08:45:30|10724|10724|10725.29|10725.29|10725.29|10725.29|10724|10724|0
1651221940000|2022-04-29 08:45:40|10724.92|10724.92|10725.14|10725.14|10725.14|10725.14|10724.92|10724.92|0
1651221950000|2022-04-29 08:45:50|10725.01|10725.01|10725.26|10725.26|10725.26|10725.26|10725.01|10725.01|0
1651221960000|2022-04-29 08:46:00|10726.04|10726.04|10726.04|10726.04|10726.04|10726.04|10726.04|10726.04|0
1651221970000|2022-04-29 08:46:10|10726.2|10726.2|10725.94|10725.94|10726.36|10726.36|10725.94|10725.94|0
1651221990000|2022-04-29 08:46:30|10726.12|10726.12|10726.12|10726.12|10726.12|10726.12|10726.12|10726.12|0
1651222000000|2022-04-29 08:46:40|10725.94|10725.94|10724.91|10724.91|10725.94|10725.94|10724.91|10724.91|0
1651222010000|2022-04-29 08:46:50|10725.03|10725.03|10725.03|10725.03|10725.03|10725.03|10725.03|10725.03|0
1651222020000|2022-04-29 08:47:00|10725.3|10725.3|10726.18|10726.18|10726.18|10726.18|10725.3|10725.3|0
1651222030000|2022-04-29 08:47:10|10725.75|10725.75|10725.75|10725.75|10726.01|10726.01|10725.75|10725.75|0
1651222040000|2022-04-29 08:47:20|10725.96|10725.96|10726.88|10726.88|10726.88|10726.88|10725.96|10725.96|0
1651222060000|2022-04-29 08:47:40|10727.32|10727.32|10730|10730|10730|10730|10727.1|10727.1|0
1651222080000|2022-04-29 08:48:00|10729.51|10729.51|10729.07|10729.07|10729.51|10729.51|10729.07|10729.07|0
1651222090000|2022-04-29 08:48:10|10728.82|10728.82|10729.19|10729.19|10729.44|10729.44|10728.82|10728.82|0
1651222100000|2022-04-29 08:48:20|10729.27|10729.27|10729.27|10729.27|10729.27|10729.27|10729.27|10729.27|0
1651222110000|2022-04-29 08:48:30|10729.49|10729.49|10729.55|10729.55|10729.71|10729.71|10729.49|10729.49|0
1651222120000|2022-04-29 08:48:40|10729.33|10729.33|10729.33|10729.33|10729.33|10729.33|10729.33|10729.33|0
1651222130000|2022-04-29 08:48:50|10730.4|10730.4|10729.84|10729.84|10730.4|10730.4|10729.41|10729.41|0
1651222140000|2022-04-29 08:49:00|10729.41|10729.41|10729.41|10729.41|10729.41|10729.41|10729.41|10729.41|0
1651222150000|2022-04-29 08:49:10|10728.91|10728.91|10729.04|10729.04|10729.04|10729.04|10728.91|10728.91|0
1651222160000|2022-04-29 08:49:20|10729.28|10729.28|10729.62|10729.62|10730.05|10730.05|10729.28|10729.28|0
1651222170000|2022-04-29 08:49:30|10729.36|10729.36|10730.14|10730.14|10730.14|10730.14|10729.36|10729.36|0
1651222180000|2022-04-29 08:49:40|10730.82|10730.82|10731.44|10731.44|10731.44|10731.44|10730.82|10730.82|0
1651222190000|2022-04-29 08:49:50|10731.66|10731.66|10731.1|10731.1|10731.66|10731.66|10731.1|10731.1|0
1651222210000|2022-04-29 08:50:10|10731.35|10731.35|10731.35|10731.35|10731.35|10731.35|10731.35|10731.35|0
1651222230000|2022-04-29 08:50:30|10730.98|10730.98|10730.98|10730.98|10730.98|10730.98|10730.98|10730.98|0
1651222250000|2022-04-29 08:50:50|10730.68|10730.68|10731.77|10731.77|10732.22|10732.22|10730.68|10730.68|0
1651222260000|2022-04-29 08:51:00|10731.59|10731.59|10732.06|10732.06|10732.06|10732.06|10731.38|10731.38|0
1651222270000|2022-04-29 08:51:10|10731.88|10731.88|10731.88|10731.88|10731.88|10731.88|10731.88|10731.88|0
1651222300000|2022-04-29 08:51:40|10732.32|10732.32|10732.32|10732.32|10732.32|10732.32|10732.32|10732.32|0
1651222310000|2022-04-29 08:51:50|10731.88|10731.88|10731.88|10731.88|10731.88|10731.88|10731.88|10731.88|0
1651222320000|2022-04-29 08:52:00|10730.96|10730.96|10730.96|10730.96|10730.96|10730.96|10730.96|10730.96|0
1651222330000|2022-04-29 08:52:10|10730.59|10730.59|10730.19|10730.19|10730.59|10730.59|10730.19|10730.19|0
1651222340000|2022-04-29 08:52:20|10729.76|10729.76|10729.33|10729.33|10729.76|10729.76|10729.33|10729.33|0
1651222350000|2022-04-29 08:52:30|10729.26|10729.26|10728.7|10728.7|10729.26|10729.26|10728.7|10728.7|0
1651222360000|2022-04-29 08:52:40|10728.48|10728.48|10728.32|10728.32|10728.48|10728.48|10728.32|10728.32|0
1651222390000|2022-04-29 08:53:10|10727.19|10727.19|10727.41|10727.41|10727.41|10727.41|10727.19|10727.19|0
1651222400000|2022-04-29 08:53:20|10727.18|10727.18|10727.18|10727.18|10727.18|10727.18|10727.18|10727.18|0
1651222410000|2022-04-29 08:53:30|10727.63|10727.63|10727.18|10727.18|10727.88|10727.88|10727.18|10727.18|0
1651222420000|2022-04-29 08:53:40|10726.95|10726.95|10726.55|10726.55|10726.95|10726.95|10726.45|10726.45|0
1651222430000|2022-04-29 08:53:50|10726.18|10726.18|10725.41|10725.41|10726.18|10726.18|10725.19|10725.19|0
1651222440000|2022-04-29 08:54:00|10725.64|10725.64|10725.79|10725.79|10726.01|10726.01|10725.64|10725.64|0
1651222450000|2022-04-29 08:54:10|10725.55|10725.55|10725.55|10725.55|10725.55|10725.55|10725.55|10725.55|0
1651222460000|2022-04-29 08:54:20|10725.11|10725.11|10724.81|10724.81|10725.11|10725.11|10724.81|10724.81|0
1651222480000|2022-04-29 08:54:40|10724.58|10724.58|10724.58|10724.58|10724.58|10724.58|10724.58|10724.58|0
1651222490000|2022-04-29 08:54:50|10724.2|10724.2|10724.35|10724.35|10724.35|10724.35|10724.2|10724.2|0
1651222500000|2022-04-29 08:55:00|10724.13|10724.13|10724.13|10724.13|10724.13|10724.13|10724.13|10724.13|0
1651222510000|2022-04-29 08:55:10|10723.68|10723.68|10723.01|10723.01|10723.68|10723.68|10722.86|10722.86|0
1651222520000|2022-04-29 08:55:20|10723.47|10723.47|10723.16|10723.16|10723.65|10723.65|10723.16|10723.16|0
1651222530000|2022-04-29 08:55:30|10723.4|10723.4|10721.22|10721.22|10723.4|10723.4|10721.22|10721.22|0
1651222540000|2022-04-29 08:55:40|10720.54|10720.54|10721.01|10721.01|10721.01|10721.01|10720.54|10720.54|0
1651222560000|2022-04-29 08:56:00|10721.94|10721.94|10721.49|10721.49|10721.94|10721.94|10721.49|10721.49|0
1651222590000|2022-04-29 08:56:30|10721.61|10721.61|10721.16|10721.16|10721.61|10721.61|10721.16|10721.16|0
1651222600000|2022-04-29 08:56:40|10721.38|10721.38|10720.65|10720.65|10721.38|10721.38|10720.65|10720.65|0
1651222610000|2022-04-29 08:56:50|10720.19|10720.19|10719.77|10719.77|10720.19|10720.19|10719.77|10719.77|0
1651222620000|2022-04-29 08:57:00|10719.9|10719.9|10719.11|10719.11|10721.6|10721.6|10718.48|10718.48|0
1651222630000|2022-04-29 08:57:10|10719.47|10719.47|10719.99|10719.99|10720.45|10720.45|10719.47|10719.47|0
1651222640000|2022-04-29 08:57:20|10719.76|10719.76|10718.64|10718.64|10719.76|10719.76|10718.64|10718.64|0
1651222650000|2022-04-29 08:57:30|10719.49|10719.49|10720.4|10720.4|10720.4|10720.4|10719.49|10719.49|0
1651222660000|2022-04-29 08:57:40|10720.65|10720.65|10719.88|10719.88|10720.65|10720.65|10719.88|10719.88|0
1651222670000|2022-04-29 08:57:50|10720.1|10720.1|10720.57|10720.57|10720.57|10720.57|10720.1|10720.1|0
1651222680000|2022-04-29 08:58:00|10720.69|10720.69|10721.12|10721.12|10721.12|10721.12|10720.69|10720.69|0
1651222690000|2022-04-29 08:58:10|10721.37|10721.37|10721.31|10721.31|10721.37|10721.37|10721.15|10721.15|0
1651222700000|2022-04-29 08:58:20|10721.67|10721.67|10721.67|10721.67|10721.67|10721.67|10721.67|10721.67|0
1651222710000|2022-04-29 08:58:30|10721.52|10721.52|10722.54|10722.54|10722.54|10722.54|10721.52|10721.52|0
1651222740000|2022-04-29 08:59:00|10722.26|10722.26|10721.82|10721.82|10722.26|10722.26|10721.82|10721.82|0
1651222750000|2022-04-29 08:59:10|10721.73|10721.73|10721.98|10721.98|10721.98|10721.98|10721.73|10721.73|0
1651222770000|2022-04-29 08:59:30|10722.14|10722.14|10722.14|10722.14|10722.14|10722.14|10722.14|10722.14|0
1651222790000|2022-04-29 08:59:50|10721.77|10721.77|10722.14|10722.14|10722.14|10722.14|10721.77|10721.77|0
1651222810000|2022-04-29 09:00:10|10721.7|10721.7|10721.7|10721.7|10721.7|10721.7|10721.7|10721.7|0
1651222820000|2022-04-29 09:00:20|10721.27|10721.27|10720.36|10720.36|10721.27|10721.27|10720.36|10720.36|0
1651222830000|2022-04-29 09:00:30|10720.24|10720.24|10720.05|10720.05|10720.24|10720.24|10720.05|10720.05|0
1651222840000|2022-04-29 09:00:40|10719.73|10719.73|10719.73|10719.73|10719.73|10719.73|10719.73|10719.73|0
1651222850000|2022-04-29 09:00:50|10719.4|10719.4|10719.4|10719.4|10719.4|10719.4|10719.4|10719.4|0
1651222890000|2022-04-29 09:01:30|10719.17|10719.17|10719.02|10719.02|10719.17|10719.17|10719.02|10719.02|0
1651222900000|2022-04-29 09:01:40|10719.38|10719.38|10719.75|10719.75|10719.75|10719.75|10719.38|10719.38|0
1651222920000|2022-04-29 09:02:00|10719.9|10719.9|10719.37|10719.37|10719.9|10719.9|10719.37|10719.37|0
1651222930000|2022-04-29 09:02:10|10719.01|10719.01|10721.21|10721.21|10721.39|10721.39|10719.01|10719.01|0
1651222940000|2022-04-29 09:02:20|10721.64|10721.64|10721.42|10721.42|10721.89|10721.89|10721.42|10721.42|0
1651222950000|2022-04-29 09:02:30|10721.25|10721.25|10721.25|10721.25|10721.25|10721.25|10721.25|10721.25|0
1651222960000|2022-04-29 09:02:40|10721.5|10721.5|10721.5|10721.5|10721.5|10721.5|10721.5|10721.5|0
1651223000000|2022-04-29 09:03:20|10721.68|10721.68|10721.68|10721.68|10721.68|10721.68|10721.68|10721.68|0
1651223060000|2022-04-29 09:04:20|10724.02|10724.02|10724.02|10724.02|10724.02|10724.02|10724.02|10724.02|0
1651223070000|2022-04-29 09:04:30|10724.17|10724.17|10724.17|10724.17|10724.38|10724.38|10724.17|10724.17|0
1651223080000|2022-04-29 09:04:40|10723.95|10723.95|10723.95|10723.95|10723.95|10723.95|10723.95|10723.95|0
1651223100000|2022-04-29 09:05:00|10723.15|10723.15|10723.83|10723.83|10723.83|10723.83|10723.04|10723.04|0
1651223120000|2022-04-29 09:05:20|10723.6|10723.6|10726.01|10726.01|10726.43|10726.43|10723.23|10723.23|0
1651223130000|2022-04-29 09:05:30|10723.73|10723.73|10724.34|10724.34|10724.5|10724.5|10723.73|10723.73|0
1651223150000|2022-04-29 09:05:50|10723.46|10723.46|10720.38|10720.38|10723.46|10723.46|10720.38|10720.38|0
1651223160000|2022-04-29 09:06:00|10720.81|10720.81|10720.81|10720.81|10720.81|10720.81|10720.81|10720.81|0
1651223170000|2022-04-29 09:06:10|10721.04|10721.04|10721.26|10721.26|10721.26|10721.26|10721.04|10721.04|0
1651223180000|2022-04-29 09:06:20|10721.69|10721.69|10722.14|10722.14|10722.14|10722.14|10721.69|10721.69|0
1651223190000|2022-04-29 09:06:30|10721.4|10721.4|10721.18|10721.18|10721.4|10721.4|10721.18|10721.18|0
1651223200000|2022-04-29 09:06:40|10721.92|10721.92|10721.18|10721.18|10721.92|10721.92|10721.18|10721.18|0
1651223210000|2022-04-29 09:06:50|10720.79|10720.79|10720.79|10720.79|10720.79|10720.79|10720.79|10720.79|0
1651223220000|2022-04-29 09:07:00|10721.04|10721.04|10721.04|10721.04|10721.04|10721.04|10721.04|10721.04|0
1651223240000|2022-04-29 09:07:20|10721.2|10721.2|10721.2|10721.2|10721.2|10721.2|10721.2|10721.2|0
1651223260000|2022-04-29 09:07:40|10721.82|10721.82|10721.82|10721.82|10721.82|10721.82|10721.82|10721.82|0
1651223270000|2022-04-29 09:07:50|10722.07|10722.07|10722.08|10722.08|10722.46|10722.46|10722.07|10722.07|0
1651223280000|2022-04-29 09:08:00|10721.96|10721.96|10721.96|10721.96|10721.96|10721.96|10721.96|10721.96|0
1651223290000|2022-04-29 09:08:10|10722.21|10722.21|10722.21|10722.21|10722.21|10722.21|10722.21|10722.21|0
1651223300000|2022-04-29 09:08:20|10722.89|10722.89|10722.89|10722.89|10722.89|10722.89|10722.89|10722.89|0
1651223310000|2022-04-29 09:08:30|10722.77|10722.77|10723.72|10723.72|10723.84|10723.84|10722.77|10722.77|0
1651223330000|2022-04-29 09:08:50|10724.05|10724.05|10724.05|10724.05|10724.05|10724.05|10724.05|10724.05|0
1651223340000|2022-04-29 09:09:00|10724.17|10724.17|10724.17|10724.17|10724.17|10724.17|10724.17|10724.17|0
1651223350000|2022-04-29 09:09:10|10724.54|10724.54|10724.9|10724.9|10724.9|10724.9|10724.54|10724.54|0
1651223360000|2022-04-29 09:09:20|10725.34|10725.34|10725.37|10725.37|10725.37|10725.37|10725|10725|0
1651223370000|2022-04-29 09:09:30|10725|10725|10725|10725|10725|10725|10724.68|10724.68|0
1651223380000|2022-04-29 09:09:40|10724.55|10724.55|10724.55|10724.55|10724.55|10724.55|10724.55|10724.55|0
1651223390000|2022-04-29 09:09:50|10724.31|10724.31|10724.12|10724.12|10724.31|10724.31|10724.12|10724.12|0
1651223400000|2022-04-29 09:10:00|10723.93|10723.93|10723.55|10723.55|10723.93|10723.93|10723.43|10723.43|0
1651223410000|2022-04-29 09:10:10|10723.43|10723.43|10723.31|10723.31|10723.43|10723.43|10723.31|10723.31|0
1651223420000|2022-04-29 09:10:20|10722.99|10722.99|10722.99|10722.99|10722.99|10722.99|10722.99|10722.99|0
1651223440000|2022-04-29 09:10:40|10722.55|10722.55|10724.11|10724.11|10724.11|10724.11|10722.55|10722.55|0
1651223450000|2022-04-29 09:10:50|10724.02|10724.02|10724.02|10724.02|10724.02|10724.02|10724.02|10724.02|0
1651223460000|2022-04-29 09:11:00|10723.65|10723.65|10723.65|10723.65|10723.65|10723.65|10723.65|10723.65|0
1651223490000|2022-04-29 09:11:30|10724.12|10724.12|10724.12|10724.12|10724.12|10724.12|10724.12|10724.12|0
1651223500000|2022-04-29 09:11:40|10723.91|10723.91|10723.41|10723.41|10723.91|10723.91|10723.41|10723.41|0
1651223510000|2022-04-29 09:11:50|10723.19|10723.19|10723.19|10723.19|10723.19|10723.19|10723.19|10723.19|0
1651223520000|2022-04-29 09:12:00|10723.11|10723.11|10722.3|10722.3|10723.11|10723.11|10722.3|10722.3|0
1651223530000|2022-04-29 09:12:10|10722.43|10722.43|10722.32|10722.32|10722.43|10722.43|10722.32|10722.32|0
1651223560000|2022-04-29 09:12:40|10722.13|10722.13|10721.83|10721.83|10722.5|10722.5|10721.83|10721.83|0
1651223570000|2022-04-29 09:12:50|10721.51|10721.51|10721.35|10721.35|10721.51|10721.51|10721.35|10721.35|0
1651223580000|2022-04-29 09:13:00|10721.19|10721.19|10721.19|10721.19|10721.19|10721.19|10721.19|10721.19|0
1651223620000|2022-04-29 09:13:40|10720.93|10720.93|10720.93|10720.93|10720.93|10720.93|10720.93|10720.93|0
1651223630000|2022-04-29 09:13:50|10720.08|10720.08|10720.19|10720.19|10720.67|10720.67|10720.08|10720.08|0
1651223640000|2022-04-29 09:14:00|10719.41|10719.41|10719.41|10719.41|10719.41|10719.41|10719.41|10719.41|0
1651223650000|2022-04-29 09:14:10|10719.05|10719.05|10716.97|10716.97|10719.05|10719.05|10716.97|10716.97|0
1651223660000|2022-04-29 09:14:20|10716.75|10716.75|10716.83|10716.83|10717.21|10717.21|10716.75|10716.75|0
1651223670000|2022-04-29 09:14:30|10717.2|10717.2|10716.86|10716.86|10717.2|10717.2|10716.77|10716.77|0
1651223680000|2022-04-29 09:14:40|10717.29|10717.29|10717.29|10717.29|10717.42|10717.42|10717.29|10717.29|0
1651223690000|2022-04-29 09:14:50|10717.94|10717.94|10717.94|10717.94|10717.94|10717.94|10717.94|10717.94|0
1651223710000|2022-04-29 09:15:10|10718.37|10718.37|10719.16|10719.16|10719.16|10719.16|10718.37|10718.37|0
1651223720000|2022-04-29 09:15:20|10719.59|10719.59|10719.16|10719.16|10719.59|10719.59|10719.16|10719.16|0
1651223730000|2022-04-29 09:15:30|10718.97|10718.97|10718.41|10718.41|10718.97|10718.97|10718.41|10718.41|0
1651223740000|2022-04-29 09:15:40|10717.97|10717.97|10717.97|10717.97|10717.97|10717.97|10717.97|10717.97|0
1651223750000|2022-04-29 09:15:50|10717.29|10717.29|10714.9|10714.9|10717.29|10717.29|10714.9|10714.9|0
1651223760000|2022-04-29 09:16:00|10714.53|10714.53|10713.17|10713.17|10715.39|10715.39|10713.17|10713.17|0
1651223770000|2022-04-29 09:16:10|10711.47|10711.47|10710.81|10710.81|10711.91|10711.91|10710.81|10710.81|0
1651223780000|2022-04-29 09:16:20|10710.59|10710.59|10710.52|10710.52|10710.59|10710.59|10710.52|10710.52|0
1651223790000|2022-04-29 09:16:30|10710.22|10710.22|10710.57|10710.57|10710.57|10710.57|10710.07|10710.07|0
1651223800000|2022-04-29 09:16:40|10710.92|10710.92|10710.92|10710.92|10710.92|10710.92|10710.92|10710.92|0
1651223820000|2022-04-29 09:17:00|10710.48|10710.48|10710.48|10710.48|10710.48|10710.48|10710.48|10710.48|0
1651223830000|2022-04-29 09:17:10|10710.26|10710.26|10709.22|10709.22|10710.26|10710.26|10709.22|10709.22|0
1651223840000|2022-04-29 09:17:20|10709|10709|10709.22|10709.22|10709.22|10709.22|10709|10709|0
1651223850000|2022-04-29 09:17:30|10708.79|10708.79|10708.26|10708.26|10708.79|10708.79|10707.9|10707.9|0
1651223860000|2022-04-29 09:17:40|10708|10708|10707.74|10707.74|10708|10708|10707.74|10707.74|0
1651223870000|2022-04-29 09:17:50|10708|10708|10708.51|10708.51|10708.51|10708.51|10708|10708|0
1651223880000|2022-04-29 09:18:00|10708.27|10708.27|10707.95|10707.95|10708.27|10708.27|10707.95|10707.95|0
1651223900000|2022-04-29 09:18:20|10707.76|10707.76|10707.76|10707.76|10707.76|10707.76|10707.76|10707.76|0
1651223910000|2022-04-29 09:18:30|10707.92|10707.92|10707.92|10707.92|10707.92|10707.92|10707.92|10707.92|0
1651223920000|2022-04-29 09:18:40|10707.57|10707.57|10707.57|10707.57|10707.57|10707.57|10707.57|10707.57|0
1651223930000|2022-04-29 09:18:50|10707.73|10707.73|10707.58|10707.58|10707.73|10707.73|10707.58|10707.58|0
1651223960000|2022-04-29 09:19:20|10707.73|10707.73|10708.8|10708.8|10708.8|10708.8|10707.73|10707.73|0
1651223970000|2022-04-29 09:19:30|10708.43|10708.43|10708.19|10708.19|10708.43|10708.43|10707.96|10707.96|0
1651223980000|2022-04-29 09:19:40|10708.54|10708.54|10709.94|10709.94|10709.94|10709.94|10708.54|10708.54|0
1651223990000|2022-04-29 09:19:50|10710.3|10710.3|10710.62|10710.62|10710.62|10710.62|10710.3|10710.3|0
1651224000000|2022-04-29 09:20:00|10710.75|10710.75|10711.01|10711.01|10711.01|10711.01|10710.75|10710.75|0
1651224030000|2022-04-29 09:20:30|10711.2|10711.2|10710.85|10710.85|10711.2|10711.2|10710.85|10710.85|0
1651224040000|2022-04-29 09:20:40|10711.73|10711.73|10711.73|10711.73|10711.73|10711.73|10711.73|10711.73|0
1651224050000|2022-04-29 09:20:50|10712.19|10712.19|10712.19|10712.19|10712.19|10712.19|10712.19|10712.19|0
1651224060000|2022-04-29 09:21:00|10712.41|10712.41|10715.53|10715.53|10715.53|10715.53|10712.41|10712.41|0
1651224070000|2022-04-29 09:21:10|10716.06|10716.06|10716.95|10716.95|10716.95|10716.95|10716.06|10716.06|0
1651224080000|2022-04-29 09:21:20|10716.86|10716.86|10715.16|10715.16|10716.86|10716.86|10715.16|10715.16|0
1651224090000|2022-04-29 09:21:30|10715.06|10715.06|10715.06|10715.06|10715.06|10715.06|10715.06|10715.06|0
1651224100000|2022-04-29 09:21:40|10714.53|10714.53|10714.53|10714.53|10714.53|10714.53|10714.53|10714.53|0
1651224110000|2022-04-29 09:21:50|10714.29|10714.29|10711.6|10711.6|10714.29|10714.29|10711.6|10711.6|0
1651224120000|2022-04-29 09:22:00|10711.5|10711.5|10711.14|10711.14|10711.5|10711.5|10711.14|10711.14|0
1651224140000|2022-04-29 09:22:20|10711.23|10711.23|10710.98|10710.98|10711.23|10711.23|10710.98|10710.98|0
1651224150000|2022-04-29 09:22:30|10710.73|10710.73|10711.01|10711.01|10711.45|10711.45|10710.73|10710.73|0
1651224160000|2022-04-29 09:22:40|10710.83|10710.83|10710.83|10710.83|10710.83|10710.83|10710.83|10710.83|0
1651224170000|2022-04-29 09:22:50|10710.65|10710.65|10710.65|10710.65|10710.65|10710.65|10710.65|10710.65|0
1651224180000|2022-04-29 09:23:00|10710.56|10710.56|10710.56|10710.56|10710.56|10710.56|10710.47|10710.47|0
1651224190000|2022-04-29 09:23:10|10710.78|10710.78|10710.78|10710.78|10710.78|10710.78|10710.78|10710.78|0
1651224200000|2022-04-29 09:23:20|10710.56|10710.56|10710.71|10710.71|10710.71|10710.71|10710.27|10710.27|0
1651224210000|2022-04-29 09:23:30|10711.06|10711.06|10711.06|10711.06|10711.06|10711.06|10711.06|10711.06|0
1651224220000|2022-04-29 09:23:40|10711.41|10711.41|10710.37|10710.37|10711.41|10711.41|10710.24|10710.24|0
1651224240000|2022-04-29 09:24:00|10709.59|10709.59|10710.02|10710.02|10710.02|10710.02|10709.59|10709.59|0
1651224250000|2022-04-29 09:24:10|10710.11|10710.11|10710.02|10710.02|10710.11|10710.11|10710.02|10710.02|0
1651224270000|2022-04-29 09:24:30|10709.82|10709.82|10709.82|10709.82|10709.82|10709.82|10709.82|10709.82|0
1651224300000|2022-04-29 09:25:00|10709.66|10709.66|10707.97|10707.97|10709.66|10709.66|10707.46|10707.46|0
1651224310000|2022-04-29 09:25:10|10708.42|10708.42|10708.57|10708.57|10708.57|10708.57|10708.42|10708.42|0
1651224320000|2022-04-29 09:25:20|10709.45|10709.45|10709.45|10709.45|10709.45|10709.45|10709.45|10709.45|0
1651224350000|2022-04-29 09:25:50|10709.67|10709.67|10709.85|10709.85|10709.85|10709.85|10709.67|10709.67|0
1651224360000|2022-04-29 09:26:00|10709.67|10709.67|10709.82|10709.82|10709.82|10709.82|10709.67|10709.67|0
1651224370000|2022-04-29 09:26:10|10710.17|10710.17|10709.36|10709.36|10710.17|10710.17|10709.36|10709.36|0
1651224390000|2022-04-29 09:26:30|10709.54|10709.54|10709.54|10709.54|10709.54|10709.54|10709.54|10709.54|0
1651224400000|2022-04-29 09:26:40|10709.76|10709.76|10709.76|10709.76|10709.76|10709.76|10709.76|10709.76|0
1651224420000|2022-04-29 09:27:00|10709.5|10709.5|10708.65|10708.65|10709.5|10709.5|10708.65|10708.65|0
1651224440000|2022-04-29 09:27:20|10708.29|10708.29|10705.83|10705.83|10708.29|10708.29|10705.4|10705.4|0
1651224450000|2022-04-29 09:27:30|10705.62|10705.62|10705.57|10705.57|10705.79|10705.79|10705.57|10705.57|0
1651224460000|2022-04-29 09:27:40|10704.58|10704.58|10703.68|10703.68|10704.58|10704.58|10703.68|10703.68|0
1651224470000|2022-04-29 09:27:50|10703.57|10703.57|10703.57|10703.57|10703.57|10703.57|10703.57|10703.57|0
1651224480000|2022-04-29 09:28:00|10702.79|10702.79|10701.84|10701.84|10702.79|10702.79|10701.84|10701.84|0
1651224490000|2022-04-29 09:28:10|10701.37|10701.37|10700.01|10700.01|10701.37|10701.37|10700.01|10700.01|0
1651224500000|2022-04-29 09:28:20|10699.79|10699.79|10699.52|10699.52|10699.79|10699.79|10699.4|10699.4|0
1651224510000|2022-04-29 09:28:30|10699.33|10699.33|10699.33|10699.33|10699.33|10699.33|10699.33|10699.33|0
1651224520000|2022-04-29 09:28:40|10699.24|10699.24|10699.24|10699.24|10699.24|10699.24|10699.24|10699.24|0
1651224530000|2022-04-29 09:28:50|10698.73|10698.73|10697.9|10697.9|10698.73|10698.73|10697.9|10697.9|0
1651224540000|2022-04-29 09:29:00|10698.34|10698.34|10697.63|10697.63|10698.34|10698.34|10697.63|10697.63|0
1651224550000|2022-04-29 09:29:10|10697.81|10697.81|10698.67|10698.67|10698.67|10698.67|10697.81|10697.81|0
1651224560000|2022-04-29 09:29:20|10697.89|10697.89|10696.45|10696.45|10697.89|10697.89|10696.45|10696.45|0
1651224570000|2022-04-29 09:29:30|10696.33|10696.33|10696.2|10696.2|10696.33|10696.33|10696.2|10696.2|0
1651224580000|2022-04-29 09:29:40|10695.42|10695.42|10692.25|10692.25|10695.42|10695.42|10692.25|10692.25|0
1651224590000|2022-04-29 09:29:50|10691.72|10691.72|10690.12|10690.12|10691.72|10691.72|10690.12|10690.12|0
1651224600000|2022-04-29 09:30:00|10689.88|10689.88|10689.57|10689.57|10689.88|10689.88|10689.57|10689.57|0
1651224610000|2022-04-29 09:30:10|10689.38|10689.38|10689.08|10689.08|10689.51|10689.51|10688.75|10688.75|0
1651224630000|2022-04-29 09:30:30|10688.3|10688.3|10687.93|10687.93|10688.3|10688.3|10687.93|10687.93|0
1651224640000|2022-04-29 09:30:40|10688.71|10688.71|10688.71|10688.71|10688.71|10688.71|10688.71|10688.71|0
1651224660000|2022-04-29 09:31:00|10689.49|10689.49|10688.55|10688.55|10689.49|10689.49|10688.55|10688.55|0
1651224680000|2022-04-29 09:31:20|10687.77|10687.77|10686.47|10686.47|10687.77|10687.77|10686.47|10686.47|0
1651224690000|2022-04-29 09:31:30|10686.91|10686.91|10686.91|10686.91|10686.91|10686.91|10686.91|10686.91|0
1651224700000|2022-04-29 09:31:40|10686.56|10686.56|10685.99|10685.99|10686.56|10686.56|10685.99|10685.99|0
1651224710000|2022-04-29 09:31:50|10685.52|10685.52|10685.34|10685.34|10685.52|10685.52|10685.34|10685.34|0
1651224720000|2022-04-29 09:32:00|10684.98|10684.98|10684.16|10684.16|10684.98|10684.98|10684.16|10684.16|0
1651224730000|2022-04-29 09:32:10|10683.8|10683.8|10683.93|10683.93|10684.31|10684.31|10683.8|10683.8|0
1651224750000|2022-04-29 09:32:30|10683.14|10683.14|10683.14|10683.14|10683.14|10683.14|10683.01|10683.01|0
1651224760000|2022-04-29 09:32:40|10682.46|10682.46|10682.46|10682.46|10682.46|10682.46|10682.46|10682.46|0
1651224770000|2022-04-29 09:32:50|10682.68|10682.68|10683.2|10683.2|10683.2|10683.2|10682.46|10682.46|0
1651224780000|2022-04-29 09:33:00|10683.55|10683.55|10685.5|10685.5|10685.5|10685.5|10683.55|10683.55|0
1651224800000|2022-04-29 09:33:20|10685.38|10685.38|10685.15|10685.15|10685.5|10685.5|10685.15|10685.15|0
1651224810000|2022-04-29 09:33:30|10684.9|10684.9|10684.9|10684.9|10684.9|10684.9|10684.9|10684.9|0
1651224830000|2022-04-29 09:33:50|10684.54|10684.54|10684.54|10684.54|10684.54|10684.54|10684.54|10684.54|0
1651224860000|2022-04-29 09:34:20|10684.76|10684.76|10684.55|10684.55|10684.98|10684.98|10684.55|10684.55|0
1651224880000|2022-04-29 09:34:40|10684.23|10684.23|10683.9|10683.9|10684.23|10684.23|10683.58|10683.58|0
1651224890000|2022-04-29 09:34:50|10684.09|10684.09|10684.01|10684.01|10684.52|10684.52|10684.01|10684.01|0
1651224900000|2022-04-29 09:35:00|10684.23|10684.23|10683.54|10683.54|10684.23|10684.23|10683.54|10683.54|0
1651224910000|2022-04-29 09:35:10|10683.44|10683.44|10683.34|10683.34|10683.44|10683.44|10683.34|10683.34|0
1651224920000|2022-04-29 09:35:20|10683.47|10683.47|10683.47|10683.47|10683.47|10683.47|10683.47|10683.47|0
1651224930000|2022-04-29 09:35:30|10683.9|10683.9|10684.8|10684.8|10685.02|10685.02|10683.9|10683.9|0
1651224940000|2022-04-29 09:35:40|10685.17|10685.17|10684.86|10684.86|10685.3|10685.3|10684.86|10684.86|0
1651224950000|2022-04-29 09:35:50|10684.64|10684.64|10684.85|10684.85|10684.85|10684.85|10684.64|10684.64|0
1651224970000|2022-04-29 09:36:10|10684.75|10684.75|10686.25|10686.25|10686.49|10686.49|10684.75|10684.75|0
1651224980000|2022-04-29 09:36:20|10686.47|10686.47|10686.47|10686.47|10686.47|10686.47|10686.47|10686.47|0
1651224990000|2022-04-29 09:36:30|10686.63|10686.63|10685.7|10685.7|10686.63|10686.63|10685.58|10685.58|0
1651225000000|2022-04-29 09:36:40|10685.02|10685.02|10685.02|10685.02|10685.02|10685.02|10685.02|10685.02|0
1651225020000|2022-04-29 09:37:00|10684.59|10684.59|10684.17|10684.17|10684.59|10684.59|10684.17|10684.17|0
1651225030000|2022-04-29 09:37:10|10684.6|10684.6|10684.6|10684.6|10684.6|10684.6|10684.6|10684.6|0
1651225040000|2022-04-29 09:37:20|10683.72|10683.72|10683.72|10683.72|10683.72|10683.72|10683.72|10683.72|0
1651225060000|2022-04-29 09:37:40|10683.83|10683.83|10683.72|10683.72|10683.83|10683.83|10683.72|10683.72|0
1651225090000|2022-04-29 09:38:10|10683.24|10683.24|10683.24|10683.24|10683.24|10683.24|10683.24|10683.24|0
1651225100000|2022-04-29 09:38:20|10682.97|10682.97|10682.88|10682.88|10682.97|10682.97|10682.88|10682.88|0
1651225110000|2022-04-29 09:38:30|10683.34|10683.34|10683.34|10683.34|10683.34|10683.34|10683.34|10683.34|0
1651225120000|2022-04-29 09:38:40|10683.27|10683.27|10683.34|10683.34|10683.34|10683.34|10683.27|10683.27|0
1651225130000|2022-04-29 09:38:50|10683.99|10683.99|10683.99|10683.99|10683.99|10683.99|10683.99|10683.99|0
1651225140000|2022-04-29 09:39:00|10683.37|10683.37|10683.37|10683.37|10683.37|10683.37|10683.37|10683.37|0
1651225150000|2022-04-29 09:39:10|10683.45|10683.45|10683.67|10683.67|10683.67|10683.67|10682.99|10682.99|0
1651225160000|2022-04-29 09:39:20|10683.8|10683.8|10683.87|10683.87|10683.87|10683.87|10683.8|10683.8|0
1651225180000|2022-04-29 09:39:40|10683.02|10683.02|10682.67|10682.67|10683.02|10683.02|10682.67|10682.67|0
1651225190000|2022-04-29 09:39:50|10682.77|10682.77|10681.91|10681.91|10682.77|10682.77|10681.91|10681.91|0
1651225220000|2022-04-29 09:40:20|10682.07|10682.07|10682.07|10682.07|10682.07|10682.07|10682.07|10682.07|0
1651225240000|2022-04-29 09:40:40|10682.58|10682.58|10682.58|10682.58|10682.58|10682.58|10682.58|10682.58|0
1651225250000|2022-04-29 09:40:50|10683.31|10683.31|10683.74|10683.74|10683.74|10683.74|10683.31|10683.31|0
1651225270000|2022-04-29 09:41:10|10683.99|10683.99|10684.11|10684.11|10684.11|10684.11|10683.99|10683.99|0
1651225280000|2022-04-29 09:41:20|10683.9|10683.9|10683.9|10683.9|10683.9|10683.9|10683.9|10683.9|0
1651225290000|2022-04-29 09:41:30|10684.26|10684.26|10684.26|10684.26|10684.26|10684.26|10684.26|10684.26|0
1651225300000|2022-04-29 09:41:40|10684.07|10684.07|10684.07|10684.07|10684.07|10684.07|10684.07|10684.07|0
1651225310000|2022-04-29 09:41:50|10683.91|10683.91|10683.91|10683.91|10683.91|10683.91|10683.91|10683.91|0
1651225340000|2022-04-29 09:42:20|10683.73|10683.73|10683.95|10683.95|10683.95|10683.95|10683.73|10683.73|0
1651225350000|2022-04-29 09:42:30|10683.52|10683.52|10683.08|10683.08|10683.52|10683.52|10683.08|10683.08|0
1651225360000|2022-04-29 09:42:40|10683.86|10683.86|10683.86|10683.86|10683.86|10683.86|10683.86|10683.86|0
1651225370000|2022-04-29 09:42:50|10683.75|10683.75|10683.86|10683.86|10683.86|10683.86|10683.75|10683.75|0
1651225380000|2022-04-29 09:43:00|10685.42|10685.42|10686.2|10686.2|10686.2|10686.2|10685.42|10685.42|0
1651225420000|2022-04-29 09:43:40|10685.42|10685.42|10684.92|10684.92|10685.42|10685.42|10684.92|10684.92|0
1651225430000|2022-04-29 09:43:50|10685.1|10685.1|10686.19|10686.19|10686.19|10686.19|10684.85|10684.85|0
1651225450000|2022-04-29 09:44:10|10686.34|10686.34|10686.63|10686.63|10686.63|10686.63|10686.34|10686.34|0
1651225470000|2022-04-29 09:44:30|10686.81|10686.81|10687.41|10687.41|10687.41|10687.41|10686.81|10686.81|0
1651225480000|2022-04-29 09:44:40|10687.23|10687.23|10687.23|10687.23|10687.23|10687.23|10687.23|10687.23|0
1651225530000|2022-04-29 09:45:30|10687.01|10687.01|10687.23|10687.23|10687.23|10687.23|10687.01|10687.01|0
1651225540000|2022-04-29 09:45:40|10687.42|10687.42|10687.42|10687.42|10687.42|10687.42|10687.42|10687.42|0
1651225550000|2022-04-29 09:45:50|10687.07|10687.07|10687.07|10687.07|10687.07|10687.07|10687.07|10687.07|0
1651225560000|2022-04-29 09:46:00|10686.64|10686.64|10686.74|10686.74|10686.74|10686.74|10686.64|10686.64|0
1651225570000|2022-04-29 09:46:10|10687.06|10687.06|10687.36|10687.36|10687.36|10687.36|10687.06|10687.06|0
1651225590000|2022-04-29 09:46:30|10687.2|10687.2|10687.2|10687.2|10687.2|10687.2|10687.2|10687.2|0
1651225600000|2022-04-29 09:46:40|10687.63|10687.63|10687.63|10687.63|10687.63|10687.63|10687.63|10687.63|0
1651225610000|2022-04-29 09:46:50|10687.54|10687.54|10687.54|10687.54|10687.54|10687.54|10687.54|10687.54|0
1651225620000|2022-04-29 09:47:00|10687.08|10687.08|10683.97|10683.97|10687.08|10687.08|10683.97|10683.97|0
1651225630000|2022-04-29 09:47:10|10683.84|10683.84|10683.39|10683.39|10683.84|10683.84|10683.39|10683.39|0
1651225650000|2022-04-29 09:47:30|10683.2|10683.2|10682.98|10682.98|10683.2|10683.2|10682.98|10682.98|0
1651225720000|2022-04-29 09:48:40|10683.76|10683.76|10683.54|10683.54|10683.76|10683.76|10683.54|10683.54|0
1651225730000|2022-04-29 09:48:50|10682.23|10682.23|10682.67|10682.67|10682.67|10682.67|10681.8|10681.8|0
1651225740000|2022-04-29 09:49:00|10682.05|10682.05|10682.05|10682.05|10682.05|10682.05|10682.05|10682.05|0
1651225760000|2022-04-29 09:49:20|10681.92|10681.92|10681.92|10681.92|10681.92|10681.92|10681.92|10681.92|0
1651225780000|2022-04-29 09:49:40|10681.83|10681.83|10681.83|10681.83|10681.83|10681.83|10681.83|10681.83|0
1651225810000|2022-04-29 09:50:10|10682.45|10682.45|10682.45|10682.45|10682.45|10682.45|10682.45|10682.45|0
1651225820000|2022-04-29 09:50:20|10682.35|10682.35|10682.35|10682.35|10682.35|10682.35|10682.35|10682.35|0
1651225830000|2022-04-29 09:50:30|10682.1|10682.1|10682.1|10682.1|10682.1|10682.1|10682.1|10682.1|0
1651225840000|2022-04-29 09:50:40|10681.86|10681.86|10681.86|10681.86|10681.86|10681.86|10681.86|10681.86|0
1651225850000|2022-04-29 09:50:50|10681.6|10681.6|10681.6|10681.6|10681.6|10681.6|10681.6|10681.6|0
1651225860000|2022-04-29 09:51:00|10679.26|10679.26|10679.26|10679.26|10679.26|10679.26|10679.26|10679.26|0
1651225870000|2022-04-29 09:51:10|10678.87|10678.87|10678.28|10678.28|10678.87|10678.87|10678.28|10678.28|0
1651225890000|2022-04-29 09:51:30|10679.06|10679.06|10679.06|10679.06|10679.06|10679.06|10679.06|10679.06|0
1651225900000|2022-04-29 09:51:40|10678.97|10678.97|10678.88|10678.88|10678.97|10678.97|10678.59|10678.59|0
1651225910000|2022-04-29 09:51:50|10679.06|10679.06|10678.24|10678.24|10679.06|10679.06|10678.15|10678.15|0
1651225930000|2022-04-29 09:52:10|10678.06|10678.06|10677.48|10677.48|10678.06|10678.06|10677.48|10677.48|0
1651225940000|2022-04-29 09:52:20|10677.04|10677.04|10676.27|10676.27|10677.41|10677.41|10676.27|10676.27|0
1651225960000|2022-04-29 09:52:40|10676.39|10676.39|10676.39|10676.39|10676.39|10676.39|10676.39|10676.39|0
1651225970000|2022-04-29 09:52:50|10676.71|10676.71|10676.82|10676.82|10676.92|10676.92|10676.71|10676.71|0
1651225980000|2022-04-29 09:53:00|10676.94|10676.94|10676.94|10676.94|10676.94|10676.94|10676.94|10676.94|0
1651225990000|2022-04-29 09:53:10|10677.38|10677.38|10677.5|10677.5|10677.5|10677.5|10677.38|10677.38|0
1651226010000|2022-04-29 09:53:30|10677.79|10677.79|10677.79|10677.79|10677.79|10677.79|10677.79|10677.79|0
1651226020000|2022-04-29 09:53:40|10677.66|10677.66|10677.66|10677.66|10677.66|10677.66|10677.66|10677.66|0
1651226060000|2022-04-29 09:54:20|10677.88|10677.88|10677.88|10677.88|10677.88|10677.88|10677.88|10677.88|0
1651226070000|2022-04-29 09:54:30|10678.18|10678.18|10678.42|10678.42|10678.42|10678.42|10678.18|10678.18|0
1651226080000|2022-04-29 09:54:40|10679.33|10679.33|10679.18|10679.18|10679.56|10679.56|10679.18|10679.18|0
1651226090000|2022-04-29 09:54:50|10678.99|10678.99|10678.99|10678.99|10678.99|10678.99|10678.99|10678.99|0
1651226110000|2022-04-29 09:55:10|10679.42|10679.42|10679.42|10679.42|10679.42|10679.42|10679.42|10679.42|0
1651226120000|2022-04-29 09:55:20|10679.9|10679.9|10679.9|10679.9|10679.9|10679.9|10679.9|10679.9|0
1651226130000|2022-04-29 09:55:30|10680.15|10680.15|10682.24|10682.24|10682.24|10682.24|10680.15|10680.15|0
1651226140000|2022-04-29 09:55:40|10681.8|10681.8|10681.37|10681.37|10681.8|10681.8|10681.37|10681.37|0
1651226150000|2022-04-29 09:55:50|10681.14|10681.14|10681.14|10681.14|10681.14|10681.14|10681.14|10681.14|0
1651226160000|2022-04-29 09:56:00|10680.82|10680.82|10680.45|10680.45|10680.82|10680.82|10679.97|10679.97|0
1651226170000|2022-04-29 09:56:10|10680.61|10680.61|10680.61|10680.61|10681.39|10681.39|10680.61|10680.61|0
1651226180000|2022-04-29 09:56:20|10682.17|10682.17|10679.83|10679.83|10682.17|10682.17|10679.83|10679.83|0
1651226190000|2022-04-29 09:56:30|10681.39|10681.39|10677.49|10677.49|10681.39|10681.39|10677.49|10677.49|0
1651226200000|2022-04-29 09:56:40|10678.27|10678.27|10678.29|10678.29|10678.29|10678.29|10677.92|10677.92|0
1651226220000|2022-04-29 09:57:00|10677.51|10677.51|10676.29|10676.29|10677.51|10677.51|10676.29|10676.29|0
1651226230000|2022-04-29 09:57:10|10676.07|10676.07|10675.63|10675.63|10676.07|10676.07|10675.63|10675.63|0
1651226240000|2022-04-29 09:57:20|10675.27|10675.27|10675.27|10675.27|10675.27|10675.27|10675.27|10675.27|0
1651226250000|2022-04-29 09:57:30|10674.77|10674.77|10673.99|10673.99|10674.77|10674.77|10673.99|10673.99|0
1651226260000|2022-04-29 09:57:40|10673.76|10673.76|10673.39|10673.39|10673.76|10673.76|10673.39|10673.39|0
1651226270000|2022-04-29 09:57:50|10673.15|10673.15|10672.79|10672.79|10673.15|10673.15|10672.79|10672.79|0
1651226280000|2022-04-29 09:58:00|10672.97|10672.97|10672.41|10672.41|10672.97|10672.97|10672.41|10672.41|0
1651226290000|2022-04-29 09:58:10|10673.07|10673.07|10673.4|10673.4|10673.4|10673.4|10673.07|10673.07|0
1651226300000|2022-04-29 09:58:20|10673.62|10673.62|10673.62|10673.62|10673.62|10673.62|10673.62|10673.62|0
1651226320000|2022-04-29 09:58:40|10673.33|10673.33|10673.33|10673.33|10673.33|10673.33|10673.33|10673.33|0
1651226330000|2022-04-29 09:58:50|10673.5|10673.5|10673.5|10673.5|10673.5|10673.5|10673.5|10673.5|0
1651226340000|2022-04-29 09:59:00|10674.28|10674.28|10676.08|10676.08|10676.08|10676.08|10674.28|10674.28|0
1651226350000|2022-04-29 09:59:10|10675.83|10675.83|10674.27|10674.27|10675.83|10675.83|10674.27|10674.27|0
1651226360000|2022-04-29 09:59:20|10674.45|10674.45|10674.62|10674.62|10674.62|10674.62|10674.45|10674.45|0
1651226370000|2022-04-29 09:59:30|10674.75|10674.75|10676.9|10676.9|10676.9|10676.9|10674.75|10674.75|0
1651226380000|2022-04-29 09:59:40|10676.77|10676.77|10677.78|10677.78|10677.78|10677.78|10676.59|10676.59|0
1651226390000|2022-04-29 09:59:50|10678.16|10678.16|10677.9|10677.9|10678.16|10678.16|10677.9|10677.9|0
1651226400000|2022-04-29 10:00:00|10678.1|10678.1|10677.32|10677.32|10678.1|10678.1|10677.32|10677.32|0
1651226410000|2022-04-29 10:00:10|10677.56|10677.56|10677.81|10677.81|10677.81|10677.81|10677.56|10677.56|0
1651226420000|2022-04-29 10:00:20|10678.59|10678.59|10679.84|10679.84|10679.84|10679.84|10678.59|10678.59|0
1651226430000|2022-04-29 10:00:30|10680|10680|10680|10680|10680|10680|10680|10680|0
1651226440000|2022-04-29 10:00:40|10680.13|10680.13|10680.51|10680.51|10680.51|10680.51|10680.13|10680.13|0
1651226460000|2022-04-29 10:01:00|10680.7|10680.7|10680.53|10680.53|10680.7|10680.7|10680.53|10680.53|0
1651226470000|2022-04-29 10:01:10|10680.96|10680.96|10680.96|10680.96|10680.96|10680.96|10680.96|10680.96|0
1651226480000|2022-04-29 10:01:20|10681.2|10681.2|10684.38|10684.38|10684.38|10684.38|10680.83|10680.83|0
1651226490000|2022-04-29 10:01:30|10684.81|10684.81|10687.15|10687.15|10687.15|10687.15|10684.81|10684.81|0
1651226510000|2022-04-29 10:01:50|10686.93|10686.93|10685.51|10685.51|10686.93|10686.93|10685.51|10685.51|0
1651226520000|2022-04-29 10:02:00|10686.26|10686.26|10684.96|10684.96|10686.26|10686.26|10684.96|10684.96|0
1651226530000|2022-04-29 10:02:10|10684.73|10684.73|10684.51|10684.51|10684.73|10684.73|10684.51|10684.51|0
1651226540000|2022-04-29 10:02:20|10682.18|10682.18|10683.13|10683.13|10683.13|10683.13|10682.18|10682.18|0
1651226570000|2022-04-29 10:02:50|10683.01|10683.01|10683.01|10683.01|10683.01|10683.01|10683.01|10683.01|0
1651226580000|2022-04-29 10:03:00|10682.69|10682.69|10682.69|10682.69|10682.69|10682.69|10682.69|10682.69|0
1651226590000|2022-04-29 10:03:10|10682.86|10682.86|10684.25|10684.25|10684.42|10684.42|10682.86|10682.86|0
1651226600000|2022-04-29 10:03:20|10684.4|10684.4|10684.68|10684.68|10684.68|10684.68|10684.25|10684.25|0
1651226610000|2022-04-29 10:03:30|10684.19|10684.19|10684.19|10684.19|10684.19|10684.19|10684.19|10684.19|0
1651226620000|2022-04-29 10:03:40|10684.38|10684.38|10683.61|10683.61|10684.38|10684.38|10683.61|10683.61|0
1651226630000|2022-04-29 10:03:50|10684.3|10684.3|10684.3|10684.3|10684.3|10684.3|10684.3|10684.3|0
1651226640000|2022-04-29 10:04:00|10683.86|10683.86|10683.86|10683.86|10683.86|10683.86|10683.86|10683.86|0
1651226650000|2022-04-29 10:04:10|10684.18|10684.18|10684.18|10684.18|10684.18|10684.18|10684.18|10684.18|0
1651226660000|2022-04-29 10:04:20|10683.83|10683.83|10683.83|10683.83|10683.83|10683.83|10683.83|10683.83|0
1651226670000|2022-04-29 10:04:30|10684.32|10684.32|10684.82|10684.82|10684.82|10684.82|10684.32|10684.32|0
1651226680000|2022-04-29 10:04:40|10684.56|10684.56|10684.27|10684.27|10684.56|10684.56|10684.27|10684.27|0
1651226690000|2022-04-29 10:04:50|10683.42|10683.42|10684.72|10684.72|10684.72|10684.72|10683.42|10683.42|0
1651226700000|2022-04-29 10:05:00|10685.22|10685.22|10685.39|10685.39|10685.39|10685.39|10685.22|10685.22|0
1651226710000|2022-04-29 10:05:10|10684.96|10684.96|10684.7|10684.7|10684.96|10684.96|10684.7|10684.7|0
1651226730000|2022-04-29 10:05:30|10683.24|10683.24|10681.68|10681.68|10683.24|10683.24|10681.68|10681.68|0
1651226740000|2022-04-29 10:05:40|10681.3|10681.3|10681.3|10681.3|10681.3|10681.3|10681.3|10681.3|0
1651226750000|2022-04-29 10:05:50|10680.95|10680.95|10680.95|10680.95|10680.95|10680.95|10680.95|10680.95|0
1651226760000|2022-04-29 10:06:00|10680.82|10680.82|10681|10681|10681|10681|10680.82|10680.82|0
1651226770000|2022-04-29 10:06:10|10681.45|10681.45|10681.45|10681.45|10681.45|10681.45|10681.45|10681.45|0
1651226810000|2022-04-29 10:06:50|10681.28|10681.28|10681.28|10681.28|10681.28|10681.28|10681.28|10681.28|0
1651226840000|2022-04-29 10:07:20|10681.19|10681.19|10681.28|10681.28|10681.28|10681.28|10681.1|10681.1|0
1651226870000|2022-04-29 10:07:50|10680.5|10680.5|10679.82|10679.82|10680.5|10680.5|10679.82|10679.82|0
1651226880000|2022-04-29 10:08:00|10679.67|10679.67|10679.54|10679.54|10679.67|10679.67|10679.54|10679.54|0
1651226890000|2022-04-29 10:08:10|10679.12|10679.12|10679.12|10679.12|10679.12|10679.12|10679.12|10679.12|0
1651226910000|2022-04-29 10:08:30|10679.25|10679.25|10679.25|10679.25|10679.25|10679.25|10679.25|10679.25|0
1651226920000|2022-04-29 10:08:40|10679.48|10679.48|10679.48|10679.48|10679.48|10679.48|10679.48|10679.48|0
1651226950000|2022-04-29 10:09:10|10679.16|10679.16|10680.56|10680.56|10680.56|10680.56|10679.03|10679.03|0
1651226960000|2022-04-29 10:09:20|10679.78|10679.78|10679.78|10679.78|10679.78|10679.78|10679.78|10679.78|0
1651227000000|2022-04-29 10:10:00|10680.81|10680.81|10680.81|10680.81|10680.81|10680.81|10680.81|10680.81|0
1651227030000|2022-04-29 10:10:30|10680.33|10680.33|10680.33|10680.33|10680.33|10680.33|10680.33|10680.33|0
1651227040000|2022-04-29 10:10:40|10681.11|10681.11|10681.11|10681.11|10681.11|10681.11|10681.11|10681.11|0
1651227050000|2022-04-29 10:10:50|10681.24|10681.24|10681.24|10681.24|10681.24|10681.24|10681.24|10681.24|0
1651227060000|2022-04-29 10:11:00|10680.75|10680.75|10680.14|10680.14|10680.75|10680.75|10680.14|10680.14|0
1651227080000|2022-04-29 10:11:20|10680.49|10680.49|10679.72|10679.72|10680.49|10680.49|10679.72|10679.72|0
1651227100000|2022-04-29 10:11:40|10679.47|10679.47|10679.04|10679.04|10679.47|10679.47|10679.04|10679.04|0
1651227110000|2022-04-29 10:11:50|10679.47|10679.47|10679.47|10679.47|10679.47|10679.47|10679.47|10679.47|0
1651227120000|2022-04-29 10:12:00|10679.83|10679.83|10679.83|10679.83|10679.83|10679.83|10679.83|10679.83|0
1651227130000|2022-04-29 10:12:10|10679.94|10679.94|10679.94|10679.94|10679.94|10679.94|10679.94|10679.94|0
1651227140000|2022-04-29 10:12:20|10680.06|10680.06|10679.84|10679.84|10680.06|10680.06|10679.84|10679.84|0
1651227160000|2022-04-29 10:12:40|10680.36|10680.36|10680.44|10680.44|10680.56|10680.56|10680.19|10680.19|0
1651227180000|2022-04-29 10:13:00|10680.93|10680.93|10681.67|10681.67|10681.67|10681.67|10680.93|10680.93|0
1651227190000|2022-04-29 10:13:10|10682.36|10682.36|10682.66|10682.66|10682.79|10682.79|10682.36|10682.36|0
1651227200000|2022-04-29 10:13:20|10682.89|10682.89|10683.07|10683.07|10683.07|10683.07|10682.89|10682.89|0
1651227210000|2022-04-29 10:13:30|10683.51|10683.51|10683.29|10683.29|10683.51|10683.51|10683.29|10683.29|0
1651227220000|2022-04-29 10:13:40|10683.74|10683.74|10683.74|10683.74|10683.74|10683.74|10683.74|10683.74|0
1651227230000|2022-04-29 10:13:50|10684.11|10684.11|10683.89|10683.89|10684.11|10684.11|10683.89|10683.89|0
1651227240000|2022-04-29 10:14:00|10683.67|10683.67|10683.04|10683.04|10683.67|10683.67|10683.04|10683.04|0
1651227250000|2022-04-29 10:14:10|10682.83|10682.83|10682.61|10682.61|10682.83|10682.83|10682.61|10682.61|0
1651227260000|2022-04-29 10:14:20|10681.96|10681.96|10681.96|10681.96|10681.96|10681.96|10681.96|10681.96|0
1651227270000|2022-04-29 10:14:30|10683.82|10683.82|10683.94|10683.94|10683.94|10683.94|10683.82|10683.82|0
1651227280000|2022-04-29 10:14:40|10684.43|10684.43|10684.31|10684.31|10684.43|10684.43|10684.31|10684.31|0
1651227290000|2022-04-29 10:14:50|10684.76|10684.76|10684.89|10684.89|10684.89|10684.89|10684.76|10684.76|0
1651227300000|2022-04-29 10:15:00|10685.24|10685.24|10685.86|10685.86|10685.86|10685.86|10685.24|10685.24|0
1651227310000|2022-04-29 10:15:10|10686.23|10686.23|10686.3|10686.3|10686.75|10686.75|10686.23|10686.23|0
1651227320000|2022-04-29 10:15:20|10686.08|10686.08|10685.63|10685.63|10686.08|10686.08|10685.06|10685.06|0
1651227350000|2022-04-29 10:15:50|10685.27|10685.27|10686.51|10686.51|10686.51|10686.51|10685.27|10685.27|0
1651227360000|2022-04-29 10:16:00|10687.29|10687.29|10690.04|10690.04|10690.04|10690.04|10687.29|10687.29|0
1651227390000|2022-04-29 10:16:30|10689.78|10689.78|10689.78|10689.78|10689.78|10689.78|10689.78|10689.78|0
1651227410000|2022-04-29 10:16:50|10689.56|10689.56|10689.78|10689.78|10689.78|10689.78|10689.56|10689.56|0
1651227420000|2022-04-29 10:17:00|10690.77|10690.77|10690.77|10690.77|10690.77|10690.77|10690.77|10690.77|0
1651227430000|2022-04-29 10:17:10|10690.4|10690.4|10690.4|10690.4|10690.4|10690.4|10690.4|10690.4|0
1651227440000|2022-04-29 10:17:20|10690.64|10690.64|10690.32|10690.32|10690.64|10690.64|10690.32|10690.32|0
1651227470000|2022-04-29 10:17:50|10690.22|10690.22|10690.22|10690.22|10690.22|10690.22|10690.22|10690.22|0
1651227480000|2022-04-29 10:18:00|10690.14|10690.14|10690.63|10690.63|10690.63|10690.63|10690.14|10690.14|0
1651227490000|2022-04-29 10:18:10|10690.31|10690.31|10690.28|10690.28|10690.31|10690.31|10690.15|10690.15|0
1651227500000|2022-04-29 10:18:20|10690.42|10690.42|10690.42|10690.42|10690.42|10690.42|10690.42|10690.42|0
1651227510000|2022-04-29 10:18:30|10690.35|10690.35|10690.47|10690.47|10690.47|10690.47|10690.35|10690.35|0
1651227530000|2022-04-29 10:18:50|10690.3|10690.3|10688.7|10688.7|10690.3|10690.3|10688.2|10688.2|0
1651227540000|2022-04-29 10:19:00|10688.43|10688.43|10688.65|10688.65|10688.65|10688.65|10688.43|10688.43|0
1651227550000|2022-04-29 10:19:10|10688.3|10688.3|10688.42|10688.42|10688.65|10688.65|10688.3|10688.3|0
1651227570000|2022-04-29 10:19:30|10688.3|10688.3|10688.42|10688.42|10688.42|10688.42|10688.3|10688.3|0
1651227580000|2022-04-29 10:19:40|10688.92|10688.92|10689.16|10689.16|10689.16|10689.16|10688.92|10688.92|0
1651227610000|2022-04-29 10:20:10|10687.6|10687.6|10687.6|10687.6|10687.6|10687.6|10687.6|10687.6|0
1651227630000|2022-04-29 10:20:30|10687.35|10687.35|10687.6|10687.6|10687.6|10687.6|10687.35|10687.35|0
1651227640000|2022-04-29 10:20:40|10687.72|10687.72|10688.33|10688.33|10688.33|10688.33|10687.72|10687.72|0
1651227650000|2022-04-29 10:20:50|10688.51|10688.51|10689.18|10689.18|10689.18|10689.18|10688.51|10688.51|0
1651227660000|2022-04-29 10:21:00|10689.96|10689.96|10689.96|10689.96|10689.96|10689.96|10689.96|10689.96|0
1651227670000|2022-04-29 10:21:10|10690.4|10690.4|10689.97|10689.97|10690.4|10690.4|10689.97|10689.97|0
1651227690000|2022-04-29 10:21:30|10690.2|10690.2|10690.76|10690.76|10690.76|10690.76|10690.2|10690.2|0
1651227700000|2022-04-29 10:21:40|10690.88|10690.88|10691.14|10691.14|10691.14|10691.14|10690.88|10690.88|0
1651227720000|2022-04-29 10:22:00|10690.77|10690.77|10691.89|10691.89|10691.89|10691.89|10690.77|10690.77|0
1651227730000|2022-04-29 10:22:10|10691.71|10691.71|10691.89|10691.89|10691.89|10691.89|10691.71|10691.71|0
1651227740000|2022-04-29 10:22:20|10692.31|10692.31|10692.19|10692.19|10692.31|10692.31|10692.19|10692.19|0
1651227750000|2022-04-29 10:22:30|10691.82|10691.82|10691.59|10691.59|10691.82|10691.82|10691.59|10691.59|0
1651227760000|2022-04-29 10:22:40|10691.46|10691.46|10690.42|10690.42|10691.46|10691.46|10690.42|10690.42|0
1651227780000|2022-04-29 10:23:00|10689.93|10689.93|10689.93|10689.93|10689.93|10689.93|10689.93|10689.93|0
1651227810000|2022-04-29 10:23:30|10690.46|10690.46|10690.72|10690.72|10690.72|10690.72|10690.46|10690.46|0
1651227820000|2022-04-29 10:23:40|10689.94|10689.94|10689.94|10689.94|10689.94|10689.94|10689.94|10689.94|0
1651227830000|2022-04-29 10:23:50|10689.46|10689.46|10689.89|10689.89|10689.89|10689.89|10689.46|10689.46|0
1651227840000|2022-04-29 10:24:00|10689.77|10689.77|10691.56|10691.56|10691.56|10691.56|10689.77|10689.77|0
1651227850000|2022-04-29 10:24:10|10692.18|10692.18|10691.65|10691.65|10692.18|10692.18|10691.65|10691.65|0
1651227880000|2022-04-29 10:24:40|10691.87|10691.87|10691.3|10691.3|10691.87|10691.87|10691.04|10691.04|0
1651227890000|2022-04-29 10:24:50|10690.52|10690.52|10690.2|10690.2|10690.52|10690.52|10690.2|10690.2|0
1651227900000|2022-04-29 10:25:00|10690.33|10690.33|10690.2|10690.2|10690.33|10690.33|10690.2|10690.2|0
1651227910000|2022-04-29 10:25:10|10690.52|10690.52|10690.1|10690.1|10690.52|10690.52|10690.1|10690.1|0
1651227920000|2022-04-29 10:25:20|10690.26|10690.26|10690.26|10690.26|10690.26|10690.26|10690.26|10690.26|0
1651227940000|2022-04-29 10:25:40|10691|10691|10691|10691|10691|10691|10691|10691|0
1651227950000|2022-04-29 10:25:50|10691.38|10691.38|10691.46|10691.46|10691.46|10691.46|10691.38|10691.38|0
1651227960000|2022-04-29 10:26:00|10692.24|10692.24|10692.11|10692.11|10692.24|10692.24|10692.11|10692.11|0
1651227990000|2022-04-29 10:26:30|10690.02|10690.02|10690.02|10690.02|10690.02|10690.02|10690.02|10690.02|0
1651228020000|2022-04-29 10:27:00|10689|10689|10687.68|10687.68|10689|10689|10687.68|10687.68|0
1651228030000|2022-04-29 10:27:10|10687.6|10687.6|10687.97|10687.97|10687.97|10687.97|10687.6|10687.6|0
1651228040000|2022-04-29 10:27:20|10687.62|10687.62|10688.04|10688.04|10688.04|10688.04|10687.62|10687.62|0
1651228050000|2022-04-29 10:27:30|10687.82|10687.82|10687.69|10687.69|10687.82|10687.82|10687.69|10687.69|0
1651228060000|2022-04-29 10:27:40|10687.56|10687.56|10685.53|10685.53|10687.56|10687.56|10685.1|10685.1|0
1651228070000|2022-04-29 10:27:50|10685.32|10685.32|10685.67|10685.67|10685.67|10685.67|10685.18|10685.18|0
1651228080000|2022-04-29 10:28:00|10686.54|10686.54|10686.54|10686.54|10686.54|10686.54|10686.54|10686.54|0
1651228090000|2022-04-29 10:28:10|10685.76|10685.76|10686.11|10686.11|10686.11|10686.11|10685.76|10685.76|0
1651228100000|2022-04-29 10:28:20|10685.87|10685.87|10685.87|10685.87|10685.87|10685.87|10685.87|10685.87|0
1651228110000|2022-04-29 10:28:30|10686.49|10686.49|10686.27|10686.27|10686.49|10686.49|10686.27|10686.27|0
1651228130000|2022-04-29 10:28:50|10686.64|10686.64|10686.45|10686.45|10686.64|10686.64|10686.45|10686.45|0
1651228140000|2022-04-29 10:29:00|10685.97|10685.97|10686.41|10686.41|10686.41|10686.41|10685.97|10685.97|0
1651228150000|2022-04-29 10:29:10|10686.58|10686.58|10688.57|10688.57|10688.57|10688.57|10686.58|10686.58|0
1651228160000|2022-04-29 10:29:20|10688.99|10688.99|10688.67|10688.67|10688.99|10688.99|10688.67|10688.67|0
1651228170000|2022-04-29 10:29:30|10688.55|10688.55|10688.55|10688.55|10688.55|10688.55|10688.55|10688.55|0
1651228180000|2022-04-29 10:29:40|10688.3|10688.3|10687.77|10687.77|10688.3|10688.3|10687.77|10687.77|0
1651228200000|2022-04-29 10:30:00|10687.52|10687.52|10687.52|10687.52|10687.52|10687.52|10687.52|10687.52|0
1651228210000|2022-04-29 10:30:10|10688.02|10688.02|10688.02|10688.02|10688.02|10688.02|10688.02|10688.02|0
1651228220000|2022-04-29 10:30:20|10687.8|10687.8|10685.24|10685.24|10687.8|10687.8|10685.24|10685.24|0
1651228230000|2022-04-29 10:30:30|10683.68|10683.68|10683.68|10683.68|10683.68|10683.68|10683.68|10683.68|0
1651228260000|2022-04-29 10:31:00|10683.45|10683.45|10683.94|10683.94|10683.94|10683.94|10683.45|10683.45|0
1651228280000|2022-04-29 10:31:20|10682.71|10682.71|10681.58|10681.58|10682.71|10682.71|10681.58|10681.58|0
1651228290000|2022-04-29 10:31:30|10681.51|10681.51|10681.86|10681.86|10681.86|10681.86|10681.51|10681.51|0
1651228310000|2022-04-29 10:31:50|10682.31|10682.31|10682.31|10682.31|10682.31|10682.31|10682.31|10682.31|0
1651228330000|2022-04-29 10:32:10|10682.09|10682.09|10682.09|10682.09|10682.09|10682.09|10682.09|10682.09|0
1651228340000|2022-04-29 10:32:20|10680.97|10680.97|10680.62|10680.62|10681.1|10681.1|10680.6|10680.6|0
1651228350000|2022-04-29 10:32:30|10680.84|10680.84|10680.84|10680.84|10680.84|10680.84|10680.84|10680.84|0
1651228380000|2022-04-29 10:33:00|10681.27|10681.27|10681.27|10681.27|10681.27|10681.27|10681.27|10681.27|0
1651228390000|2022-04-29 10:33:10|10680.85|10680.85|10680.85|10680.85|10680.85|10680.85|10680.85|10680.85|0
1651228430000|2022-04-29 10:33:50|10682.12|10682.12|10682.12|10682.12|10682.12|10682.12|10682.12|10682.12|0
1651228440000|2022-04-29 10:34:00|10682.65|10682.65|10683.08|10683.08|10683.08|10683.08|10682.65|10682.65|0
1651228450000|2022-04-29 10:34:10|10682.64|10682.64|10682.64|10682.64|10682.64|10682.64|10682.64|10682.64|0
1651228460000|2022-04-29 10:34:20|10682.47|10682.47|10682.47|10682.47|10682.47|10682.47|10682.47|10682.47|0
1651228490000|2022-04-29 10:34:50|10682.37|10682.37|10682.37|10682.37|10682.37|10682.37|10682.37|10682.37|0
1651228500000|2022-04-29 10:35:00|10682.07|10682.07|10682.07|10682.07|10682.07|10682.07|10682.07|10682.07|0
1651228520000|2022-04-29 10:35:20|10681.31|10681.31|10681.31|10681.31|10681.31|10681.31|10681.31|10681.31|0
1651228530000|2022-04-29 10:35:30|10680.96|10680.96|10680.11|10680.11|10680.96|10680.96|10680.11|10680.11|0
1651228540000|2022-04-29 10:35:40|10678.74|10678.74|10677.72|10677.72|10678.74|10678.74|10677.47|10677.47|0
1651228550000|2022-04-29 10:35:50|10677.19|10677.19|10677.19|10677.19|10677.19|10677.19|10677.19|10677.19|0
1651228560000|2022-04-29 10:36:00|10676.32|10676.32|10675.49|10675.49|10676.32|10676.32|10675.37|10675.37|0
1651228570000|2022-04-29 10:36:10|10673.93|10673.93|10674.18|10674.18|10674.36|10674.36|10673.76|10673.76|0
1651228580000|2022-04-29 10:36:20|10674.41|10674.41|10674.85|10674.85|10674.85|10674.85|10674.41|10674.41|0
1651228610000|2022-04-29 10:36:50|10674.45|10674.45|10674.06|10674.06|10674.45|10674.45|10674.06|10674.06|0
1651228620000|2022-04-29 10:37:00|10674.21|10674.21|10674.06|10674.06|10674.21|10674.21|10674.06|10674.06|0
1651228640000|2022-04-29 10:37:20|10674.51|10674.51|10674.73|10674.73|10674.73|10674.73|10674.51|10674.51|0
1651228650000|2022-04-29 10:37:30|10674.95|10674.95|10675.05|10675.05|10675.31|10675.31|10674.95|10674.95|0
1651228660000|2022-04-29 10:37:40|10674.82|10674.82|10674.59|10674.59|10674.82|10674.82|10674.59|10674.59|0
1651228670000|2022-04-29 10:37:50|10674.82|10674.82|10674.95|10674.95|10674.95|10674.95|10674.82|10674.82|0
1651228680000|2022-04-29 10:38:00|10675.17|10675.17|10675.02|10675.02|10675.39|10675.39|10675.02|10675.02|0
1651228700000|2022-04-29 10:38:20|10674.7|10674.7|10674.7|10674.7|10674.7|10674.7|10674.7|10674.7|0
1651228720000|2022-04-29 10:38:40|10675.13|10675.13|10675.13|10675.13|10675.13|10675.13|10675.13|10675.13|0
1651228730000|2022-04-29 10:38:50|10675.36|10675.36|10675.36|10675.36|10675.36|10675.36|10675.36|10675.36|0
1651228740000|2022-04-29 10:39:00|10675.79|10675.79|10675.57|10675.57|10675.79|10675.79|10675.57|10675.57|0
1651228750000|2022-04-29 10:39:10|10675.13|10675.13|10674.27|10674.27|10675.13|10675.13|10674.27|10674.27|0
1651228760000|2022-04-29 10:39:20|10673.77|10673.77|10673.39|10673.39|10673.77|10673.77|10673.39|10673.39|0
1651228780000|2022-04-29 10:39:40|10673.32|10673.32|10673.69|10673.69|10673.69|10673.69|10673.32|10673.32|0
1651228800000|2022-04-29 10:40:00|10673.83|10673.83|10673.95|10673.95|10673.95|10673.95|10673.83|10673.83|0
1651228820000|2022-04-29 10:40:20|10673.73|10673.73|10673.73|10673.73|10673.73|10673.73|10673.73|10673.73|0
1651228830000|2022-04-29 10:40:30|10674.47|10674.47|10674.72|10674.72|10674.85|10674.85|10674.47|10674.47|0
1651228840000|2022-04-29 10:40:40|10674.47|10674.47|10674.69|10674.69|10674.69|10674.69|10674.47|10674.47|0
1651228850000|2022-04-29 10:40:50|10675.12|10675.12|10675.12|10675.12|10675.12|10675.12|10675.12|10675.12|0
1651228860000|2022-04-29 10:41:00|10674.69|10674.69|10675.13|10675.13|10675.13|10675.13|10674.69|10674.69|0
1651228870000|2022-04-29 10:41:10|10675.35|10675.35|10675.6|10675.6|10675.6|10675.6|10675.35|10675.35|0
1651228880000|2022-04-29 10:41:20|10675.93|10675.93|10675.93|10675.93|10675.93|10675.93|10675.93|10675.93|0
1651228890000|2022-04-29 10:41:30|10676.25|10676.25|10676.14|10676.14|10676.25|10676.25|10676.14|10676.14|0
1651228930000|2022-04-29 10:42:10|10675.36|10675.36|10673.8|10673.8|10675.36|10675.36|10673.8|10673.8|0
1651228950000|2022-04-29 10:42:30|10673.58|10673.58|10673.58|10673.58|10673.58|10673.58|10673.58|10673.58|0
1651228970000|2022-04-29 10:42:50|10673.23|10673.23|10672.45|10672.45|10673.23|10673.23|10672.45|10672.45|0
1651228980000|2022-04-29 10:43:00|10672.35|10672.35|10674.57|10674.57|10674.57|10674.57|10671.86|10671.86|0
1651228990000|2022-04-29 10:43:10|10674.8|10674.8|10674.93|10674.93|10674.93|10674.93|10674.8|10674.8|0
1651229000000|2022-04-29 10:43:20|10674.43|10674.43|10674.03|10674.03|10674.43|10674.43|10673.78|10673.78|0
1651229010000|2022-04-29 10:43:30|10673.88|10673.88|10671.92|10671.92|10673.88|10673.88|10671.69|10671.69|0
1651229030000|2022-04-29 10:43:50|10671.73|10671.73|10671.95|10671.95|10671.95|10671.95|10671.73|10671.73|0
1651229040000|2022-04-29 10:44:00|10671.61|10671.61|10670.3|10670.3|10671.61|10671.61|10670.3|10670.3|0
1651229050000|2022-04-29 10:44:10|10670.07|10670.07|10670.07|10670.07|10670.07|10670.07|10670.07|10670.07|0
1651229060000|2022-04-29 10:44:20|10669.64|10669.64|10668.65|10668.65|10669.64|10669.64|10668.65|10668.65|0
1651229070000|2022-04-29 10:44:30|10668.41|10668.41|10668.75|10668.75|10668.75|10668.75|10668.16|10668.16|0
1651229080000|2022-04-29 10:44:40|10668.96|10668.96|10668.53|10668.53|10668.96|10668.96|10668.53|10668.53|0
1651229090000|2022-04-29 10:44:50|10666.2|10666.2|10665.77|10665.77|10666.2|10666.2|10665.77|10665.77|0
1651229100000|2022-04-29 10:45:00|10665.33|10665.33|10662.08|10662.08|10665.33|10665.33|10662.08|10662.08|0
1651229110000|2022-04-29 10:45:10|10661.83|10661.83|10661.37|10661.37|10661.83|10661.83|10661.37|10661.37|0
1651229120000|2022-04-29 10:45:20|10661.6|10661.6|10662.38|10662.38|10662.38|10662.38|10661.6|10661.6|0
1651229130000|2022-04-29 10:45:30|10663.12|10663.12|10662.38|10662.38|10663.72|10663.72|10662.38|10662.38|0
1651229140000|2022-04-29 10:45:40|10661.38|10661.38|10661.16|10661.16|10661.76|10661.76|10661.16|10661.16|0
1651229150000|2022-04-29 10:45:50|10660.96|10660.96|10660.96|10660.96|10660.96|10660.96|10660.96|10660.96|0
1651229170000|2022-04-29 10:46:10|10661.34|10661.34|10660.61|10660.61|10661.46|10661.46|10660.61|10660.61|0
1651229230000|2022-04-29 10:47:10|10660.8|10660.8|10660.98|10660.98|10660.98|10660.98|10660.8|10660.8|0
1651229260000|2022-04-29 10:47:40|10661.79|10661.79|10661.95|10661.95|10662.18|10662.18|10661.79|10661.79|0
1651229270000|2022-04-29 10:47:50|10661.69|10661.69|10662.13|10662.13|10662.13|10662.13|10661.69|10661.69|0
1651229280000|2022-04-29 10:48:00|10661.88|10661.88|10662.04|10662.04|10662.04|10662.04|10661.26|10661.26|0
1651229290000|2022-04-29 10:48:10|10661.78|10661.78|10661.28|10661.28|10661.78|10661.78|10661.28|10661.28|0
1651229300000|2022-04-29 10:48:20|10660.92|10660.92|10657.67|10657.67|10660.92|10660.92|10657.67|10657.67|0
1651229320000|2022-04-29 10:48:40|10657.17|10657.17|10656.8|10656.8|10657.17|10657.17|10656.8|10656.8|0
1651229330000|2022-04-29 10:48:50|10656.59|10656.59|10656.59|10656.59|10656.59|10656.59|10656.59|10656.59|0
1651229340000|2022-04-29 10:49:00|10656.44|10656.44|10656.59|10656.59|10656.59|10656.59|10656.44|10656.44|0
1651229350000|2022-04-29 10:49:10|10657.33|10657.33|10658.49|10658.49|10658.62|10658.62|10657.33|10657.33|0
1651229360000|2022-04-29 10:49:20|10658.04|10658.04|10658.4|10658.4|10658.4|10658.4|10658.04|10658.04|0
1651229370000|2022-04-29 10:49:30|10658.17|10658.17|10658.17|10658.17|10658.17|10658.17|10658.17|10658.17|0
1651229390000|2022-04-29 10:49:50|10658.39|10658.39|10658.38|10658.38|10658.57|10658.57|10658.38|10658.38|0
1651229410000|2022-04-29 10:50:10|10658.23|10658.23|10658.23|10658.23|10658.23|10658.23|10658.23|10658.23|0
1651229420000|2022-04-29 10:50:20|10658.35|10658.35|10658.23|10658.23|10658.35|10658.35|10658.23|10658.23|0
1651229430000|2022-04-29 10:50:30|10658.68|10658.68|10658.91|10658.91|10658.91|10658.91|10658.68|10658.68|0
1651229440000|2022-04-29 10:50:40|10658.76|10658.76|10658.76|10658.76|10658.76|10658.76|10658.76|10658.76|0
1651229450000|2022-04-29 10:50:50|10658.51|10658.51|10658.51|10658.51|10658.51|10658.51|10658.51|10658.51|0
1651229460000|2022-04-29 10:51:00|10658.11|10658.11|10657.87|10657.87|10658.11|10658.11|10657.87|10657.87|0
1651229470000|2022-04-29 10:51:10|10657.76|10657.76|10657.76|10657.76|10657.76|10657.76|10657.76|10657.76|0
1651229490000|2022-04-29 10:51:30|10658.24|10658.24|10657.46|10657.46|10659.02|10659.02|10657.46|10657.46|0
1651229500000|2022-04-29 10:51:40|10656.68|10656.68|10656.68|10656.68|10656.68|10656.68|10656.68|10656.68|0
1651229520000|2022-04-29 10:52:00|10656.22|10656.22|10655.17|10655.17|10656.22|10656.22|10655.17|10655.17|0
1651229530000|2022-04-29 10:52:10|10654.39|10654.39|10654.63|10654.63|10654.63|10654.63|10654.39|10654.39|0
1651229570000|2022-04-29 10:52:50|10654.41|10654.41|10654.41|10654.41|10654.41|10654.41|10654.41|10654.41|0
1651229600000|2022-04-29 10:53:20|10654.84|10654.84|10654.84|10654.84|10654.84|10654.84|10654.84|10654.84|0
1651229640000|2022-04-29 10:54:00|10654.72|10654.72|10655.19|10655.19|10655.19|10655.19|10654.72|10654.72|0
1651229650000|2022-04-29 10:54:10|10655.32|10655.32|10656.44|10656.44|10656.81|10656.81|10655.32|10655.32|0
1651229680000|2022-04-29 10:54:40|10656.9|10656.9|10656.9|10656.9|10656.9|10656.9|10656.9|10656.9|0
1651229690000|2022-04-29 10:54:50|10656.75|10656.75|10656.75|10656.75|10656.75|10656.75|10656.75|10656.75|0
1651229700000|2022-04-29 10:55:00|10656.88|10656.88|10656.88|10656.88|10656.88|10656.88|10656.88|10656.88|0
1651229710000|2022-04-29 10:55:10|10656.69|10656.69|10656.69|10656.69|10656.69|10656.69|10656.69|10656.69|0
1651229720000|2022-04-29 10:55:20|10655.84|10655.84|10656.63|10656.63|10656.63|10656.63|10655.84|10655.84|0
1651229730000|2022-04-29 10:55:30|10656.5|10656.5|10655.9|10655.9|10656.5|10656.5|10655.9|10655.9|0
1651229740000|2022-04-29 10:55:40|10656.06|10656.06|10656.06|10656.06|10656.06|10656.06|10656.06|10656.06|0
1651229750000|2022-04-29 10:55:50|10655.19|10655.19|10653.8|10653.8|10655.19|10655.19|10653.8|10653.8|0
1651229760000|2022-04-29 10:56:00|10654.02|10654.02|10653.76|10653.76|10654.45|10654.45|10653.55|10653.55|0
1651229770000|2022-04-29 10:56:10|10653.98|10653.98|10654.2|10654.2|10654.63|10654.63|10653.98|10653.98|0
1651229780000|2022-04-29 10:56:20|10654.43|10654.43|10654.21|10654.21|10654.43|10654.43|10654.21|10654.21|0
1651229800000|2022-04-29 10:56:40|10653.56|10653.56|10654.74|10654.74|10654.74|10654.74|10653.56|10653.56|0
1651229820000|2022-04-29 10:57:00|10654.5|10654.5|10654.5|10654.5|10654.5|10654.5|10654.5|10654.5|0
1651229830000|2022-04-29 10:57:10|10655.03|10655.03|10655.03|10655.03|10655.03|10655.03|10655.03|10655.03|0
1651229840000|2022-04-29 10:57:20|10654.68|10654.68|10654.68|10654.68|10654.68|10654.68|10654.68|10654.68|0
1651229870000|2022-04-29 10:57:50|10654.32|10654.32|10654.32|10654.32|10654.32|10654.32|10654.32|10654.32|0
1651229880000|2022-04-29 10:58:00|10654.55|10654.55|10654.55|10654.55|10654.55|10654.55|10654.55|10654.55|0
1651229890000|2022-04-29 10:58:10|10654.13|10654.13|10653.08|10653.08|10654.13|10654.13|10653.08|10653.08|0
1651229900000|2022-04-29 10:58:20|10653.45|10653.45|10653.45|10653.45|10653.45|10653.45|10653.45|10653.45|0
1651229920000|2022-04-29 10:58:40|10651.89|10651.89|10651.89|10651.89|10651.89|10651.89|10651.89|10651.89|0
1651229940000|2022-04-29 10:59:00|10651.54|10651.54|10651.17|10651.17|10651.54|10651.54|10651.17|10651.17|0
1651229950000|2022-04-29 10:59:10|10650.3|10650.3|10649.96|10649.96|10650.3|10650.3|10649.96|10649.96|0
1651229960000|2022-04-29 10:59:20|10649.05|10649.05|10648.46|10648.46|10649.15|10649.15|10648.46|10648.46|0
1651229970000|2022-04-29 10:59:30|10648.09|10648.09|10646.43|10646.43|10648.09|10648.09|10646.16|10646.16|0
1651229980000|2022-04-29 10:59:40|10646.79|10646.79|10646.61|10646.61|10647.57|10647.57|10646.61|10646.61|0
1651229990000|2022-04-29 10:59:50|10647.06|10647.06|10647.31|10647.31|10647.5|10647.5|10647.06|10647.06|0
1651230000000|2022-04-29 11:00:00|10647.56|10647.56|10647.93|10647.93|10647.93|10647.93|10647.32|10647.32|0
1651230010000|2022-04-29 11:00:10|10647.7|10647.7|10647.7|10647.7|10647.7|10647.7|10647.7|10647.7|0
1651230020000|2022-04-29 11:00:20|10647.53|10647.53|10647.53|10647.53|10647.53|10647.53|10647.53|10647.53|0
1651230030000|2022-04-29 11:00:30|10647.76|10647.76|10648.19|10648.19|10648.19|10648.19|10647.76|10647.76|0
1651230040000|2022-04-29 11:00:40|10649.08|10649.08|10649.08|10649.08|10649.08|10649.08|10649.08|10649.08|0
1651230050000|2022-04-29 11:00:50|10648.86|10648.86|10648.86|10648.86|10648.86|10648.86|10648.86|10648.86|0
1651230060000|2022-04-29 11:01:00|10649.22|10649.22|10649.22|10649.22|10649.22|10649.22|10649.22|10649.22|0
1651230080000|2022-04-29 11:01:20|10649.35|10649.35|10649.88|10649.88|10649.88|10649.88|10649.35|10649.35|0
1651230090000|2022-04-29 11:01:30|10650.32|10650.32|10652.65|10652.65|10652.65|10652.65|10650.32|10650.32|0
1651230100000|2022-04-29 11:01:40|10651.79|10651.79|10651.79|10651.79|10651.79|10651.79|10651.79|10651.79|0
1651230110000|2022-04-29 11:01:50|10651.56|10651.56|10651.56|10651.56|10651.56|10651.56|10651.56|10651.56|0
1651230120000|2022-04-29 11:02:00|10651.12|10651.12|10649.56|10649.56|10651.12|10651.12|10649.56|10649.56|0
1651230130000|2022-04-29 11:02:10|10650|10650|10650|10650|10650|10650|10650|10650|0
1651230150000|2022-04-29 11:02:30|10649.82|10649.82|10650.35|10650.35|10650.35|10650.35|10649.82|10649.82|0
1651230160000|2022-04-29 11:02:40|10650.58|10650.58|10650.58|10650.58|10650.58|10650.58|10650.58|10650.58|0
1651230170000|2022-04-29 11:02:50|10650.71|10650.71|10650.47|10650.47|10650.71|10650.71|10650.09|10650.09|0
1651230180000|2022-04-29 11:03:00|10650.86|10650.86|10649.3|10649.3|10650.86|10650.86|10649.3|10649.3|0
1651230190000|2022-04-29 11:03:10|10649.23|10649.23|10649.23|10649.23|10649.23|10649.23|10649.23|10649.23|0
1651230200000|2022-04-29 11:03:20|10649.48|10649.48|10649.48|10649.48|10649.48|10649.48|10649.48|10649.48|0
1651230210000|2022-04-29 11:03:30|10649.7|10649.7|10649.7|10649.7|10649.7|10649.7|10649.7|10649.7|0
1651230230000|2022-04-29 11:03:50|10649.26|10649.26|10649.7|10649.7|10649.7|10649.7|10649.26|10649.26|0
1651230240000|2022-04-29 11:04:00|10649.79|10649.79|10649.79|10649.79|10649.79|10649.79|10649.79|10649.79|0
1651230250000|2022-04-29 11:04:10|10649.01|10649.01|10649.05|10649.05|10649.05|10649.05|10648.89|10648.89|0
1651230270000|2022-04-29 11:04:30|10648.6|10648.6|10647.32|10647.32|10648.6|10648.6|10647.32|10647.32|0
1651230280000|2022-04-29 11:04:40|10647|10647|10647.39|10647.39|10647.77|10647.77|10647|10647|0
1651230300000|2022-04-29 11:05:00|10647.46|10647.46|10647.46|10647.46|10647.46|10647.46|10647.46|10647.46|0
1651230310000|2022-04-29 11:05:10|10647.81|10647.81|10647.88|10647.88|10647.88|10647.88|10647.81|10647.81|0
1651230340000|2022-04-29 11:05:40|10648.32|10648.32|10648.32|10648.32|10648.32|10648.32|10648.32|10648.32|0
1651230350000|2022-04-29 11:05:50|10648.13|10648.13|10648.81|10648.81|10648.81|10648.81|10648.13|10648.13|0
1651230360000|2022-04-29 11:06:00|10649.23|10649.23|10649.23|10649.23|10649.23|10649.23|10649.23|10649.23|0
1651230370000|2022-04-29 11:06:10|10649.41|10649.41|10651.29|10651.29|10651.29|10651.29|10649.34|10649.34|0
1651230400000|2022-04-29 11:06:40|10651.52|10651.52|10651.52|10651.52|10651.52|10651.52|10651.52|10651.52|0
1651230410000|2022-04-29 11:06:50|10651.07|10651.07|10651.07|10651.07|10651.07|10651.07|10651.07|10651.07|0
1651230420000|2022-04-29 11:07:00|10650.94|10650.94|10650.94|10650.94|10650.94|10650.94|10650.94|10650.94|0
1651230440000|2022-04-29 11:07:20|10651.38|10651.38|10651.03|10651.03|10651.38|10651.38|10651.03|10651.03|0
1651230450000|2022-04-29 11:07:30|10650.87|10650.87|10650.99|10650.99|10651.32|10651.32|10650.87|10650.87|0
1651230460000|2022-04-29 11:07:40|10651.43|10651.43|10650.81|10650.81|10651.43|10651.43|10650.81|10650.81|0
1651230470000|2022-04-29 11:07:50|10650.32|10650.32|10650.19|10650.19|10650.32|10650.32|10650.19|10650.19|0
1651230490000|2022-04-29 11:08:10|10649.76|10649.76|10649.76|10649.76|10649.76|10649.76|10649.76|10649.76|0
1651230500000|2022-04-29 11:08:20|10650.25|10650.25|10650.91|10650.91|10651.04|10651.04|10650.25|10650.25|0
1651230510000|2022-04-29 11:08:30|10650.65|10650.65|10649.99|10649.99|10650.65|10650.65|10649.99|10649.99|0
1651230530000|2022-04-29 11:08:50|10649.67|10649.67|10649.67|10649.67|10649.67|10649.67|10649.67|10649.67|0
1651230540000|2022-04-29 11:09:00|10650.01|10650.01|10650.39|10650.39|10650.39|10650.39|10650.01|10650.01|0
1651230550000|2022-04-29 11:09:10|10650.83|10650.83|10651.79|10651.79|10651.79|10651.79|10650.83|10650.83|0
1651230570000|2022-04-29 11:09:30|10652.57|10652.57|10652.57|10652.57|10652.57|10652.57|10652.57|10652.57|0
1651230610000|2022-04-29 11:10:10|10652.14|10652.14|10651.68|10651.68|10652.14|10652.14|10651.68|10651.68|0
1651230620000|2022-04-29 11:10:20|10651.51|10651.51|10651.51|10651.51|10651.51|10651.51|10651.51|10651.51|0
1651230650000|2022-04-29 11:10:50|10651.99|10651.99|10651.99|10651.99|10651.99|10651.99|10651.99|10651.99|0
1651230660000|2022-04-29 11:11:00|10652.16|10652.16|10652.16|10652.16|10652.16|10652.16|10652.16|10652.16|0
1651230680000|2022-04-29 11:11:20|10651.38|10651.38|10651.38|10651.38|10651.38|10651.38|10651.38|10651.38|0
1651230700000|2022-04-29 11:11:40|10651.15|10651.15|10649.88|10649.88|10651.15|10651.15|10649.88|10649.88|0
1651230710000|2022-04-29 11:11:50|10650.28|10650.28|10650.68|10650.68|10650.68|10650.68|10650.28|10650.28|0
1651230720000|2022-04-29 11:12:00|10650.55|10650.55|10650.55|10650.55|10650.55|10650.55|10650.55|10650.55|0
1651230730000|2022-04-29 11:12:10|10650.18|10650.18|10650.18|10650.18|10650.18|10650.18|10650.18|10650.18|0
1651230740000|2022-04-29 11:12:20|10650.03|10650.03|10648.08|10648.08|10650.03|10650.03|10648.08|10648.08|0
1651230750000|2022-04-29 11:12:30|10647.27|10647.27|10646.67|10646.67|10647.27|10647.27|10646.67|10646.67|0
1651230760000|2022-04-29 11:12:40|10647.04|10647.04|10647.26|10647.26|10647.26|10647.26|10647.04|10647.04|0
1651230780000|2022-04-29 11:13:00|10647.35|10647.35|10647.35|10647.35|10647.35|10647.35|10647.35|10647.35|0
1651230790000|2022-04-29 11:13:10|10647.23|10647.23|10647.23|10647.23|10647.23|10647.23|10647.23|10647.23|0
1651230800000|2022-04-29 11:13:20|10646.98|10646.98|10646.98|10646.98|10646.98|10646.98|10646.98|10646.98|0
1651230810000|2022-04-29 11:13:30|10646.2|10646.2|10646.2|10646.2|10646.2|10646.2|10646.2|10646.2|0
1651230830000|2022-04-29 11:13:50|10646.07|10646.07|10645.83|10645.83|10646.07|10646.07|10645.83|10645.83|0
1651230840000|2022-04-29 11:14:00|10645.61|10645.61|10645.26|10645.26|10645.61|10645.61|10645.13|10645.13|0
1651230850000|2022-04-29 11:14:10|10645.69|10645.69|10645.22|10645.22|10645.69|10645.69|10645.22|10645.22|0
1651230860000|2022-04-29 11:14:20|10645.61|10645.61|10645.3|10645.3|10645.61|10645.61|10645.3|10645.3|0
1651230870000|2022-04-29 11:14:30|10645.2|10645.2|10645.2|10645.2|10645.2|10645.2|10645.2|10645.2|0
1651230880000|2022-04-29 11:14:40|10644.94|10644.94|10644.94|10644.94|10644.94|10644.94|10644.94|10644.94|0
1651230890000|2022-04-29 11:14:50|10644.57|10644.57|10644.57|10644.57|10644.57|10644.57|10644.57|10644.57|0
1651230900000|2022-04-29 11:15:00|10644.7|10644.7|10644.11|10644.11|10644.7|10644.7|10643.89|10643.89|0
1651230920000|2022-04-29 11:15:20|10643.67|10643.67|10644|10644|10644|10644|10643.67|10643.67|0
1651230930000|2022-04-29 11:15:30|10644.22|10644.22|10644.22|10644.22|10644.22|10644.22|10644.22|10644.22|0
1651230940000|2022-04-29 11:15:40|10644.35|10644.35|10643.97|10643.97|10644.35|10644.35|10643.54|10643.54|0
1651230950000|2022-04-29 11:15:50|10644.47|10644.47|10644.19|10644.19|10644.47|10644.47|10644.19|10644.19|0
1651230960000|2022-04-29 11:16:00|10643.53|10643.53|10645.44|10645.44|10645.44|10645.44|10643.53|10643.53|0
1651230980000|2022-04-29 11:16:20|10645.8|10645.8|10645.92|10645.92|10645.92|10645.92|10645.8|10645.8|0
1651230990000|2022-04-29 11:16:30|10645.39|10645.39|10645.61|10645.61|10645.61|10645.61|10645.18|10645.18|0
1651231040000|2022-04-29 11:17:20|10644.99|10644.99|10644.87|10644.87|10644.99|10644.99|10644.87|10644.87|0
1651231050000|2022-04-29 11:17:30|10644.41|10644.41|10644.41|10644.41|10644.41|10644.41|10644.41|10644.41|0
1651231080000|2022-04-29 11:18:00|10642.71|10642.71|10642.71|10642.71|10642.71|10642.71|10642.71|10642.71|0
1651231090000|2022-04-29 11:18:10|10642.56|10642.56|10642.56|10642.56|10642.56|10642.56|10642.56|10642.56|0
1651231120000|2022-04-29 11:18:40|10642.3|10642.3|10642.3|10642.3|10642.3|10642.3|10642.3|10642.3|0
1651231130000|2022-04-29 11:18:50|10642.17|10642.17|10642.53|10642.53|10642.53|10642.53|10642.17|10642.17|0
1651231160000|2022-04-29 11:19:20|10642.45|10642.45|10642.45|10642.45|10642.45|10642.45|10642.45|10642.45|0
1651231180000|2022-04-29 11:19:40|10643.43|10643.43|10643.1|10643.1|10643.43|10643.43|10643.1|10643.1|0
1651231190000|2022-04-29 11:19:50|10642.87|10642.87|10642.87|10642.87|10642.87|10642.87|10642.87|10642.87|0
1651231200000|2022-04-29 11:20:00|10643.12|10643.12|10642.95|10642.95|10643.12|10643.12|10642.95|10642.95|0
1651231210000|2022-04-29 11:20:10|10643.37|10643.37|10643.37|10643.37|10643.37|10643.37|10643.37|10643.37|0
1651231220000|2022-04-29 11:20:20|10643.12|10643.12|10641.68|10641.68|10643.12|10643.12|10641.68|10641.68|0
1651231230000|2022-04-29 11:20:30|10641.54|10641.54|10640.55|10640.55|10641.64|10641.64|10640.55|10640.55|0
1651231240000|2022-04-29 11:20:40|10640.78|10640.78|10640.78|10640.78|10640.78|10640.78|10640.78|10640.78|0
1651231260000|2022-04-29 11:21:00|10641.13|10641.13|10640.95|10640.95|10641.27|10641.27|10640.71|10640.71|0
1651231270000|2022-04-29 11:21:10|10640.1|10640.1|10639.98|10639.98|10640.1|10640.1|10639.98|10639.98|0
1651231280000|2022-04-29 11:21:20|10639.48|10639.48|10640.51|10640.51|10640.51|10640.51|10639.48|10639.48|0
1651231290000|2022-04-29 11:21:30|10640.42|10640.42|10640.33|10640.33|10640.42|10640.42|10640.14|10640.14|0
1651231300000|2022-04-29 11:21:40|10640.04|10640.04|10640.04|10640.04|10640.04|10640.04|10640.04|10640.04|0
1651231310000|2022-04-29 11:21:50|10639.8|10639.8|10640.22|10640.22|10640.22|10640.22|10639.8|10639.8|0
1651231320000|2022-04-29 11:22:00|10639.49|10639.49|10638.93|10638.93|10639.49|10639.49|10638.8|10638.8|0
1651231330000|2022-04-29 11:22:10|10638.53|10638.53|10639.09|10639.09|10639.09|10639.09|10638.53|10638.53|0
1651231340000|2022-04-29 11:22:20|10638.72|10638.72|10636.72|10636.72|10638.72|10638.72|10636.72|10636.72|0
1651231380000|2022-04-29 11:23:00|10636.56|10636.56|10638.11|10638.11|10638.11|10638.11|10636.56|10636.56|0
1651231390000|2022-04-29 11:23:10|10638.01|10638.01|10638.18|10638.18|10638.18|10638.18|10638.01|10638.01|0
1651231450000|2022-04-29 11:24:10|10637.48|10637.48|10637.48|10637.48|10637.48|10637.48|10637.48|10637.48|0
1651231460000|2022-04-29 11:24:20|10638.18|10638.18|10638.18|10638.18|10638.18|10638.18|10638.18|10638.18|0
1651231470000|2022-04-29 11:24:30|10638.43|10638.43|10638.82|10638.82|10638.82|10638.82|10638.43|10638.43|0
1651231480000|2022-04-29 11:24:40|10638.63|10638.63|10638.63|10638.63|10638.63|10638.63|10638.63|10638.63|0
1651231490000|2022-04-29 11:24:50|10638.45|10638.45|10638.09|10638.09|10638.45|10638.45|10638.09|10638.09|0
1651231500000|2022-04-29 11:25:00|10638.28|10638.28|10638.41|10638.41|10638.41|10638.41|10638.28|10638.28|0
1651231510000|2022-04-29 11:25:10|10638.14|10638.14|10637.75|10637.75|10638.14|10638.14|10637.75|10637.75|0
1651231550000|2022-04-29 11:25:50|10637.64|10637.64|10636.51|10636.51|10637.64|10637.64|10636.51|10636.51|0
1651231560000|2022-04-29 11:26:00|10637.33|10637.33|10637.01|10637.01|10637.33|10637.33|10637.01|10637.01|0
1651231580000|2022-04-29 11:26:20|10637.38|10637.38|10638.56|10638.56|10638.56|10638.56|10637.25|10637.25|0
1651231590000|2022-04-29 11:26:30|10638.93|10638.93|10638.93|10638.93|10638.93|10638.93|10638.93|10638.93|0
1651231600000|2022-04-29 11:26:40|10638.15|10638.15|10638.37|10638.37|10638.37|10638.37|10638.15|10638.15|0
1651231620000|2022-04-29 11:27:00|10638.15|10638.15|10638.15|10638.15|10638.15|10638.15|10638.15|10638.15|0
1651231630000|2022-04-29 11:27:10|10638.36|10638.36|10638.72|10638.72|10638.84|10638.84|10638.36|10638.36|0
1651231650000|2022-04-29 11:27:30|10638.03|10638.03|10637.91|10637.91|10638.03|10638.03|10637.91|10637.91|0
1651231660000|2022-04-29 11:27:40|10637.13|10637.13|10636.64|10636.64|10637.13|10637.13|10636.64|10636.64|0
1651231670000|2022-04-29 11:27:50|10636.45|10636.45|10632.97|10632.97|10636.45|10636.45|10632.97|10632.97|0
1651231680000|2022-04-29 11:28:00|10633.3|10633.3|10633.5|10633.5|10633.63|10633.63|10633.3|10633.3|0
1651231690000|2022-04-29 11:28:10|10633.83|10633.83|10633.83|10633.83|10633.83|10633.83|10633.83|10633.83|0
1651231710000|2022-04-29 11:28:30|10633.03|10633.03|10632.9|10632.9|10633.03|10633.03|10632.9|10632.9|0
1651231720000|2022-04-29 11:28:40|10632.13|10632.13|10632.23|10632.23|10632.23|10632.23|10632.13|10632.13|0
1651231730000|2022-04-29 11:28:50|10631.87|10631.87|10631.18|10631.18|10631.87|10631.87|10631.18|10631.18|0
1651231740000|2022-04-29 11:29:00|10630.97|10630.97|10631.98|10631.98|10631.98|10631.98|10630.97|10630.97|0
1651231750000|2022-04-29 11:29:10|10632.34|10632.34|10631.99|10631.99|10632.34|10632.34|10631.99|10631.99|0
1651231760000|2022-04-29 11:29:20|10632.12|10632.12|10631.68|10631.68|10632.12|10632.12|10631.68|10631.68|0
1651231780000|2022-04-29 11:29:40|10631.86|10631.86|10632.19|10632.19|10632.19|10632.19|10631.86|10631.86|0
1651231790000|2022-04-29 11:29:50|10632.63|10632.63|10632.61|10632.61|10632.84|10632.84|10632.61|10632.61|0
1651231800000|2022-04-29 11:30:00|10632.48|10632.48|10632.61|10632.61|10632.61|10632.61|10632.35|10632.35|0
1651231810000|2022-04-29 11:30:10|10632.4|10632.4|10632.4|10632.4|10632.4|10632.4|10632.4|10632.4|0
1651231820000|2022-04-29 11:30:20|10632.53|10632.53|10632.66|10632.66|10632.66|10632.66|10632.53|10632.53|0
1651231830000|2022-04-29 11:30:30|10632.91|10632.91|10632.69|10632.69|10632.91|10632.91|10632.69|10632.69|0
1651231840000|2022-04-29 11:30:40|10632.92|10632.92|10634.31|10634.31|10634.31|10634.31|10632.92|10632.92|0
1651231850000|2022-04-29 11:30:50|10633.83|10633.83|10634.18|10634.18|10634.18|10634.18|10633.83|10633.83|0
1651231860000|2022-04-29 11:31:00|10633.93|10633.93|10633.93|10633.93|10633.93|10633.93|10633.93|10633.93|0
1651231870000|2022-04-29 11:31:10|10634.36|10634.36|10634.96|10634.96|10634.96|10634.96|10634.36|10634.36|0
1651231880000|2022-04-29 11:31:20|10635.74|10635.74|10635.35|10635.35|10635.74|10635.74|10635.35|10635.35|0
1651231920000|2022-04-29 11:32:00|10635.18|10635.18|10634.19|10634.19|10635.18|10635.18|10633.75|10633.75|0
1651231930000|2022-04-29 11:32:10|10633.96|10633.96|10633.96|10633.96|10633.96|10633.96|10633.96|10633.96|0
1651231940000|2022-04-29 11:32:20|10634.18|10634.18|10634.18|10634.18|10634.18|10634.18|10634.18|10634.18|0
1651231950000|2022-04-29 11:32:30|10633.95|10633.95|10633.95|10633.95|10633.95|10633.95|10633.95|10633.95|0
1651231960000|2022-04-29 11:32:40|10633.72|10633.72|10633.65|10633.65|10633.72|10633.72|10633.49|10633.49|0
1651231970000|2022-04-29 11:32:50|10633.83|10633.83|10633.76|10633.76|10634.18|10634.18|10633.76|10633.76|0
1651231990000|2022-04-29 11:33:10|10633.4|10633.4|10633.18|10633.18|10633.4|10633.4|10633.18|10633.18|0
1651232000000|2022-04-29 11:33:20|10633.31|10633.31|10632.03|10632.03|10633.31|10633.31|10632.03|10632.03|0
1651232010000|2022-04-29 11:33:30|10632.28|10632.28|10631.41|10631.41|10632.28|10632.28|10631.41|10631.41|0
1651232020000|2022-04-29 11:33:40|10631.04|10631.04|10630.86|10630.86|10631.04|10631.04|10630.86|10630.86|0
1651232030000|2022-04-29 11:33:50|10631.04|10631.04|10630.58|10630.58|10631.04|10631.04|10630.58|10630.58|0
1651232060000|2022-04-29 11:34:20|10630.76|10630.76|10630.94|10630.94|10630.94|10630.94|10630.76|10630.76|0
1651232070000|2022-04-29 11:34:30|10630.56|10630.56|10630.56|10630.56|10630.56|10630.56|10630.56|10630.56|0
1651232080000|2022-04-29 11:34:40|10630.69|10630.69|10630.69|10630.69|10630.69|10630.69|10630.69|10630.69|0
1651232090000|2022-04-29 11:34:50|10630.94|10630.94|10630.94|10630.94|10630.94|10630.94|10630.94|10630.94|0
1651232100000|2022-04-29 11:35:00|10631.06|10631.06|10626.76|10626.76|10631.06|10631.06|10626.76|10626.76|0
1651232110000|2022-04-29 11:35:10|10626.99|10626.99|10626.99|10626.99|10626.99|10626.99|10626.99|10626.99|0
1651232120000|2022-04-29 11:35:20|10626.86|10626.86|10627.57|10627.57|10627.57|10627.57|10626.86|10626.86|0
1651232130000|2022-04-29 11:35:30|10627.14|10627.14|10627.14|10627.14|10627.14|10627.14|10627.14|10627.14|0
1651232150000|2022-04-29 11:35:50|10627.58|10627.58|10628.57|10628.57|10628.57|10628.57|10627.58|10627.58|0
1651232160000|2022-04-29 11:36:00|10628.32|10628.32|10627.74|10627.74|10628.32|10628.32|10627.74|10627.74|0
1651232170000|2022-04-29 11:36:10|10628.52|10628.52|10628.82|10628.82|10629.02|10629.02|10628.52|10628.52|0
1651232180000|2022-04-29 11:36:20|10628.64|10628.64|10628.45|10628.45|10628.73|10628.73|10628.45|10628.45|0
1651232190000|2022-04-29 11:36:30|10628.13|10628.13|10628.13|10628.13|10628.13|10628.13|10628.13|10628.13|0
1651232200000|2022-04-29 11:36:40|10627.6|10627.6|10627.6|10627.6|10627.6|10627.6|10627.6|10627.6|0
1651232210000|2022-04-29 11:36:50|10627.36|10627.36|10627.36|10627.36|10627.36|10627.36|10627.36|10627.36|0
1651232220000|2022-04-29 11:37:00|10627.13|10627.13|10625.9|10625.9|10627.13|10627.13|10625.8|10625.8|0
1651232230000|2022-04-29 11:37:10|10625.68|10625.68|10625.03|10625.03|10625.73|10625.73|10625.03|10625.03|0
1651232240000|2022-04-29 11:37:20|10624.66|10624.66|10624.66|10624.66|10625.32|10625.32|10624.66|10624.66|0
1651232250000|2022-04-29 11:37:30|10624.56|10624.56|10622.88|10622.88|10624.78|10624.78|10622.88|10622.88|0
1651232260000|2022-04-29 11:37:40|10623.1|10623.1|10623.54|10623.54|10623.54|10623.54|10623.1|10623.1|0
1651232270000|2022-04-29 11:37:50|10623.33|10623.33|10623.76|10623.76|10623.76|10623.76|10623.33|10623.33|0
1651232280000|2022-04-29 11:38:00|10623.63|10623.63|10623.88|10623.88|10623.88|10623.88|10623.63|10623.63|0
1651232290000|2022-04-29 11:38:10|10624.73|10624.73|10624.73|10624.73|10624.73|10624.73|10624.73|10624.73|0
1651232300000|2022-04-29 11:38:20|10624.37|10624.37|10624.37|10624.37|10624.37|10624.37|10624.37|10624.37|0
1651232310000|2022-04-29 11:38:30|10624.73|10624.73|10624.73|10624.73|10624.73|10624.73|10624.73|10624.73|0
1651232320000|2022-04-29 11:38:40|10625.51|10625.51|10625.51|10625.51|10625.51|10625.51|10625.51|10625.51|0
1651232330000|2022-04-29 11:38:50|10625.62|10625.62|10625.62|10625.62|10625.62|10625.62|10625.62|10625.62|0
1651232340000|2022-04-29 11:39:00|10625.23|10625.23|10624.44|10624.44|10625.36|10625.36|10624.44|10624.44|0
1651232350000|2022-04-29 11:39:10|10624.36|10624.36|10624.56|10624.56|10624.56|10624.56|10624.36|10624.36|0
1651232400000|2022-04-29 11:40:00|10624.19|10624.19|10624.19|10624.19|10624.19|10624.19|10624.19|10624.19|0
1651232410000|2022-04-29 11:40:10|10624.02|10624.02|10624.01|10624.01|10624.44|10624.44|10624.01|10624.01|0
1651232420000|2022-04-29 11:40:20|10623.23|10623.23|10622.87|10622.87|10623.23|10623.23|10622.87|10622.87|0
1651232430000|2022-04-29 11:40:30|10621.41|10621.41|10621.87|10621.87|10621.87|10621.87|10621.41|10621.41|0
1651232440000|2022-04-29 11:40:40|10622.32|10622.32|10622.32|10622.32|10622.32|10622.32|10622.32|10622.32|0
1651232470000|2022-04-29 11:41:10|10622.2|10622.2|10622.2|10622.2|10622.2|10622.2|10622.2|10622.2|0
1651232490000|2022-04-29 11:41:30|10621.97|10621.97|10621.97|10621.97|10621.97|10621.97|10621.97|10621.97|0
1651232500000|2022-04-29 11:41:40|10621.78|10621.78|10621.78|10621.78|10621.78|10621.78|10621.78|10621.78|0
1651232530000|2022-04-29 11:42:10|10621.42|10621.42|10621.56|10621.56|10621.56|10621.56|10621.42|10621.42|0
1651232550000|2022-04-29 11:42:30|10621.43|10621.43|10621.09|10621.09|10621.56|10621.56|10621.09|10621.09|0
1651232560000|2022-04-29 11:42:40|10621.19|10621.19|10622.12|10622.12|10622.12|10622.12|10621.19|10621.19|0
1651232570000|2022-04-29 11:42:50|10622.24|10622.24|10622.24|10622.24|10622.24|10622.24|10622.24|10622.24|0
1651232580000|2022-04-29 11:43:00|10622.49|10622.49|10622.26|10622.26|10622.49|10622.49|10622.26|10622.26|0
1651232590000|2022-04-29 11:43:10|10622.58|10622.58|10622.58|10622.58|10622.58|10622.58|10622.58|10622.58|0
1651232600000|2022-04-29 11:43:20|10622.68|10622.68|10621.82|10621.82|10622.68|10622.68|10621.82|10621.82|0
1651232620000|2022-04-29 11:43:40|10621.75|10621.75|10621.75|10621.75|10621.75|10621.75|10621.75|10621.75|0
1651232630000|2022-04-29 11:43:50|10622.19|10622.19|10621.41|10621.41|10622.19|10622.19|10621.41|10621.41|0
1651232680000|2022-04-29 11:44:40|10622.19|10622.19|10621.97|10621.97|10622.19|10622.19|10621.97|10621.97|0
1651232690000|2022-04-29 11:44:50|10621.84|10621.84|10621.84|10621.84|10621.84|10621.84|10621.84|10621.84|0
1651232700000|2022-04-29 11:45:00|10621.61|10621.61|10620.8|10620.8|10621.61|10621.61|10620.8|10620.8|0
1651232710000|2022-04-29 11:45:10|10622.36|10622.36|10622.36|10622.36|10622.36|10622.36|10622.36|10622.36|0
1651232720000|2022-04-29 11:45:20|10621.51|10621.51|10621.51|10621.51|10621.51|10621.51|10621.51|10621.51|0
1651232730000|2022-04-29 11:45:30|10621.75|10621.75|10621.75|10621.75|10621.75|10621.75|10621.75|10621.75|0
1651232740000|2022-04-29 11:45:40|10621.66|10621.66|10621.43|10621.43|10621.66|10621.66|10621.43|10621.43|0
1651232750000|2022-04-29 11:45:50|10621.53|10621.53|10621.53|10621.53|10621.53|10621.53|10621.53|10621.53|0
1651232760000|2022-04-29 11:46:00|10621.16|10621.16|10621.16|10621.16|10621.16|10621.16|10621.16|10621.16|0
1651232770000|2022-04-29 11:46:10|10621.39|10621.39|10621.65|10621.65|10621.65|10621.65|10621.39|10621.39|0
1651232780000|2022-04-29 11:46:20|10621.77|10621.77|10621.77|10621.77|10621.77|10621.77|10621.77|10621.77|0
1651232800000|2022-04-29 11:46:40|10622.62|10622.62|10623.1|10623.1|10623.1|10623.1|10622.62|10622.62|0
1651232810000|2022-04-29 11:46:50|10623.22|10623.22|10623.1|10623.1|10623.22|10623.22|10623.1|10623.1|0
1651232820000|2022-04-29 11:47:00|10622.98|10622.98|10623.28|10623.28|10623.4|10623.4|10622.98|10622.98|0
1651232850000|2022-04-29 11:47:30|10623.49|10623.49|10623.49|10623.49|10623.49|10623.49|10623.49|10623.49|0
1651232860000|2022-04-29 11:47:40|10623.62|10623.62|10624.05|10624.05|10624.05|10624.05|10623.62|10623.62|0
1651232870000|2022-04-29 11:47:50|10624.4|10624.4|10624.68|10624.68|10624.68|10624.68|10624.22|10624.22|0
1651232880000|2022-04-29 11:48:00|10625.11|10625.11|10623.25|10623.25|10625.11|10625.11|10623.25|10623.25|0
1651232890000|2022-04-29 11:48:10|10623.4|10623.4|10623.55|10623.55|10623.7|10623.7|10623.4|10623.4|0
1651232900000|2022-04-29 11:48:20|10623.84|10623.84|10623.84|10623.84|10623.84|10623.84|10623.84|10623.84|0
1651232910000|2022-04-29 11:48:30|10623.48|10623.48|10623.48|10623.48|10623.48|10623.48|10623.48|10623.48|0
1651232930000|2022-04-29 11:48:50|10623.37|10623.37|10623.37|10623.37|10623.37|10623.37|10623.37|10623.37|0
1651232940000|2022-04-29 11:49:00|10622.94|10622.94|10622.94|10622.94|10622.94|10622.94|10622.94|10622.94|0
1651232950000|2022-04-29 11:49:10|10623.15|10623.15|10623.15|10623.15|10623.15|10623.15|10623.15|10623.15|0
1651232960000|2022-04-29 11:49:20|10622.94|10622.94|10623.06|10623.06|10623.06|10623.06|10622.94|10622.94|0
1651232970000|2022-04-29 11:49:30|10622.94|10622.94|10622.94|10622.94|10622.94|10622.94|10622.94|10622.94|0
1651232980000|2022-04-29 11:49:40|10622.81|10622.81|10622.64|10622.64|10622.81|10622.81|10622.64|10622.64|0
1651232990000|2022-04-29 11:49:50|10622.45|10622.45|10623.06|10623.06|10623.06|10623.06|10622.45|10622.45|0
1651233000000|2022-04-29 11:50:00|10622.94|10622.94|10622.94|10622.94|10622.94|10622.94|10622.94|10622.94|0
1651233010000|2022-04-29 11:50:10|10623.16|10623.16|10623.29|10623.29|10623.29|10623.29|10623.16|10623.16|0
1651233020000|2022-04-29 11:50:20|10623.71|10623.71|10623.71|10623.71|10623.71|10623.71|10623.71|10623.71|0
1651233030000|2022-04-29 11:50:30|10624.14|10624.14|10624.14|10624.14|10624.14|10624.14|10624.14|10624.14|0
1651233040000|2022-04-29 11:50:40|10624.25|10624.25|10624.72|10624.72|10624.72|10624.72|10624.25|10624.25|0
1651233050000|2022-04-29 11:50:50|10624.9|10624.9|10624.9|10624.9|10624.9|10624.9|10624.9|10624.9|0
1651233060000|2022-04-29 11:51:00|10624.44|10624.44|10623.28|10623.28|10624.57|10624.57|10623.28|10623.28|0
1651233070000|2022-04-29 11:51:10|10622.85|10622.85|10621.37|10621.37|10622.85|10622.85|10620.68|10620.68|0
1651233080000|2022-04-29 11:51:20|10621.14|10621.14|10621.14|10621.14|10621.14|10621.14|10621.14|10621.14|0
1651233090000|2022-04-29 11:51:30|10621.49|10621.49|10621.84|10621.84|10621.84|10621.84|10621.49|10621.49|0
1651233110000|2022-04-29 11:51:50|10622.27|10622.27|10622.27|10622.27|10622.27|10622.27|10622.27|10622.27|0
1651233120000|2022-04-29 11:52:00|10622.18|10622.18|10622.61|10622.61|10622.61|10622.61|10622.18|10622.18|0
1651233130000|2022-04-29 11:52:10|10622.49|10622.49|10622.61|10622.61|10622.61|10622.61|10622.49|10622.49|0
1651233150000|2022-04-29 11:52:30|10622.43|10622.43|10622.59|10622.59|10622.59|10622.59|10622.43|10622.43|0
1651233160000|2022-04-29 11:52:40|10622.42|10622.42|10622.52|10622.52|10622.52|10622.52|10622.42|10622.42|0
1651233170000|2022-04-29 11:52:50|10622.31|10622.31|10622.31|10622.31|10622.31|10622.31|10622.31|10622.31|0
1651233180000|2022-04-29 11:53:00|10622.19|10622.19|10622.19|10622.19|10622.19|10622.19|10622.19|10622.19|0
1651233190000|2022-04-29 11:53:10|10622.26|10622.26|10622.43|10622.43|10622.43|10622.43|10622.26|10622.26|0
1651233200000|2022-04-29 11:53:20|10622.17|10622.17|10621.91|10621.91|10622.17|10622.17|10621.91|10621.91|0
1651233210000|2022-04-29 11:53:30|10621.78|10621.78|10622.77|10622.77|10622.77|10622.77|10621.78|10621.78|0
1651233220000|2022-04-29 11:53:40|10622.92|10622.92|10622.92|10622.92|10622.92|10622.92|10622.92|10622.92|0
1651233240000|2022-04-29 11:54:00|10623.05|10623.05|10623.9|10623.9|10623.9|10623.9|10623.05|10623.05|0
1651233250000|2022-04-29 11:54:10|10624.33|10624.33|10623.58|10623.58|10624.33|10624.33|10623.36|10623.36|0
1651233280000|2022-04-29 11:54:40|10623.82|10623.82|10624.19|10624.19|10624.19|10624.19|10623.82|10623.82|0
1651233310000|2022-04-29 11:55:10|10623.84|10623.84|10623.84|10623.84|10623.84|10623.84|10623.84|10623.84|0
1651233330000|2022-04-29 11:55:30|10624.21|10624.21|10624.81|10624.81|10624.81|10624.81|10624.21|10624.21|0
1651233340000|2022-04-29 11:55:40|10625.17|10625.17|10625.17|10625.17|10625.17|10625.17|10625.17|10625.17|0
1651233350000|2022-04-29 11:55:50|10624.93|10624.93|10624.93|10624.93|10624.93|10624.93|10624.93|10624.93|0
1651233360000|2022-04-29 11:56:00|10624.57|10624.57|10622.93|10622.93|10624.57|10624.57|10622.93|10622.93|0
1651233370000|2022-04-29 11:56:10|10623.06|10623.06|10623.06|10623.06|10623.06|10623.06|10623.06|10623.06|0
1651233380000|2022-04-29 11:56:20|10623.28|10623.28|10623.37|10623.37|10623.37|10623.37|10623.28|10623.28|0
1651233400000|2022-04-29 11:56:40|10623.25|10623.25|10623.02|10623.02|10623.25|10623.25|10623.02|10623.02|0
1651233430000|2022-04-29 11:57:10|10623.44|10623.44|10623.44|10623.44|10623.44|10623.44|10623.44|10623.44|0
1651233460000|2022-04-29 11:57:40|10623.57|10623.57|10623.7|10623.7|10623.7|10623.7|10623.57|10623.57|0
1651233530000|2022-04-29 11:58:50|10623.92|10623.92|10623.55|10623.55|10623.92|10623.92|10623.55|10623.55|0
1651233540000|2022-04-29 11:59:00|10623.92|10623.92|10624.61|10624.61|10625.48|10625.48|10623.92|10623.92|0
1651233550000|2022-04-29 11:59:10|10624.38|10624.38|10623.09|10623.09|10624.38|10624.38|10623.09|10623.09|0
1651233560000|2022-04-29 11:59:20|10622.73|10622.73|10622.89|10622.89|10622.89|10622.89|10622.73|10622.73|0
1651233570000|2022-04-29 11:59:30|10622.75|10622.75|10622.75|10622.75|10622.75|10622.75|10622.75|10622.75|0
1651233580000|2022-04-29 11:59:40|10622.61|10622.61|10622.61|10622.61|10622.61|10622.61|10622.61|10622.61|0
1651233590000|2022-04-29 11:59:50|10622.75|10622.75|10621.09|10621.09|10622.97|10622.97|10621.09|10621.09|0
1651233600000|2022-04-29 12:00:00|10621.27|10621.27|10619.81|10619.81|10621.27|10621.27|10619.81|10619.81|0
1651233610000|2022-04-29 12:00:10|10619.94|10619.94|10619.85|10619.85|10620.4|10620.4|10619.62|10619.62|0
1651233620000|2022-04-29 12:00:20|10620.22|10620.22|10620.22|10620.22|10620.22|10620.22|10620.22|10620.22|0
1651233630000|2022-04-29 12:00:30|10620.37|10620.37|10620.37|10620.37|10620.37|10620.37|10619.5|10619.5|0
1651233660000|2022-04-29 12:01:00|10620.59|10620.59|10621.24|10621.24|10621.24|10621.24|10620.59|10620.59|0
1651233670000|2022-04-29 12:01:10|10621.27|10621.27|10621.82|10621.82|10621.82|10621.82|10621.27|10621.27|0
1651233690000|2022-04-29 12:01:30|10622.05|10622.05|10621.37|10621.37|10622.05|10622.05|10621.37|10621.37|0
1651233700000|2022-04-29 12:01:40|10620.91|10620.91|10621.35|10621.35|10621.35|10621.35|10620.91|10620.91|0
1651233710000|2022-04-29 12:01:50|10621.16|10621.16|10622.89|10622.89|10622.89|10622.89|10621.16|10621.16|0
1651233720000|2022-04-29 12:02:00|10623.67|10623.67|10625.5|10625.5|10625.5|10625.5|10623.67|10623.67|0
1651233730000|2022-04-29 12:02:10|10625.75|10625.75|10626.96|10626.96|10627.08|10627.08|10625.75|10625.75|0
1651233750000|2022-04-29 12:02:30|10627.05|10627.05|10627.96|10627.96|10627.96|10627.96|10627.05|10627.05|0
1651233770000|2022-04-29 12:02:50|10628.05|10628.05|10628.05|10628.05|10628.05|10628.05|10628.05|10628.05|0
1651233780000|2022-04-29 12:03:00|10627.93|10627.93|10628.25|10628.25|10628.25|10628.25|10627.93|10627.93|0
1651233790000|2022-04-29 12:03:10|10628.37|10628.37|10627.06|10627.06|10628.37|10628.37|10627.06|10627.06|0
1651233800000|2022-04-29 12:03:20|10627.19|10627.19|10627.04|10627.04|10627.19|10627.19|10626.82|10626.82|0
1651233810000|2022-04-29 12:03:30|10626.92|10626.92|10626.92|10626.92|10626.92|10626.92|10626.92|10626.92|0
1651233850000|2022-04-29 12:04:10|10626.69|10626.69|10626.69|10626.69|10626.69|10626.69|10626.69|10626.69|0
1651233870000|2022-04-29 12:04:30|10626.37|10626.37|10625.9|10625.9|10626.37|10626.37|10625.9|10625.9|0
1651233880000|2022-04-29 12:04:40|10625.18|10625.18|10625.18|10625.18|10625.18|10625.18|10625.18|10625.18|0
1651233890000|2022-04-29 12:04:50|10625.03|10625.03|10624.3|10624.3|10625.03|10625.03|10624.3|10624.3|0
1651233900000|2022-04-29 12:05:00|10624.44|10624.44|10624.32|10624.32|10624.52|10624.52|10624.32|10624.32|0
1651233910000|2022-04-29 12:05:10|10623.97|10623.97|10624.11|10624.11|10624.11|10624.11|10623.97|10623.97|0
1651233920000|2022-04-29 12:05:20|10623.79|10623.79|10624.11|10624.11|10624.11|10624.11|10623.79|10623.79|0
1651233940000|2022-04-29 12:05:40|10624.34|10624.34|10624.11|10624.11|10624.34|10624.34|10624.11|10624.11|0
1651233950000|2022-04-29 12:05:50|10624.33|10624.33|10624.55|10624.55|10624.55|10624.55|10624.33|10624.33|0
1651233960000|2022-04-29 12:06:00|10624.72|10624.72|10625.62|10625.62|10625.62|10625.62|10624.72|10624.72|0
1651233970000|2022-04-29 12:06:10|10625.72|10625.72|10625.55|10625.55|10625.72|10625.72|10625.55|10625.55|0
1651233980000|2022-04-29 12:06:20|10625.11|10625.11|10625.39|10625.39|10625.39|10625.39|10625.11|10625.11|0
1651233990000|2022-04-29 12:06:30|10625.02|10625.02|10625.02|10625.02|10625.02|10625.02|10625.02|10625.02|0
1651234000000|2022-04-29 12:06:40|10625.29|10625.29|10625.55|10625.55|10625.55|10625.55|10625.29|10625.29|0
1651234010000|2022-04-29 12:06:50|10624.87|10624.87|10624.51|10624.51|10624.87|10624.87|10624.51|10624.51|0
1651234030000|2022-04-29 12:07:10|10624.06|10624.06|10623.81|10623.81|10624.06|10624.06|10623.81|10623.81|0
1651234050000|2022-04-29 12:07:30|10623.56|10623.56|10623.5|10623.5|10623.93|10623.93|10623.5|10623.5|0
1651234060000|2022-04-29 12:07:40|10623.62|10623.62|10623.62|10623.62|10623.62|10623.62|10623.62|10623.62|0
1651234080000|2022-04-29 12:08:00|10624.25|10624.25|10624.25|10624.25|10624.25|10624.25|10624.25|10624.25|0
1651234090000|2022-04-29 12:08:10|10625.03|10625.03|10625.03|10625.03|10625.03|10625.03|10625.03|10625.03|0
1651234110000|2022-04-29 12:08:30|10625.69|10625.69|10626.98|10626.98|10626.98|10626.98|10625.69|10625.69|0
1651234130000|2022-04-29 12:08:50|10626.2|10626.2|10626.46|10626.46|10626.46|10626.46|10626.2|10626.2|0
1651234140000|2022-04-29 12:09:00|10626.69|10626.69|10626.69|10626.69|10626.69|10626.69|10626.69|10626.69|0
1651234160000|2022-04-29 12:09:20|10626.33|10626.33|10625.96|10625.96|10626.33|10626.33|10625.96|10625.96|0
1651234190000|2022-04-29 12:09:50|10626.46|10626.46|10627.45|10627.45|10627.45|10627.45|10626.46|10626.46|0
1651234200000|2022-04-29 12:10:00|10628.23|10628.23|10627.8|10627.8|10628.23|10628.23|10627.8|10627.8|0
1651234210000|2022-04-29 12:10:10|10627.31|10627.31|10627.09|10627.09|10627.31|10627.31|10627.09|10627.09|0
1651234240000|2022-04-29 12:10:40|10626.86|10626.86|10627.09|10627.09|10627.32|10627.32|10626.86|10626.86|0
1651234250000|2022-04-29 12:10:50|10626.11|10626.11|10625.71|10625.71|10626.11|10626.11|10625.71|10625.71|0
1651234260000|2022-04-29 12:11:00|10624.91|10624.91|10624.66|10624.66|10624.91|10624.91|10624.66|10624.66|0
1651234280000|2022-04-29 12:11:20|10624.5|10624.5|10625.1|10625.1|10625.1|10625.1|10624.5|10624.5|0
1651234290000|2022-04-29 12:11:30|10625.22|10625.22|10625.22|10625.22|10625.22|10625.22|10625.22|10625.22|0
1651234300000|2022-04-29 12:11:40|10625.4|10625.4|10625.03|10625.03|10625.4|10625.4|10625.03|10625.03|0
1651234310000|2022-04-29 12:11:50|10624.84|10624.84|10624.96|10624.96|10624.96|10624.96|10624.84|10624.84|0
1651234330000|2022-04-29 12:12:10|10625.19|10625.19|10625.91|10625.91|10625.91|10625.91|10625.19|10625.19|0
1651234340000|2022-04-29 12:12:20|10626.34|10626.34|10628.11|10628.11|10628.11|10628.11|10626.34|10626.34|0
1651234350000|2022-04-29 12:12:30|10627.78|10627.78|10627.78|10627.78|10627.78|10627.78|10627.78|10627.78|0
1651234360000|2022-04-29 12:12:40|10627.91|10627.91|10627.91|10627.91|10627.91|10627.91|10627.91|10627.91|0
1651234370000|2022-04-29 12:12:50|10628.13|10628.13|10628.13|10628.13|10628.13|10628.13|10628.13|10628.13|0
1651234380000|2022-04-29 12:13:00|10628.36|10628.36|10628.36|10628.36|10628.36|10628.36|10628.36|10628.36|0
1651234410000|2022-04-29 12:13:30|10628.28|10628.28|10628.2|10628.2|10628.28|10628.28|10628.2|10628.2|0
1651234440000|2022-04-29 12:14:00|10627.95|10627.95|10627.95|10627.95|10627.95|10627.95|10627.95|10627.95|0
1651234460000|2022-04-29 12:14:20|10627.53|10627.53|10626.66|10626.66|10627.53|10627.53|10626.66|10626.66|0
1651234480000|2022-04-29 12:14:40|10626.92|10626.92|10626.92|10626.92|10626.92|10626.92|10626.92|10626.92|0
1651234490000|2022-04-29 12:14:50|10626.7|10626.7|10627|10627|10627|10627|10626.57|10626.57|0
1651234500000|2022-04-29 12:15:00|10627.13|10627.13|10627.38|10627.38|10627.38|10627.38|10627.13|10627.13|0
1651234510000|2022-04-29 12:15:10|10627.6|10627.6|10627.83|10627.83|10627.83|10627.83|10627.6|10627.6|0
1651234520000|2022-04-29 12:15:20|10628.75|10628.75|10628.71|10628.71|10628.75|10628.75|10628.28|10628.28|0
1651234560000|2022-04-29 12:16:00|10628.95|10628.95|10631.2|10631.2|10631.2|10631.2|10628.95|10628.95|0
1651234590000|2022-04-29 12:16:30|10631.63|10631.63|10631.63|10631.63|10631.63|10631.63|10631.63|10631.63|0
1651234600000|2022-04-29 12:16:40|10631.87|10631.87|10631.87|10631.87|10631.87|10631.87|10631.87|10631.87|0
1651234610000|2022-04-29 12:16:50|10631.52|10631.52|10631.43|10631.43|10631.52|10631.52|10631.43|10631.43|0
1651234620000|2022-04-29 12:17:00|10631.6|10631.6|10631.68|10631.68|10631.68|10631.68|10631.6|10631.6|0
1651234630000|2022-04-29 12:17:10|10631.46|10631.46|10631.33|10631.33|10631.46|10631.46|10631.33|10631.33|0
1651234640000|2022-04-29 12:17:20|10631.51|10631.51|10632.22|10632.22|10632.22|10632.22|10631.51|10631.51|0
1651234650000|2022-04-29 12:17:30|10632.57|10632.57|10632.94|10632.94|10632.94|10632.94|10632.57|10632.57|0
1651234660000|2022-04-29 12:17:40|10633.16|10633.16|10633.29|10633.29|10633.29|10633.29|10633.16|10633.16|0
1651234680000|2022-04-29 12:18:00|10633.46|10633.46|10637.42|10637.42|10637.42|10637.42|10633.46|10633.46|0
1651234710000|2022-04-29 12:18:30|10637.31|10637.31|10637.89|10637.89|10637.89|10637.89|10637.31|10637.31|0
1651234720000|2022-04-29 12:18:40|10638.67|10638.67|10638.86|10638.86|10638.86|10638.86|10638.5|10638.5|0
1651234730000|2022-04-29 12:18:50|10638.51|10638.51|10639.1|10639.1|10639.1|10639.1|10638.51|10638.51|0
1651234750000|2022-04-29 12:19:10|10638.78|10638.78|10638.78|10638.78|10638.78|10638.78|10638.78|10638.78|0
1651234760000|2022-04-29 12:19:20|10638.9|10638.9|10639.86|10639.86|10639.86|10639.86|10638.9|10638.9|0
1651234770000|2022-04-29 12:19:30|10639.99|10639.99|10640.12|10640.12|10640.12|10640.12|10639.99|10639.99|0
1651234780000|2022-04-29 12:19:40|10639.73|10639.73|10639.89|10639.89|10639.89|10639.89|10639.73|10639.73|0
1651234790000|2022-04-29 12:19:50|10640.35|10640.35|10640.35|10640.35|10640.35|10640.35|10640.35|10640.35|0
1651234800000|2022-04-29 12:20:00|10640.47|10640.47|10642.03|10642.03|10642.03|10642.03|10640.47|10640.47|0
1651234810000|2022-04-29 12:20:10|10642.18|10642.18|10641.96|10641.96|10642.18|10642.18|10641.96|10641.96|0
1651234830000|2022-04-29 12:20:30|10643.52|10643.52|10644.19|10644.19|10644.19|10644.19|10643.52|10643.52|0
1651234840000|2022-04-29 12:20:40|10644.69|10644.69|10645.11|10645.11|10645.11|10645.11|10644.56|10644.56|0
1651234850000|2022-04-29 12:20:50|10645.57|10645.57|10645.57|10645.57|10645.57|10645.57|10645.57|10645.57|0
1651234860000|2022-04-29 12:21:00|10645.72|10645.72|10646.07|10646.07|10646.07|10646.07|10645.59|10645.59|0
1651234870000|2022-04-29 12:21:10|10646.25|10646.25|10646.25|10646.25|10646.25|10646.25|10646.25|10646.25|0
1651234890000|2022-04-29 12:21:30|10646.38|10646.38|10646.66|10646.66|10646.66|10646.66|10646.38|10646.38|0
1651234900000|2022-04-29 12:21:40|10646.79|10646.79|10649.74|10649.74|10649.74|10649.74|10646.79|10646.79|0
1651234910000|2022-04-29 12:21:50|10649.87|10649.87|10649.28|10649.28|10649.87|10649.87|10649.07|10649.07|0
1651234920000|2022-04-29 12:22:00|10648.5|10648.5|10652.28|10652.28|10652.5|10652.5|10648.5|10648.5|0
1651234930000|2022-04-29 12:22:10|10652.05|10652.05|10653.09|10653.09|10653.09|10653.09|10652.05|10652.05|0
1651234940000|2022-04-29 12:22:20|10653.18|10653.18|10653.98|10653.98|10653.98|10653.98|10653.18|10653.18|0
1651234950000|2022-04-29 12:22:30|10654.3|10654.3|10655.83|10655.83|10655.83|10655.83|10654.3|10654.3|0
1651234970000|2022-04-29 12:22:50|10656.53|10656.53|10657.44|10657.44|10657.44|10657.44|10656.53|10656.53|0
1651234980000|2022-04-29 12:23:00|10657.09|10657.09|10657.17|10657.17|10657.24|10657.24|10657.09|10657.09|0
1651234990000|2022-04-29 12:23:10|10657.39|10657.39|10657.39|10657.39|10657.39|10657.39|10657.39|10657.39|0
1651235000000|2022-04-29 12:23:20|10658.12|10658.12|10659.11|10659.11|10659.43|10659.43|10658.12|10658.12|0
1651235010000|2022-04-29 12:23:30|10659.2|10659.2|10659.11|10659.11|10659.2|10659.2|10659.11|10659.11|0
1651235020000|2022-04-29 12:23:40|10659.89|10659.89|10659.82|10659.82|10659.89|10659.89|10659.82|10659.82|0
1651235030000|2022-04-29 12:23:50|10659.02|10659.02|10658.91|10658.91|10659.02|10659.02|10658.79|10658.79|0
1651235040000|2022-04-29 12:24:00|10659.13|10659.13|10658.7|10658.7|10659.13|10659.13|10658.48|10658.48|0
1651235050000|2022-04-29 12:24:10|10658.96|10658.96|10659.22|10659.22|10659.22|10659.22|10658.96|10658.96|0
1651235060000|2022-04-29 12:24:20|10659.65|10659.65|10659.65|10659.65|10659.65|10659.65|10659.65|10659.65|0
1651235100000|2022-04-29 12:25:00|10659.77|10659.77|10660.15|10660.15|10660.15|10660.15|10659.77|10659.77|0
1651235110000|2022-04-29 12:25:10|10660.63|10660.63|10661.3|10661.3|10661.3|10661.3|10660.63|10660.63|0
1651235120000|2022-04-29 12:25:20|10661.74|10661.74|10661.96|10661.96|10661.96|10661.96|10661.74|10661.74|0
1651235130000|2022-04-29 12:25:30|10662.18|10662.18|10664.44|10664.44|10664.44|10664.44|10662.18|10662.18|0
1651235140000|2022-04-29 12:25:40|10664.66|10664.66|10665.32|10665.32|10665.32|10665.32|10664.66|10664.66|0
1651235150000|2022-04-29 12:25:50|10665.88|10665.88|10665.13|10665.13|10665.88|10665.88|10664.52|10664.52|0
1651235160000|2022-04-29 12:26:00|10665.75|10665.75|10666.05|10666.05|10666.05|10666.05|10665.75|10665.75|0
1651235170000|2022-04-29 12:26:10|10664.81|10664.81|10665.59|10665.59|10665.59|10665.59|10664.81|10664.81|0
1651235180000|2022-04-29 12:26:20|10664.89|10664.89|10664.48|10664.48|10664.89|10664.89|10664.02|10664.02|0
1651235190000|2022-04-29 12:26:30|10664.57|10664.57|10664.82|10664.82|10664.95|10664.95|10664.57|10664.57|0
1651235200000|2022-04-29 12:26:40|10664.45|10664.45|10664.45|10664.45|10664.45|10664.45|10664.45|10664.45|0
1651235210000|2022-04-29 12:26:50|10664.22|10664.22|10664.59|10664.59|10664.59|10664.59|10664.22|10664.22|0
1651235220000|2022-04-29 12:27:00|10664.67|10664.67|10665.63|10665.63|10665.63|10665.63|10664.67|10664.67|0
1651235230000|2022-04-29 12:27:10|10666.06|10666.06|10667.04|10667.04|10667.04|10667.04|10666.06|10666.06|0
1651235250000|2022-04-29 12:27:30|10667.14|10667.14|10667.84|10667.84|10667.84|10667.84|10667.14|10667.14|0
1651235260000|2022-04-29 12:27:40|10667.62|10667.62|10667.62|10667.62|10667.62|10667.62|10667.62|10667.62|0
1651235270000|2022-04-29 12:27:50|10667.95|10667.95|10668.34|10668.34|10668.34|10668.34|10667.95|10667.95|0
1651235290000|2022-04-29 12:28:10|10668.43|10668.43|10668.43|10668.43|10668.43|10668.43|10668.43|10668.43|0
1651235310000|2022-04-29 12:28:30|10668.32|10668.32|10668.32|10668.32|10668.32|10668.32|10668.32|10668.32|0
1651235330000|2022-04-29 12:28:50|10668.23|10668.23|10668.23|10668.23|10668.23|10668.23|10668.23|10668.23|0
1651235340000|2022-04-29 12:29:00|10668.05|10668.05|10669.47|10669.47|10669.47|10669.47|10668.05|10668.05|0
1651235350000|2022-04-29 12:29:10|10669.85|10669.85|10669.84|10669.84|10669.97|10669.97|10669.84|10669.84|0
1651235360000|2022-04-29 12:29:20|10670.33|10670.33|10670.71|10670.71|10670.71|10670.71|10670.33|10670.33|0
1651235370000|2022-04-29 12:29:30|10670.85|10670.85|10670.99|10670.99|10670.99|10670.99|10670.6|10670.6|0
1651235380000|2022-04-29 12:29:40|10671.22|10671.22|10671.6|10671.6|10671.6|10671.6|10671.22|10671.22|0
1651235390000|2022-04-29 12:29:50|10671.95|10671.95|10671.95|10671.95|10671.95|10671.95|10671.95|10671.95|0
1651235400000|2022-04-29 12:30:00|10671.51|10671.51|10659.2|10659.2|10672.85|10672.85|10659.2|10659.2|0
1651235410000|2022-04-29 12:30:10|10659.06|10659.06|10660.91|10660.91|10660.91|10660.91|10659.06|10659.06|0
1651235420000|2022-04-29 12:30:20|10661.34|10661.34|10660.54|10660.54|10661.34|10661.34|10660.54|10660.54|0
1651235430000|2022-04-29 12:30:30|10660.91|10660.91|10660.54|10660.54|10660.91|10660.91|10660.54|10660.54|0
1651235440000|2022-04-29 12:30:40|10660.76|10660.76|10661.74|10661.74|10661.74|10661.74|10660.76|10660.76|0
1651235450000|2022-04-29 12:30:50|10662.27|10662.27|10662.24|10662.24|10662.27|10662.27|10661.88|10661.88|0
1651235460000|2022-04-29 12:31:00|10662.37|10662.37|10662.84|10662.84|10662.84|10662.84|10662.37|10662.37|0
1651235500000|2022-04-29 12:31:40|10662.99|10662.99|10663.8|10663.8|10663.8|10663.8|10662.99|10662.99|0
1651235510000|2022-04-29 12:31:50|10663.62|10663.62|10663.62|10663.62|10663.62|10663.62|10663.62|10663.62|0
1651235520000|2022-04-29 12:32:00|10663.47|10663.47|10664.47|10664.47|10664.47|10664.47|10663.1|10663.1|0
1651235530000|2022-04-29 12:32:10|10664.64|10664.64|10663.68|10663.68|10664.64|10664.64|10663.68|10663.68|0
1651235540000|2022-04-29 12:32:20|10663.45|10663.45|10663.51|10663.51|10663.63|10663.63|10663.45|10663.45|0
1651235550000|2022-04-29 12:32:30|10663.13|10663.13|10663.91|10663.91|10663.91|10663.91|10663.13|10663.13|0
1651235560000|2022-04-29 12:32:40|10664.09|10664.09|10660.03|10660.03|10664.09|10664.09|10660.03|10660.03|0
1651235570000|2022-04-29 12:32:50|10659.78|10659.78|10659.72|10659.72|10659.91|10659.91|10659.47|10659.47|0
1651235580000|2022-04-29 12:33:00|10659.85|10659.85|10660.33|10660.33|10660.33|10660.33|10659.85|10659.85|0
1651235590000|2022-04-29 12:33:10|10660.46|10660.46|10659.94|10659.94|10660.46|10660.46|10659.94|10659.94|0
1651235610000|2022-04-29 12:33:30|10660.29|10660.29|10660.29|10660.29|10660.64|10660.64|10660.29|10660.29|0
1651235620000|2022-04-29 12:33:40|10660.82|10660.82|10662.58|10662.58|10662.58|10662.58|10660.82|10660.82|0
1651235630000|2022-04-29 12:33:50|10663.02|10663.02|10662.49|10662.49|10663.02|10663.02|10662.32|10662.32|0
1651235640000|2022-04-29 12:34:00|10662.95|10662.95|10662.95|10662.95|10662.95|10662.95|10662.95|10662.95|0
1651235650000|2022-04-29 12:34:10|10663.17|10663.17|10663.83|10663.83|10663.95|10663.95|10663.17|10663.17|0
1651235660000|2022-04-29 12:34:20|10664.01|10664.01|10665.21|10665.21|10665.38|10665.38|10664.01|10664.01|0
1651235690000|2022-04-29 12:34:50|10665.05|10665.05|10664.18|10664.18|10665.05|10665.05|10664.18|10664.18|0
1651235700000|2022-04-29 12:35:00|10663.96|10663.96|10662.85|10662.85|10663.96|10663.96|10662.85|10662.85|0
1651235710000|2022-04-29 12:35:10|10662.59|10662.59|10663.15|10663.15|10663.8|10663.8|10662.59|10662.59|0
1651235720000|2022-04-29 12:35:20|10662.82|10662.82|10662.82|10662.82|10662.82|10662.82|10662.82|10662.82|0
1651235730000|2022-04-29 12:35:30|10663|10663|10663|10663|10663|10663|10662.57|10662.57|0
1651235740000|2022-04-29 12:35:40|10662.12|10662.12|10662.24|10662.24|10662.24|10662.24|10662.12|10662.12|0
1651235750000|2022-04-29 12:35:50|10661.35|10661.35|10661.35|10661.35|10661.35|10661.35|10661.35|10661.35|0
1651235760000|2022-04-29 12:36:00|10661.23|10661.23|10657.35|10657.35|10661.23|10661.23|10656.92|10656.92|0
1651235770000|2022-04-29 12:36:10|10657.17|10657.17|10657.03|10657.03|10657.17|10657.17|10656.42|10656.42|0
1651235780000|2022-04-29 12:36:20|10656.66|10656.66|10657.01|10657.01|10657.01|10657.01|10656.66|10656.66|0
1651235800000|2022-04-29 12:36:40|10656.65|10656.65|10656.15|10656.15|10656.65|10656.65|10656.15|10656.15|0
1651235810000|2022-04-29 12:36:50|10655.62|10655.62|10655.18|10655.18|10655.62|10655.62|10655.18|10655.18|0
1651235820000|2022-04-29 12:37:00|10655.03|10655.03|10655.03|10655.03|10655.03|10655.03|10655.03|10655.03|0
1651235830000|2022-04-29 12:37:10|10655.36|10655.36|10656.37|10656.37|10656.37|10656.37|10655.36|10655.36|0
1651235850000|2022-04-29 12:37:30|10655.81|10655.81|10655.81|10655.81|10655.81|10655.81|10655.81|10655.81|0
1651235860000|2022-04-29 12:37:40|10656.03|10656.03|10656.03|10656.03|10656.03|10656.03|10656.03|10656.03|0
1651235870000|2022-04-29 12:37:50|10656.28|10656.28|10656.28|10656.28|10656.28|10656.28|10656.28|10656.28|0
1651235880000|2022-04-29 12:38:00|10656.43|10656.43|10656.85|10656.85|10656.95|10656.95|10656.43|10656.43|0
1651235890000|2022-04-29 12:38:10|10656.76|10656.76|10657.8|10657.8|10657.8|10657.8|10656.76|10656.76|0
1651235910000|2022-04-29 12:38:30|10658.48|10658.48|10658.73|10658.73|10658.73|10658.73|10658.48|10658.48|0
1651235920000|2022-04-29 12:38:40|10658.99|10658.99|10659.24|10659.24|10659.24|10659.24|10658.99|10658.99|0
1651235930000|2022-04-29 12:38:50|10658.74|10658.74|10658.74|10658.74|10658.74|10658.74|10658.74|10658.74|0
1651235940000|2022-04-29 12:39:00|10659.52|10659.52|10660.3|10660.3|10660.3|10660.3|10659.52|10659.52|0
1651235950000|2022-04-29 12:39:10|10660.52|10660.52|10660.52|10660.52|10660.52|10660.52|10660.52|10660.52|0
1651235970000|2022-04-29 12:39:30|10660.39|10660.39|10660.39|10660.39|10660.39|10660.39|10660.39|10660.39|0
1651235990000|2022-04-29 12:39:50|10660.61|10660.61|10660.96|10660.96|10660.96|10660.96|10660.61|10660.61|0
1651236000000|2022-04-29 12:40:00|10661.81|10661.81|10661.51|10661.51|10661.81|10661.81|10660.99|10660.99|0
1651236010000|2022-04-29 12:40:10|10661.87|10661.87|10661.93|10661.93|10662.16|10662.16|10661.67|10661.67|0
1651236020000|2022-04-29 12:40:20|10661.61|10661.61|10662.36|10662.36|10662.36|10662.36|10661.61|10661.61|0
1651236030000|2022-04-29 12:40:30|10662.59|10662.59|10662.59|10662.59|10662.59|10662.59|10662.59|10662.59|0
1651236040000|2022-04-29 12:40:40|10662.36|10662.36|10662.33|10662.33|10662.75|10662.75|10662.33|10662.33|0
1651236050000|2022-04-29 12:40:50|10662.1|10662.1|10661.75|10661.75|10662.1|10662.1|10661.75|10661.75|0
1651236060000|2022-04-29 12:41:00|10661.39|10661.39|10661.39|10661.39|10661.39|10661.39|10661.39|10661.39|0
1651236070000|2022-04-29 12:41:10|10661.83|10661.83|10661.83|10661.83|10661.83|10661.83|10661.83|10661.83|0
1651236080000|2022-04-29 12:41:20|10661.39|10661.39|10661.39|10661.39|10661.39|10661.39|10661.39|10661.39|0
1651236090000|2022-04-29 12:41:30|10661.22|10661.22|10661.22|10661.22|10661.22|10661.22|10661.22|10661.22|0
1651236100000|2022-04-29 12:41:40|10659.64|10659.64|10656.4|10656.4|10659.64|10659.64|10656.4|10656.4|0
1651236130000|2022-04-29 12:42:10|10656.86|10656.86|10656.86|10656.86|10656.86|10656.86|10656.86|10656.86|0
1651236140000|2022-04-29 12:42:20|10656.99|10656.99|10659.71|10659.71|10659.71|10659.71|10656.99|10656.99|0
1651236150000|2022-04-29 12:42:30|10659.87|10659.87|10659.87|10659.87|10659.87|10659.87|10659.87|10659.87|0
1651236160000|2022-04-29 12:42:40|10659.64|10659.64|10659.57|10659.57|10659.83|10659.83|10659.44|10659.44|0
1651236180000|2022-04-29 12:43:00|10659.69|10659.69|10660.18|10660.18|10660.18|10660.18|10659.69|10659.69|0
1651236210000|2022-04-29 12:43:30|10659.83|10659.83|10659.83|10659.83|10659.83|10659.83|10659.83|10659.83|0
1651236220000|2022-04-29 12:43:40|10660.16|10660.16|10660.16|10660.16|10660.16|10660.16|10660.16|10660.16|0
1651236240000|2022-04-29 12:44:00|10661.07|10661.07|10664.1|10664.1|10664.1|10664.1|10661.07|10661.07|0
1651236250000|2022-04-29 12:44:10|10664.56|10664.56|10664.44|10664.44|10664.91|10664.91|10664.44|10664.44|0
1651236270000|2022-04-29 12:44:30|10664.8|10664.8|10665.73|10665.73|10665.73|10665.73|10664.8|10664.8|0
1651236280000|2022-04-29 12:44:40|10665.36|10665.36|10664.93|10664.93|10665.36|10665.36|10664.93|10664.93|0
1651236290000|2022-04-29 12:44:50|10665.31|10665.31|10665.31|10665.31|10665.31|10665.31|10665.31|10665.31|0
1651236300000|2022-04-29 12:45:00|10665.17|10665.17|10665.82|10665.82|10666.04|10666.04|10665.17|10665.17|0
1651236310000|2022-04-29 12:45:10|10666.05|10666.05|10665.88|10665.88|10666.05|10666.05|10665.88|10665.88|0
1651236320000|2022-04-29 12:45:20|10665.66|10665.66|10664.45|10664.45|10665.66|10665.66|10664.45|10664.45|0
1651236350000|2022-04-29 12:45:50|10664.55|10664.55|10664.04|10664.04|10664.7|10664.7|10664.04|10664.04|0
1651236360000|2022-04-29 12:46:00|10664.26|10664.26|10664.26|10664.26|10664.73|10664.73|10664.26|10664.26|0
1651236370000|2022-04-29 12:46:10|10664.96|10664.96|10664.96|10664.96|10664.96|10664.96|10664.96|10664.96|0
1651236380000|2022-04-29 12:46:20|10664.87|10664.87|10666.86|10666.86|10666.86|10666.86|10664.87|10664.87|0
1651236390000|2022-04-29 12:46:30|10667.24|10667.24|10667.12|10667.12|10667.24|10667.24|10667.12|10667.12|0
1651236410000|2022-04-29 12:46:50|10667.77|10667.77|10667.12|10667.12|10667.77|10667.77|10667.12|10667.12|0
1651236420000|2022-04-29 12:47:00|10666.5|10666.5|10667|10667|10667|10667|10666.5|10666.5|0
1651236430000|2022-04-29 12:47:10|10666.91|10666.91|10666.91|10666.91|10666.91|10666.91|10666.91|10666.91|0
1651236440000|2022-04-29 12:47:20|10667|10667|10667|10667|10667|10667|10667|10667|0
1651236450000|2022-04-29 12:47:30|10666.5|10666.5|10668.28|10668.28|10668.28|10668.28|10666.5|10666.5|0
1651236460000|2022-04-29 12:47:40|10668.42|10668.42|10668.2|10668.2|10668.42|10668.42|10668.2|10668.2|0
1651236470000|2022-04-29 12:47:50|10668.46|10668.46|10669.03|10669.03|10669.03|10669.03|10668.46|10668.46|0
1651236480000|2022-04-29 12:48:00|10669.45|10669.45|10669.03|10669.03|10669.45|10669.45|10669.03|10669.03|0
1651236490000|2022-04-29 12:48:10|10669.28|10669.28|10669.52|10669.52|10669.52|10669.52|10669.28|10669.28|0
1651236530000|2022-04-29 12:48:50|10672.64|10672.64|10672.64|10672.64|10672.64|10672.64|10672.64|10672.64|0
1651236540000|2022-04-29 12:49:00|10672.55|10672.55|10672.77|10672.77|10672.77|10672.77|10672.33|10672.33|0
1651236550000|2022-04-29 12:49:10|10672.52|10672.52|10672.52|10672.52|10672.52|10672.52|10672.52|10672.52|0
1651236560000|2022-04-29 12:49:20|10672.64|10672.64|10673.42|10673.42|10673.42|10673.42|10672.64|10672.64|0
1651236570000|2022-04-29 12:49:30|10673.33|10673.33|10673.61|10673.61|10673.61|10673.61|10673.33|10673.33|0
1651236580000|2022-04-29 12:49:40|10673.98|10673.98|10673.81|10673.81|10673.98|10673.98|10673.58|10673.58|0
1651236590000|2022-04-29 12:49:50|10673.88|10673.88|10674.28|10674.28|10674.28|10674.28|10673.7|10673.7|0
1651236600000|2022-04-29 12:50:00|10674.63|10674.63|10674.39|10674.39|10674.63|10674.63|10674.39|10674.39|0
1651236610000|2022-04-29 12:50:10|10674.26|10674.26|10674.26|10674.26|10674.26|10674.26|10674.26|10674.26|0
1651236620000|2022-04-29 12:50:20|10674.01|10674.01|10673.58|10673.58|10674.01|10674.01|10673.58|10673.58|0
1651236650000|2022-04-29 12:50:50|10673.81|10673.81|10673.58|10673.58|10673.81|10673.81|10673.58|10673.58|0
1651236660000|2022-04-29 12:51:00|10673.95|10673.95|10674.2|10674.2|10674.2|10674.2|10673.95|10673.95|0
1651236670000|2022-04-29 12:51:10|10674.43|10674.43|10674.65|10674.65|10674.87|10674.87|10674.43|10674.43|0
1651236680000|2022-04-29 12:51:20|10674.43|10674.43|10674.55|10674.55|10674.55|10674.55|10674.43|10674.43|0
1651236690000|2022-04-29 12:51:30|10674.18|10674.18|10673.99|10673.99|10674.18|10674.18|10673.99|10673.99|0
1651236700000|2022-04-29 12:51:40|10674.42|10674.42|10674.56|10674.56|10674.56|10674.56|10674.42|10674.42|0
1651236710000|2022-04-29 12:51:50|10674.93|10674.93|10674.93|10674.93|10675.18|10675.18|10674.75|10674.75|0
1651236730000|2022-04-29 12:52:10|10675.11|10675.11|10675.11|10675.11|10675.11|10675.11|10675.11|10675.11|0
1651236740000|2022-04-29 12:52:20|10675.28|10675.28|10675.28|10675.28|10675.28|10675.28|10675.28|10675.28|0
1651236750000|2022-04-29 12:52:30|10675.41|10675.41|10675.41|10675.41|10675.41|10675.41|10675.41|10675.41|0
1651236760000|2022-04-29 12:52:40|10675.65|10675.65|10675.65|10675.65|10675.65|10675.65|10675.65|10675.65|0
1651236770000|2022-04-29 12:52:50|10675.44|10675.44|10675.21|10675.21|10675.44|10675.44|10675.21|10675.21|0
1651236780000|2022-04-29 12:53:00|10675.06|10675.06|10675.49|10675.49|10675.49|10675.49|10675.06|10675.06|0
1651236790000|2022-04-29 12:53:10|10675.64|10675.64|10675.71|10675.71|10676.07|10676.07|10675.64|10675.64|0
1651236800000|2022-04-29 12:53:20|10675.88|10675.88|10675.88|10675.88|10675.88|10675.88|10675.88|10675.88|0
1651236830000|2022-04-29 12:53:50|10675.1|10675.1|10674.32|10674.32|10675.1|10675.1|10674.32|10674.32|0
1651236840000|2022-04-29 12:54:00|10674.14|10674.14|10674.14|10674.14|10674.14|10674.14|10674.14|10674.14|0
1651236850000|2022-04-29 12:54:10|10674.29|10674.29|10674.29|10674.29|10674.6|10674.6|10674.29|10674.29|0
1651236860000|2022-04-29 12:54:20|10674.07|10674.07|10674.55|10674.55|10674.55|10674.55|10673.76|10673.76|0
1651236870000|2022-04-29 12:54:30|10674.64|10674.64|10674.82|10674.82|10674.82|10674.82|10674.64|10674.64|0
1651236880000|2022-04-29 12:54:40|10675.04|10675.04|10675.82|10675.82|10675.82|10675.82|10675.04|10675.04|0
1651236890000|2022-04-29 12:54:50|10676.29|10676.29|10676.29|10676.29|10676.29|10676.29|10676.29|10676.29|0
1651236910000|2022-04-29 12:55:10|10676.52|10676.52|10676.52|10676.52|10676.52|10676.52|10676.52|10676.52|0
1651236920000|2022-04-29 12:55:20|10676.84|10676.84|10676.84|10676.84|10676.84|10676.84|10676.84|10676.84|0
1651236930000|2022-04-29 12:55:30|10676.96|10676.96|10677.33|10677.33|10677.33|10677.33|10676.96|10676.96|0
1651236950000|2022-04-29 12:55:50|10677.2|10677.2|10675.63|10675.63|10677.2|10677.2|10675.5|10675.5|0
1651236960000|2022-04-29 12:56:00|10675.17|10675.17|10674.52|10674.52|10675.17|10675.17|10674.3|10674.3|0
1651236970000|2022-04-29 12:56:10|10674.29|10674.29|10674.66|10674.66|10674.66|10674.66|10674.29|10674.29|0
1651236980000|2022-04-29 12:56:20|10675.04|10675.04|10675.04|10675.04|10675.04|10675.04|10675.04|10675.04|0
1651236990000|2022-04-29 12:56:30|10674.16|10674.16|10675.19|10675.19|10675.19|10675.19|10674.16|10674.16|0
1651237000000|2022-04-29 12:56:40|10675.06|10675.06|10675.86|10675.86|10676.12|10676.12|10674.56|10674.56|0
1651237020000|2022-04-29 12:57:00|10676.31|10676.31|10676.31|10676.31|10676.31|10676.31|10676.31|10676.31|0
1651237030000|2022-04-29 12:57:10|10676.44|10676.44|10676.44|10676.44|10676.44|10676.44|10676.44|10676.44|0
1651237040000|2022-04-29 12:57:20|10676.76|10676.76|10676.76|10676.76|10676.76|10676.76|10676.76|10676.76|0
1651237050000|2022-04-29 12:57:30|10675.89|10675.89|10675.49|10675.49|10675.89|10675.89|10675.49|10675.49|0
1651237070000|2022-04-29 12:57:50|10675.36|10675.36|10675.36|10675.36|10675.36|10675.36|10675.36|10675.36|0
1651237090000|2022-04-29 12:58:10|10675.8|10675.8|10675.8|10675.8|10675.8|10675.8|10675.8|10675.8|0
1651237100000|2022-04-29 12:58:20|10675.02|10675.02|10675.02|10675.02|10675.02|10675.02|10675.02|10675.02|0
1651237120000|2022-04-29 12:58:40|10675.9|10675.9|10675.37|10675.37|10675.9|10675.9|10675.37|10675.37|0
1651237130000|2022-04-29 12:58:50|10675.2|10675.2|10674.67|10674.67|10675.2|10675.2|10674.46|10674.46|0
1651237150000|2022-04-29 12:59:10|10675.45|10675.45|10675.45|10675.45|10675.45|10675.45|10675.45|10675.45|0
1651237170000|2022-04-29 12:59:30|10675.2|10675.2|10675.06|10675.06|10675.43|10675.43|10675.06|10675.06|0
1651237180000|2022-04-29 12:59:40|10674.71|10674.71|10674.67|10674.67|10674.71|10674.71|10674.54|10674.54|0
1651237190000|2022-04-29 12:59:50|10673.11|10673.11|10673.28|10673.28|10673.28|10673.28|10673.11|10673.11|0
1651237200000|2022-04-29 13:00:00|10673.46|10673.46|10672.62|10672.62|10673.46|10673.46|10672.49|10672.49|0
1651237210000|2022-04-29 13:00:10|10672.74|10672.74|10673.36|10673.36|10673.36|10673.36|10672.74|10672.74|0
1651237230000|2022-04-29 13:00:30|10673.49|10673.49|10673.49|10673.49|10673.49|10673.49|10673.49|10673.49|0
1651237240000|2022-04-29 13:00:40|10673.34|10673.34|10673.34|10673.34|10673.34|10673.34|10673.34|10673.34|0
1651237250000|2022-04-29 13:00:50|10674.02|10674.02|10673.8|10673.8|10674.02|10674.02|10673.8|10673.8|0
1651237260000|2022-04-29 13:01:00|10673.55|10673.55|10673.77|10673.77|10673.77|10673.77|10673.55|10673.55|0
1651237270000|2022-04-29 13:01:10|10675.33|10675.33|10676.75|10676.75|10676.87|10676.87|10675.33|10675.33|0
1651237280000|2022-04-29 13:01:20|10676.62|10676.62|10676.62|10676.62|10676.62|10676.62|10676.62|10676.62|0
1651237290000|2022-04-29 13:01:30|10676.84|10676.84|10676.66|10676.66|10676.84|10676.84|10676.66|10676.66|0
1651237300000|2022-04-29 13:01:40|10676.73|10676.73|10676.73|10676.73|10676.73|10676.73|10676.73|10676.73|0
1651237310000|2022-04-29 13:01:50|10675.86|10675.86|10675.2|10675.2|10675.86|10675.86|10675|10675|0
1651237320000|2022-04-29 13:02:00|10674.98|10674.98|10674.36|10674.36|10674.98|10674.98|10674.24|10674.24|0
1651237330000|2022-04-29 13:02:10|10674.61|10674.61|10674.86|10674.86|10674.86|10674.86|10674.61|10674.61|0
1651237340000|2022-04-29 13:02:20|10674.98|10674.98|10674.74|10674.74|10674.98|10674.98|10674.74|10674.74|0
1651237350000|2022-04-29 13:02:30|10674.52|10674.52|10674.52|10674.52|10674.52|10674.52|10674.52|10674.52|0
1651237380000|2022-04-29 13:03:00|10674.06|10674.06|10674.24|10674.24|10674.24|10674.24|10674.06|10674.06|0
1651237390000|2022-04-29 13:03:10|10674.59|10674.59|10674.71|10674.71|10674.71|10674.71|10674.59|10674.59|0
1651237400000|2022-04-29 13:03:20|10674.94|10674.94|10674.17|10674.17|10675.13|10675.13|10674.17|10674.17|0
1651237410000|2022-04-29 13:03:30|10674.03|10674.03|10674.5|10674.5|10674.5|10674.5|10674.03|10674.03|0
1651237420000|2022-04-29 13:03:40|10674.27|10674.27|10674.27|10674.27|10674.27|10674.27|10674.27|10674.27|0
1651237440000|2022-04-29 13:04:00|10674.4|10674.4|10674.8|10674.8|10675.18|10675.18|10674.4|10674.4|0
1651237460000|2022-04-29 13:04:20|10674.71|10674.71|10674.61|10674.61|10674.71|10674.71|10674.61|10674.61|0
1651237470000|2022-04-29 13:04:30|10674.39|10674.39|10674.58|10674.58|10674.58|10674.58|10674.39|10674.39|0
1651237480000|2022-04-29 13:04:40|10675.01|10675.01|10675.37|10675.37|10675.37|10675.37|10674.58|10674.58|0
1651237490000|2022-04-29 13:04:50|10675.15|10675.15|10675.27|10675.27|10675.27|10675.27|10675.15|10675.15|0
1651237500000|2022-04-29 13:05:00|10674.42|10674.42|10675.15|10675.15|10675.15|10675.15|10674.42|10674.42|0
1651237510000|2022-04-29 13:05:10|10675.61|10675.61|10674.05|10674.05|10675.61|10675.61|10674.05|10674.05|0
1651237520000|2022-04-29 13:05:20|10674.3|10674.3|10674.3|10674.3|10674.3|10674.3|10674.3|10674.3|0
1651237530000|2022-04-29 13:05:30|10673.87|10673.87|10673.87|10673.87|10673.87|10673.87|10673.87|10673.87|0
1651237540000|2022-04-29 13:05:40|10673.41|10673.41|10671.93|10671.93|10673.41|10673.41|10671.93|10671.93|0
1651237550000|2022-04-29 13:05:50|10671.34|10671.34|10670.79|10670.79|10671.34|10671.34|10669.09|10669.09|0
1651237560000|2022-04-29 13:06:00|10671.22|10671.22|10671.59|10671.59|10671.59|10671.59|10671.22|10671.22|0
1651237570000|2022-04-29 13:06:10|10672.09|10672.09|10671.96|10671.96|10672.09|10672.09|10671.96|10671.96|0
1651237580000|2022-04-29 13:06:20|10671.72|10671.72|10671.8|10671.8|10672.02|10672.02|10671.72|10671.72|0
1651237590000|2022-04-29 13:06:30|10671.99|10671.99|10671.99|10671.99|10671.99|10671.99|10671.99|10671.99|0
1651237610000|2022-04-29 13:06:50|10671.74|10671.74|10672.52|10672.52|10672.52|10672.52|10671.74|10671.74|0
1651237620000|2022-04-29 13:07:00|10672.17|10672.17|10671.39|10671.39|10672.17|10672.17|10671.39|10671.39|0
1651237630000|2022-04-29 13:07:10|10671.26|10671.26|10671.16|10671.16|10671.26|10671.26|10671.16|10671.16|0
1651237640000|2022-04-29 13:07:20|10671.44|10671.44|10671.44|10671.44|10671.44|10671.44|10671.44|10671.44|0
1651237650000|2022-04-29 13:07:30|10670.95|10670.95|10670.95|10670.95|10670.95|10670.95|10670.95|10670.95|0
1651237660000|2022-04-29 13:07:40|10671.07|10671.07|10671.95|10671.95|10672.33|10672.33|10671.07|10671.07|0
1651237670000|2022-04-29 13:07:50|10671.6|10671.6|10671.51|10671.51|10671.6|10671.6|10671.51|10671.51|0
1651237680000|2022-04-29 13:08:00|10671.07|10671.07|10671.51|10671.51|10671.51|10671.51|10670.86|10670.86|0
1651237690000|2022-04-29 13:08:10|10671.99|10671.99|10671.56|10671.56|10671.99|10671.99|10671.56|10671.56|0
1651237700000|2022-04-29 13:08:20|10671.98|10671.98|10671.61|10671.61|10671.98|10671.98|10671.61|10671.61|0
1651237710000|2022-04-29 13:08:30|10671.96|10671.96|10671.56|10671.56|10672.06|10672.06|10671.1|10671.1|0
1651237720000|2022-04-29 13:08:40|10671.24|10671.24|10671.14|10671.14|10671.24|10671.24|10671.14|10671.14|0
1651237740000|2022-04-29 13:09:00|10671.24|10671.24|10671.14|10671.14|10671.24|10671.24|10671.01|10671.01|0
1651237750000|2022-04-29 13:09:10|10670.71|10670.71|10671.85|10671.85|10671.85|10671.85|10670.71|10670.71|0
1651237760000|2022-04-29 13:09:20|10671.66|10671.66|10671.66|10671.66|10671.66|10671.66|10671.66|10671.66|0
1651237770000|2022-04-29 13:09:30|10671.4|10671.4|10670.91|10670.91|10671.4|10671.4|10670.91|10670.91|0
1651237790000|2022-04-29 13:09:50|10671.04|10671.04|10671.26|10671.26|10671.26|10671.26|10671.04|10671.04|0
1651237800000|2022-04-29 13:10:00|10669.79|10669.79|10668.23|10668.23|10669.79|10669.79|10668.06|10668.06|0
1651237810000|2022-04-29 13:10:10|10667.8|10667.8|10667.8|10667.8|10667.8|10667.8|10667.8|10667.8|0
1651237820000|2022-04-29 13:10:20|10668.01|10668.01|10668.08|10668.08|10668.08|10668.08|10668.01|10668.01|0
1651237850000|2022-04-29 13:10:50|10667.73|10667.73|10667.85|10667.85|10667.85|10667.85|10667.73|10667.73|0
1651237860000|2022-04-29 13:11:00|10667.42|10667.42|10667.85|10667.85|10667.85|10667.85|10667.42|10667.42|0
1651237870000|2022-04-29 13:11:10|10667.71|10667.71|10667.15|10667.15|10667.71|10667.71|10667.15|10667.15|0
1651237880000|2022-04-29 13:11:20|10666.5|10666.5|10666.69|10666.69|10666.76|10666.76|10666.5|10666.5|0
1651237900000|2022-04-29 13:11:40|10666.88|10666.88|10666.88|10666.88|10666.88|10666.88|10666.88|10666.88|0
1651237910000|2022-04-29 13:11:50|10666.63|10666.63|10666.71|10666.71|10666.71|10666.71|10666.46|10666.46|0
1651237920000|2022-04-29 13:12:00|10666.86|10666.86|10666.8|10666.8|10667.29|10667.29|10666.8|10666.8|0
1651237930000|2022-04-29 13:12:10|10667.26|10667.26|10667.26|10667.26|10667.26|10667.26|10667.26|10667.26|0
1651237940000|2022-04-29 13:12:20|10667.03|10667.03|10666.87|10666.87|10667.03|10667.03|10666.87|10666.87|0
1651237960000|2022-04-29 13:12:40|10666.69|10666.69|10666.25|10666.25|10666.69|10666.69|10666.25|10666.25|0
1651237970000|2022-04-29 13:12:50|10665.89|10665.89|10666.35|10666.35|10666.35|10666.35|10665.89|10665.89|0
1651237980000|2022-04-29 13:13:00|10666.44|10666.44|10664.45|10664.45|10666.44|10666.44|10664.45|10664.45|0
1651237990000|2022-04-29 13:13:10|10664.56|10664.56|10663.13|10663.13|10664.56|10664.56|10663|10663|0
1651238000000|2022-04-29 13:13:20|10662.85|10662.85|10663.07|10663.07|10663.07|10663.07|10662.85|10662.85|0
1651238010000|2022-04-29 13:13:30|10662.85|10662.85|10665.19|10665.19|10665.19|10665.19|10662.85|10662.85|0
1651238020000|2022-04-29 13:13:40|10664.31|10664.31|10664.13|10664.13|10664.31|10664.31|10664.13|10664.13|0
1651238030000|2022-04-29 13:13:50|10664|10664|10664.23|10664.23|10664.23|10664.23|10664|10664|0
1651238040000|2022-04-29 13:14:00|10664.44|10664.44|10664.44|10664.44|10664.44|10664.44|10664.44|10664.44|0
1651238050000|2022-04-29 13:14:10|10664.81|10664.81|10664.44|10664.44|10664.81|10664.81|10664.44|10664.44|0
1651238060000|2022-04-29 13:14:20|10664.27|10664.27|10662.79|10662.79|10664.27|10664.27|10662.79|10662.79|0
1651238070000|2022-04-29 13:14:30|10662.69|10662.69|10662.26|10662.26|10662.69|10662.69|10661.83|10661.83|0
1651238080000|2022-04-29 13:14:40|10662.14|10662.14|10662.14|10662.14|10662.14|10662.14|10662.14|10662.14|0
1651238090000|2022-04-29 13:14:50|10660.58|10660.58|10660.58|10660.58|10660.58|10660.58|10660.58|10660.58|0
1651238100000|2022-04-29 13:15:00|10660.33|10660.33|10661.83|10661.83|10661.83|10661.83|10660.33|10660.33|0
1651238120000|2022-04-29 13:15:20|10661.17|10661.17|10661.54|10661.54|10661.54|10661.54|10661.17|10661.17|0
1651238130000|2022-04-29 13:15:30|10661.67|10661.67|10661.9|10661.9|10661.9|10661.9|10661.67|10661.67|0
1651238150000|2022-04-29 13:15:50|10662.33|10662.33|10662.92|10662.92|10662.92|10662.92|10662.33|10662.33|0
1651238160000|2022-04-29 13:16:00|10663.07|10663.07|10663.44|10663.44|10663.44|10663.44|10663.07|10663.07|0
1651238180000|2022-04-29 13:16:20|10663.61|10663.61|10662.96|10662.96|10663.61|10663.61|10662.96|10662.96|0
1651238190000|2022-04-29 13:16:30|10663.74|10663.74|10663.74|10663.74|10663.74|10663.74|10663.74|10663.74|0
1651238200000|2022-04-29 13:16:40|10664.21|10664.21|10665.52|10665.52|10665.52|10665.52|10664.21|10664.21|0
1651238210000|2022-04-29 13:16:50|10665.71|10665.71|10665.71|10665.71|10665.71|10665.71|10665.71|10665.71|0
1651238220000|2022-04-29 13:17:00|10665.89|10665.89|10665.89|10665.89|10665.89|10665.89|10665.89|10665.89|0
1651238230000|2022-04-29 13:17:10|10666.25|10666.25|10666.44|10666.44|10666.53|10666.53|10666.25|10666.25|0
1651238240000|2022-04-29 13:17:20|10666.72|10666.72|10667.48|10667.48|10667.48|10667.48|10666.44|10666.44|0
1651238260000|2022-04-29 13:17:40|10667.29|10667.29|10666.93|10666.93|10667.46|10667.46|10666.93|10666.93|0
1651238270000|2022-04-29 13:17:50|10667.37|10667.37|10667.62|10667.62|10667.8|10667.8|10667.37|10667.37|0
1651238280000|2022-04-29 13:18:00|10667.25|10667.25|10667.72|10667.72|10667.81|10667.81|10667.25|10667.25|0
1651238290000|2022-04-29 13:18:10|10667.59|10667.59|10667.59|10667.59|10667.59|10667.59|10667.59|10667.59|0
1651238310000|2022-04-29 13:18:30|10667.47|10667.47|10667.59|10667.59|10667.59|10667.59|10667.34|10667.34|0
1651238320000|2022-04-29 13:18:40|10667.1|10667.1|10667.34|10667.34|10667.34|10667.34|10667.1|10667.1|0
1651238330000|2022-04-29 13:18:50|10666.97|10666.97|10667.36|10667.36|10667.48|10667.48|10666.97|10666.97|0
1651238340000|2022-04-29 13:19:00|10667.13|10667.13|10668.06|10668.06|10668.06|10668.06|10667.13|10667.13|0
1651238350000|2022-04-29 13:19:10|10667.9|10667.9|10668.34|10668.34|10668.34|10668.34|10667.76|10667.76|0
1651238360000|2022-04-29 13:19:20|10668.87|10668.87|10669.86|10669.86|10669.86|10669.86|10668.87|10668.87|0
1651238370000|2022-04-29 13:19:30|10670.1|10670.1|10670.03|10670.03|10670.38|10670.38|10670.03|10670.03|0
1651238380000|2022-04-29 13:19:40|10670.39|10670.39|10669.25|10669.25|10670.39|10670.39|10669.25|10669.25|0
1651238390000|2022-04-29 13:19:50|10668.47|10668.47|10667.94|10667.94|10668.73|10668.73|10667.94|10667.94|0
1651238400000|2022-04-29 13:20:00|10667.62|10667.62|10666.81|10666.81|10667.62|10667.62|10666.72|10666.72|0
1651238410000|2022-04-29 13:20:10|10666.91|10666.91|10667.9|10667.9|10667.9|10667.9|10666.91|10666.91|0
1651238420000|2022-04-29 13:20:20|10668.7|10668.7|10668.7|10668.7|10668.7|10668.7|10668.7|10668.7|0
1651238430000|2022-04-29 13:20:30|10668.57|10668.57|10669.48|10669.48|10669.48|10669.48|10668.57|10668.57|0
1651238440000|2022-04-29 13:20:40|10669.97|10669.97|10671.1|10671.1|10671.1|10671.1|10669.97|10669.97|0
1651238460000|2022-04-29 13:21:00|10671.45|10671.45|10671.99|10671.99|10672.22|10672.22|10671.45|10671.45|0
1651238490000|2022-04-29 13:21:30|10671.81|10671.81|10672.88|10672.88|10672.88|10672.88|10671.81|10671.81|0
1651238500000|2022-04-29 13:21:40|10673.01|10673.01|10672.14|10672.14|10673.01|10673.01|10672.14|10672.14|0
1651238510000|2022-04-29 13:21:50|10672.56|10672.56|10672.56|10672.56|10672.56|10672.56|10672.56|10672.56|0
1651238520000|2022-04-29 13:22:00|10671.71|10671.71|10671.29|10671.29|10671.71|10671.71|10671.29|10671.29|0
1651238530000|2022-04-29 13:22:10|10670.86|10670.86|10670.86|10670.86|10670.86|10670.86|10670.86|10670.86|0
1651238540000|2022-04-29 13:22:20|10671.04|10671.04|10670.69|10670.69|10671.04|10671.04|10670.69|10670.69|0
1651238550000|2022-04-29 13:22:30|10671.21|10671.21|10671.37|10671.37|10671.37|10671.37|10671.21|10671.21|0
1651238560000|2022-04-29 13:22:40|10671.02|10671.02|10671.02|10671.02|10671.02|10671.02|10671.02|10671.02|0
1651238570000|2022-04-29 13:22:50|10670.6|10670.6|10670.6|10670.6|10670.6|10670.6|10670.6|10670.6|0
1651238580000|2022-04-29 13:23:00|10670.41|10670.41|10670.63|10670.63|10670.63|10670.63|10670.41|10670.41|0
1651238590000|2022-04-29 13:23:10|10670.76|10670.76|10670.76|10670.76|10670.76|10670.76|10670.76|10670.76|0
1651238600000|2022-04-29 13:23:20|10670.54|10670.54|10670.97|10670.97|10670.97|10670.97|10670.54|10670.54|0
1651238610000|2022-04-29 13:23:30|10671.75|10671.75|10671.75|10671.75|10671.75|10671.75|10671.75|10671.75|0
1651238620000|2022-04-29 13:23:40|10670.97|10670.97|10670.53|10670.53|10670.97|10670.97|10670.53|10670.53|0
1651238640000|2022-04-29 13:24:00|10670.37|10670.37|10670.89|10670.89|10670.89|10670.89|10670.37|10670.37|0
1651238650000|2022-04-29 13:24:10|10671.21|10671.21|10671.34|10671.34|10671.34|10671.34|10671.21|10671.21|0
1651238660000|2022-04-29 13:24:20|10671.78|10671.78|10671.78|10671.78|10671.78|10671.78|10671.78|10671.78|0
1651238670000|2022-04-29 13:24:30|10672.56|10672.56|10672.56|10672.56|10672.56|10672.56|10672.56|10672.56|0
1651238680000|2022-04-29 13:24:40|10672.79|10672.79|10672.71|10672.71|10672.79|10672.79|10672.56|10672.56|0
1651238690000|2022-04-29 13:24:50|10672.87|10672.87|10672.99|10672.99|10672.99|10672.99|10672.87|10672.87|0
1651238700000|2022-04-29 13:25:00|10673.28|10673.28|10672.48|10672.48|10673.28|10673.28|10672.48|10672.48|0
1651238710000|2022-04-29 13:25:10|10672.35|10672.35|10672.35|10672.35|10672.35|10672.35|10672.35|10672.35|0
1651238720000|2022-04-29 13:25:20|10672.1|10672.1|10672.1|10672.1|10672.1|10672.1|10672.1|10672.1|0
1651238730000|2022-04-29 13:25:30|10672.01|10672.01|10671.98|10671.98|10672.01|10672.01|10671.89|10671.89|0
1651238750000|2022-04-29 13:25:50|10671.55|10671.55|10671.55|10671.55|10671.55|10671.55|10671.55|10671.55|0
1651238760000|2022-04-29 13:26:00|10671.05|10671.05|10670.17|10670.17|10671.17|10671.17|10670.17|10670.17|0
1651238770000|2022-04-29 13:26:10|10670.6|10670.6|10670.39|10670.39|10670.6|10670.6|10670.39|10670.39|0
1651238780000|2022-04-29 13:26:20|10670.56|10670.56|10670.56|10670.56|10670.56|10670.56|10670.56|10670.56|0
1651238790000|2022-04-29 13:26:30|10670.24|10670.24|10671.03|10671.03|10671.03|10671.03|10670.24|10670.24|0
1651238800000|2022-04-29 13:26:40|10672.59|10672.59|10673.62|10673.62|10673.62|10673.62|10672.59|10672.59|0
1651238810000|2022-04-29 13:26:50|10673.84|10673.84|10674.3|10674.3|10674.3|10674.3|10673.84|10673.84|0
1651238820000|2022-04-29 13:27:00|10674.42|10674.42|10674.91|10674.91|10674.91|10674.91|10674.42|10674.42|0
1651238830000|2022-04-29 13:27:10|10675.34|10675.34|10675.44|10675.44|10675.44|10675.44|10675.34|10675.34|0
1651238840000|2022-04-29 13:27:20|10675.53|10675.53|10675.53|10675.53|10675.53|10675.53|10675.53|10675.53|0
1651238850000|2022-04-29 13:27:30|10675.44|10675.44|10674.92|10674.92|10675.44|10675.44|10674.92|10674.92|0
1651238860000|2022-04-29 13:27:40|10675.57|10675.57|10675.57|10675.57|10675.67|10675.67|10675.48|10675.48|0
1651238870000|2022-04-29 13:27:50|10675.67|10675.67|10675.95|10675.95|10675.95|10675.95|10675.48|10675.48|0
1651238880000|2022-04-29 13:28:00|10676.39|10676.39|10677.38|10677.38|10677.73|10677.73|10676.39|10676.39|0
1651238890000|2022-04-29 13:28:10|10677.55|10677.55|10677.55|10677.55|10677.55|10677.55|10677.55|10677.55|0
1651238910000|2022-04-29 13:28:30|10677.71|10677.71|10677.71|10677.71|10677.71|10677.71|10677.71|10677.71|0
1651238920000|2022-04-29 13:28:40|10677.34|10677.34|10677.34|10677.34|10677.34|10677.34|10677.34|10677.34|0
1651238950000|2022-04-29 13:29:10|10677.77|10677.77|10677.77|10677.77|10677.77|10677.77|10677.77|10677.77|0
1651238960000|2022-04-29 13:29:20|10677.98|10677.98|10678.43|10678.43|10678.43|10678.43|10677.86|10677.86|0
1651238980000|2022-04-29 13:29:40|10678.8|10678.8|10678.93|10678.93|10678.93|10678.93|10678.8|10678.8|0
1651238990000|2022-04-29 13:29:50|10678.82|10678.82|10679.62|10679.62|10679.62|10679.62|10678.82|10678.82|0
1651239000000|2022-04-29 13:30:00|10679.75|10679.75|10684.33|10684.33|10685|10685|10679.75|10679.75|0
1651239010000|2022-04-29 13:30:10|10683.46|10683.46|10682.9|10682.9|10683.46|10683.46|10682.9|10682.9|0
1651239020000|2022-04-29 13:30:20|10682.68|10682.68|10681.69|10681.69|10682.68|10682.68|10681.53|10681.53|0
1651239030000|2022-04-29 13:30:30|10682.56|10682.56|10683.54|10683.54|10683.54|10683.54|10682.56|10682.56|0
1651239040000|2022-04-29 13:30:40|10683.9|10683.9|10683|10683|10683.9|10683.9|10683|10683|0
1651239050000|2022-04-29 13:30:50|10683.09|10683.09|10681.91|10681.91|10683.38|10683.38|10681.91|10681.91|0
1651239060000|2022-04-29 13:31:00|10681.69|10681.69|10682.24|10682.24|10682.24|10682.24|10681.69|10681.69|0
1651239070000|2022-04-29 13:31:10|10682.36|10682.36|10679.95|10679.95|10682.36|10682.36|10679.86|10679.86|0
1651239080000|2022-04-29 13:31:20|10679.86|10679.86|10680.26|10680.26|10680.26|10680.26|10679.86|10679.86|0
1651239090000|2022-04-29 13:31:30|10680.17|10680.17|10680.17|10680.17|10680.17|10680.17|10680.17|10680.17|0
1651239100000|2022-04-29 13:31:40|10679.82|10679.82|10679.09|10679.09|10679.82|10679.82|10679.09|10679.09|0
1651239110000|2022-04-29 13:31:50|10679.45|10679.45|10679.01|10679.01|10679.45|10679.45|10678.75|10678.75|0
1651239120000|2022-04-29 13:32:00|10680.16|10680.16|10682.07|10682.07|10682.07|10682.07|10680.16|10680.16|0
1651239130000|2022-04-29 13:32:10|10683.63|10683.63|10684.74|10684.74|10684.97|10684.97|10683.63|10683.63|0
1651239140000|2022-04-29 13:32:20|10684.38|10684.38|10684.38|10684.38|10684.38|10684.38|10684.38|10684.38|0
1651239150000|2022-04-29 13:32:30|10684.63|10684.63|10684.5|10684.5|10684.75|10684.75|10684.5|10684.5|0
1651239160000|2022-04-29 13:32:40|10683.72|10683.72|10685.05|10685.05|10685.05|10685.05|10683.72|10683.72|0
1651239170000|2022-04-29 13:32:50|10685.83|10685.83|10691.77|10691.77|10692.48|10692.48|10685.83|10685.83|0
1651239180000|2022-04-29 13:33:00|10691.84|10691.84|10692.09|10692.09|10692.34|10692.34|10691.06|10691.06|0
1651239190000|2022-04-29 13:33:10|10691.87|10691.87|10688.41|10688.41|10691.87|10691.87|10688.16|10688.16|0
1651239200000|2022-04-29 13:33:20|10688.53|10688.53|10688.13|10688.13|10688.53|10688.53|10688.13|10688.13|0
1651239210000|2022-04-29 13:33:30|10687.69|10687.69|10686.38|10686.38|10687.69|10687.69|10686.38|10686.38|0
1651239220000|2022-04-29 13:33:40|10686.16|10686.16|10685.67|10685.67|10686.16|10686.16|10685.67|10685.67|0
1651239230000|2022-04-29 13:33:50|10686.25|10686.25|10686.6|10686.6|10686.6|10686.6|10686.25|10686.25|0
1651239240000|2022-04-29 13:34:00|10686.47|10686.47|10687|10687|10687|10687|10686.47|10686.47|0
1651239250000|2022-04-29 13:34:10|10686.57|10686.57|10685.77|10685.77|10686.66|10686.66|10685.05|10685.05|0
1651239260000|2022-04-29 13:34:20|10685.65|10685.65|10686.77|10686.77|10686.77|10686.77|10685.65|10685.65|0
1651239270000|2022-04-29 13:34:30|10687.02|10687.02|10692.12|10692.12|10692.12|10692.12|10687.02|10687.02|0
1651239280000|2022-04-29 13:34:40|10692.51|10692.51|10693.98|10693.98|10693.98|10693.98|10692.51|10692.51|0
1651239290000|2022-04-29 13:34:50|10693.86|10693.86|10694.04|10694.04|10694.48|10694.48|10693.86|10693.86|0
1651239300000|2022-04-29 13:35:00|10693.81|10693.81|10695.55|10695.55|10695.79|10695.79|10693.21|10693.21|0
1651239310000|2022-04-29 13:35:10|10695.43|10695.43|10700.29|10700.29|10700.9|10700.9|10695.43|10695.43|0
1651239320000|2022-04-29 13:35:20|10700.82|10700.82|10701.72|10701.72|10702.33|10702.33|10700.6|10700.6|0
1651239330000|2022-04-29 13:35:30|10701.59|10701.59|10702.4|10702.4|10702.83|10702.83|10701.59|10701.59|0
1651239340000|2022-04-29 13:35:40|10702.15|10702.15|10702.16|10702.16|10702.16|10702.16|10701.34|10701.34|0
1651239350000|2022-04-29 13:35:50|10702.34|10702.34|10703.41|10703.41|10703.41|10703.41|10702.16|10702.16|0
1651239360000|2022-04-29 13:36:00|10703.23|10703.23|10707.28|10707.28|10707.28|10707.28|10703.23|10703.23|0
1651239370000|2022-04-29 13:36:10|10707.47|10707.47|10702.85|10702.85|10707.64|10707.64|10702.85|10702.85|0
1651239380000|2022-04-29 13:36:20|10702.59|10702.59|10702.35|10702.35|10703.37|10703.37|10702.35|10702.35|0
1651239390000|2022-04-29 13:36:30|10702.18|10702.18|10701.11|10701.11|10702.44|10702.44|10701.11|10701.11|0
1651239400000|2022-04-29 13:36:40|10701.33|10701.33|10700.59|10700.59|10701.33|10701.33|10700.59|10700.59|0
1651239410000|2022-04-29 13:36:50|10700.42|10700.42|10700.64|10700.64|10700.64|10700.64|10700.17|10700.17|0
1651239420000|2022-04-29 13:37:00|10700.77|10700.77|10701.9|10701.9|10701.9|10701.9|10700.64|10700.64|0
1651239430000|2022-04-29 13:37:10|10701.81|10701.81|10702.21|10702.21|10702.36|10702.36|10700.63|10700.63|0
1651239440000|2022-04-29 13:37:20|10702.65|10702.65|10704.17|10704.17|10704.17|10704.17|10702.18|10702.18|0
1651239450000|2022-04-29 13:37:30|10703.64|10703.64|10702.86|10702.86|10703.64|10703.64|10702.86|10702.86|0
1651239460000|2022-04-29 13:37:40|10702.47|10702.47|10700.04|10700.04|10702.47|10702.47|10699.94|10699.94|0
1651239470000|2022-04-29 13:37:50|10700.13|10700.13|10701.21|10701.21|10701.58|10701.58|10700.13|10700.13|0
1651239480000|2022-04-29 13:38:00|10701.99|10701.99|10703.61|10703.61|10705.36|10705.36|10701.99|10701.99|0
1651239490000|2022-04-29 13:38:10|10703.43|10703.43|10703.2|10703.2|10703.43|10703.43|10703.2|10703.2|0
1651239500000|2022-04-29 13:38:20|10703.43|10703.43|10703.68|10703.68|10703.68|10703.68|10702.9|10702.9|0
1651239510000|2022-04-29 13:38:30|10703.93|10703.93|10705.67|10705.67|10705.67|10705.67|10703.93|10703.93|0
1651239520000|2022-04-29 13:38:40|10706.04|10706.04|10709.37|10709.37|10709.56|10709.56|10706.04|10706.04|0
1651239530000|2022-04-29 13:38:50|10708.6|10708.6|10707.62|10707.62|10708.69|10708.69|10707.62|10707.62|0
1651239540000|2022-04-29 13:39:00|10707.98|10707.98|10708.76|10708.76|10708.76|10708.76|10707.98|10707.98|0
1651239550000|2022-04-29 13:39:10|10710|10710|10709.31|10709.31|10710.09|10710.09|10709.31|10709.31|0
1651239560000|2022-04-29 13:39:20|10709.08|10709.08|10709.86|10709.86|10709.86|10709.86|10709.08|10709.08|0
1651239570000|2022-04-29 13:39:30|10708.58|10708.58|10707.49|10707.49|10708.58|10708.58|10707.49|10707.49|0
1651239580000|2022-04-29 13:39:40|10707.92|10707.92|10707.42|10707.42|10707.92|10707.92|10707.07|10707.07|0
1651239590000|2022-04-29 13:39:50|10706.57|10706.57|10706.81|10706.81|10707.04|10707.04|10706.57|10706.57|0
1651239600000|2022-04-29 13:40:00|10706.72|10706.72|10707.14|10707.14|10707.14|10707.14|10706.72|10706.72|0
1651239660000|2022-04-29 13:41:00|10706.98|10706.98|10709.82|10709.82|10709.82|10709.82|10706.98|10706.98|0
1651239670000|2022-04-29 13:41:10|10710.18|10710.18|10710.18|10710.18|10710.18|10710.18|10710.18|10710.18|0
1651239680000|2022-04-29 13:41:20|10710.27|10710.27|10710.27|10710.27|10710.27|10710.27|10710.27|10710.27|0
1651239700000|2022-04-29 13:41:40|10710.7|10710.7|10712.93|10712.93|10713.37|10713.37|10710.7|10710.7|0
1651239720000|2022-04-29 13:42:00|10713.02|10713.02|10712.24|10712.24|10713.25|10713.25|10712.15|10712.15|0
1651239730000|2022-04-29 13:42:10|10712|10712|10712|10712|10712|10712|10712|10712|0
1651239740000|2022-04-29 13:42:20|10712.78|10712.78|10712.78|10712.78|10712.78|10712.78|10712.78|10712.78|0
1651239750000|2022-04-29 13:42:30|10712.87|10712.87|10712.87|10712.87|10712.87|10712.87|10712.87|10712.87|0
1651239760000|2022-04-29 13:42:40|10712.71|10712.71|10712.58|10712.58|10712.71|10712.71|10712.58|10712.58|0
1651239770000|2022-04-29 13:42:50|10712.8|10712.8|10712.8|10712.8|10712.8|10712.8|10712.8|10712.8|0
1651239780000|2022-04-29 13:43:00|10712.37|10712.37|10709.16|10709.16|10712.73|10712.73|10709.16|10709.16|0
1651239790000|2022-04-29 13:43:10|10708.71|10708.71|10708.97|10708.97|10709.08|10709.08|10708.62|10708.62|0
1651239800000|2022-04-29 13:43:20|10708.75|10708.75|10708.92|10708.92|10709.18|10709.18|10708.75|10708.75|0
1651239810000|2022-04-29 13:43:30|10708.83|10708.83|10704.85|10704.85|10709|10709|10704.85|10704.85|0
1651239820000|2022-04-29 13:43:40|10704.39|10704.39|10704.01|10704.01|10704.39|10704.39|10704.01|10704.01|0
1651239830000|2022-04-29 13:43:50|10703.78|10703.78|10703.18|10703.18|10704.05|10704.05|10703.18|10703.18|0
1651239840000|2022-04-29 13:44:00|10702.09|10702.09|10701.11|10701.11|10702.09|10702.09|10701.11|10701.11|0
1651239850000|2022-04-29 13:44:10|10700.94|10700.94|10700.25|10700.25|10701.03|10701.03|10700.25|10700.25|0
1651239860000|2022-04-29 13:44:20|10700.1|10700.1|10699.95|10699.95|10700.25|10700.25|10699.6|10699.6|0
1651239870000|2022-04-29 13:44:30|10699.87|10699.87|10699.65|10699.65|10700.2|10700.2|10699.33|10699.33|0
1651239880000|2022-04-29 13:44:40|10699.49|10699.49|10699.74|10699.74|10699.74|10699.74|10699.06|10699.06|0
1651239890000|2022-04-29 13:44:50|10699.49|10699.49|10697.33|10697.33|10699.49|10699.49|10697.33|10697.33|0
1651239900000|2022-04-29 13:45:00|10697.68|10697.68|10697.83|10697.83|10697.83|10697.83|10697.68|10697.68|0
1651239910000|2022-04-29 13:45:10|10696.96|10696.96|10696.77|10696.77|10696.96|10696.96|10696.77|10696.77|0
1651239920000|2022-04-29 13:45:20|10697.55|10697.55|10696.65|10696.65|10697.55|10697.55|10696.65|10696.65|0
1651239930000|2022-04-29 13:45:30|10697.08|10697.08|10698.58|10698.58|10698.58|10698.58|10697.08|10697.08|0
1651239940000|2022-04-29 13:45:40|10698.21|10698.21|10699.43|10699.43|10699.43|10699.43|10698.18|10698.18|0
1651239950000|2022-04-29 13:45:50|10699.85|10699.85|10701|10701|10701.24|10701.24|10699.85|10699.85|0
1651239960000|2022-04-29 13:46:00|10701.4|10701.4|10701.7|10701.7|10701.7|10701.7|10701.15|10701.15|0
1651239970000|2022-04-29 13:46:10|10701.18|10701.18|10700.5|10700.5|10701.18|10701.18|10700.5|10700.5|0
1651239980000|2022-04-29 13:46:20|10700.26|10700.26|10700.5|10700.5|10700.5|10700.5|10700.26|10700.26|0
1651239990000|2022-04-29 13:46:30|10700.37|10700.37|10700.37|10700.37|10700.37|10700.37|10700.37|10700.37|0
1651240010000|2022-04-29 13:46:50|10700.62|10700.62|10700.45|10700.45|10701.17|10701.17|10700.45|10700.45|0
1651240020000|2022-04-29 13:47:00|10700.78|10700.78|10704.32|10704.32|10704.32|10704.32|10700.78|10700.78|0
1651240030000|2022-04-29 13:47:10|10704.68|10704.68|10705.14|10705.14|10705.14|10705.14|10704.25|10704.25|0
1651240040000|2022-04-29 13:47:20|10704.64|10704.64|10704.64|10704.64|10704.64|10704.64|10704.64|10704.64|0
1651240050000|2022-04-29 13:47:30|10704.52|10704.52|10702.43|10702.43|10704.52|10704.52|10702.19|10702.19|0
1651240060000|2022-04-29 13:47:40|10702.79|10702.79|10704.86|10704.86|10704.86|10704.86|10702.79|10702.79|0
1651240070000|2022-04-29 13:47:50|10705.11|10705.11|10706.06|10706.06|10706.06|10706.06|10705.11|10705.11|0
1651240080000|2022-04-29 13:48:00|10705.9|10705.9|10705.21|10705.21|10705.99|10705.99|10705.21|10705.21|0
1651240090000|2022-04-29 13:48:10|10704.71|10704.71|10706.7|10706.7|10706.7|10706.7|10704.54|10704.54|0
1651240100000|2022-04-29 13:48:20|10707.06|10707.06|10707.65|10707.65|10707.65|10707.65|10707.06|10707.06|0
1651240110000|2022-04-29 13:48:30|10707.3|10707.3|10706.58|10706.58|10707.52|10707.52|10706.58|10706.58|0
1651240120000|2022-04-29 13:48:40|10706.48|10706.48|10706.48|10706.48|10706.48|10706.48|10706.48|10706.48|0
1651240130000|2022-04-29 13:48:50|10706.85|10706.85|10707.77|10707.77|10707.77|10707.77|10706.85|10706.85|0
1651240140000|2022-04-29 13:49:00|10708.01|10708.01|10708.38|10708.38|10708.38|10708.38|10707.77|10707.77|0
1651240150000|2022-04-29 13:49:10|10708.61|10708.61|10708.04|10708.04|10709.07|10709.07|10708.04|10708.04|0
1651240160000|2022-04-29 13:49:20|10707.01|10707.01|10705.48|10705.48|10707.01|10707.01|10704.52|10704.52|0
1651240170000|2022-04-29 13:49:30|10705.7|10705.7|10706.59|10706.59|10706.59|10706.59|10705.7|10705.7|0
1651240180000|2022-04-29 13:49:40|10706.35|10706.35|10706.35|10706.35|10706.35|10706.35|10706.35|10706.35|0
1651240190000|2022-04-29 13:49:50|10706.53|10706.53|10705.42|10705.42|10706.77|10706.77|10705.42|10705.42|0
1651240200000|2022-04-29 13:50:00|10705.3|10705.3|10705.25|10705.25|10705.74|10705.74|10705.25|10705.25|0
1651240210000|2022-04-29 13:50:10|10705.39|10705.39|10706.19|10706.19|10706.19|10706.19|10705.39|10705.39|0
1651240220000|2022-04-29 13:50:20|10705.76|10705.76|10706.33|10706.33|10706.68|10706.68|10705.76|10705.76|0
1651240230000|2022-04-29 13:50:30|10705.55|10705.55|10705.42|10705.42|10705.55|10705.55|10705.42|10705.42|0
1651240240000|2022-04-29 13:50:40|10705.79|10705.79|10705.79|10705.79|10705.79|10705.79|10705.79|10705.79|0
1651240250000|2022-04-29 13:50:50|10706.57|10706.57|10706.25|10706.25|10706.69|10706.69|10706.25|10706.25|0
1651240260000|2022-04-29 13:51:00|10705.75|10705.75|10706.18|10706.18|10706.25|10706.25|10705.75|10705.75|0
1651240270000|2022-04-29 13:51:10|10706.41|10706.41|10706.63|10706.63|10706.63|10706.63|10706.41|10706.41|0
1651240280000|2022-04-29 13:51:20|10706.41|10706.41|10706.29|10706.29|10706.41|10706.41|10705.57|10705.57|0
1651240290000|2022-04-29 13:51:30|10705.85|10705.85|10706.2|10706.2|10706.2|10706.2|10705.85|10705.85|0
1651240300000|2022-04-29 13:51:40|10705.85|10705.85|10702.06|10702.06|10706.08|10706.08|10702.06|10702.06|0
1651240310000|2022-04-29 13:51:50|10702.29|10702.29|10702.47|10702.47|10702.47|10702.47|10702.29|10702.29|0
1651240320000|2022-04-29 13:52:00|10702.34|10702.34|10701.89|10701.89|10702.47|10702.47|10701.89|10701.89|0
1651240330000|2022-04-29 13:52:10|10701.63|10701.63|10701.5|10701.5|10701.63|10701.63|10701.5|10701.5|0
1651240340000|2022-04-29 13:52:20|10701.85|10701.85|10701.85|10701.85|10701.85|10701.85|10701.85|10701.85|0
1651240350000|2022-04-29 13:52:30|10701.98|10701.98|10701.76|10701.76|10703.19|10703.19|10701.76|10701.76|0
1651240360000|2022-04-29 13:52:40|10701.58|10701.58|10700.59|10700.59|10701.58|10701.58|10700.59|10700.59|0
1651240370000|2022-04-29 13:52:50|10699.91|10699.91|10700.14|10700.14|10700.14|10700.14|10699.91|10699.91|0
1651240380000|2022-04-29 13:53:00|10700.01|10700.01|10699.83|10699.83|10701.82|10701.82|10699.83|10699.83|0
1651240390000|2022-04-29 13:53:10|10699.71|10699.71|10698.52|10698.52|10699.71|10699.71|10698.52|10698.52|0
1651240400000|2022-04-29 13:53:20|10698.67|10698.67|10699.27|10699.27|10699.45|10699.45|10698.67|10698.67|0
1651240410000|2022-04-29 13:53:30|10699.64|10699.64|10699.51|10699.51|10699.64|10699.64|10699.51|10699.51|0
1651240420000|2022-04-29 13:53:40|10699.95|10699.95|10699.95|10699.95|10699.95|10699.95|10699.95|10699.95|0
1651240430000|2022-04-29 13:53:50|10699.77|10699.77|10698.64|10698.64|10699.77|10699.77|10698.64|10698.64|0
1651240440000|2022-04-29 13:54:00|10698.92|10698.92|10698.82|10698.82|10698.92|10698.92|10698.73|10698.73|0
1651240450000|2022-04-29 13:54:10|10698.97|10698.97|10698.97|10698.97|10698.97|10698.97|10698.97|10698.97|0
1651240460000|2022-04-29 13:54:20|10698.75|10698.75|10698.64|10698.64|10698.75|10698.75|10698.37|10698.37|0
1651240470000|2022-04-29 13:54:30|10698.2|10698.2|10695.13|10695.13|10698.2|10698.2|10695.13|10695.13|0
1651240480000|2022-04-29 13:54:40|10695.22|10695.22|10695.48|10695.48|10695.94|10695.94|10695.22|10695.22|0
1651240490000|2022-04-29 13:54:50|10695.32|10695.32|10695.1|10695.1|10695.32|10695.32|10694.97|10694.97|0
1651240500000|2022-04-29 13:55:00|10694.86|10694.86|10696.43|10696.43|10696.43|10696.43|10694.86|10694.86|0
1651240510000|2022-04-29 13:55:10|10696.56|10696.56|10697.32|10697.32|10697.32|10697.32|10696.33|10696.33|0
1651240520000|2022-04-29 13:55:20|10697.75|10697.75|10698.49|10698.49|10698.49|10698.49|10697.75|10697.75|0
1651240530000|2022-04-29 13:55:30|10698.31|10698.31|10698.49|10698.49|10699.27|10699.27|10698.31|10698.31|0
1651240540000|2022-04-29 13:55:40|10698.62|10698.62|10698.62|10698.62|10698.62|10698.62|10698.62|10698.62|0
1651240550000|2022-04-29 13:55:50|10698.44|10698.44|10700.11|10700.11|10700.11|10700.11|10698.44|10698.44|0
1651240560000|2022-04-29 13:56:00|10700.45|10700.45|10699.35|10699.35|10703.53|10703.53|10699|10699|0
1651240570000|2022-04-29 13:56:10|10700.13|10700.13|10705.46|10705.46|10705.74|10705.74|10700.13|10700.13|0
1651240580000|2022-04-29 13:56:20|10705.9|10705.9|10706.29|10706.29|10706.41|10706.41|10705.9|10705.9|0
1651240590000|2022-04-29 13:56:30|10706.38|10706.38|10706.24|10706.24|10706.38|10706.38|10706.12|10706.12|0
1651240600000|2022-04-29 13:56:40|10706.73|10706.73|10711.15|10711.15|10711.15|10711.15|10706.73|10706.73|0
1651240610000|2022-04-29 13:56:50|10711.5|10711.5|10713.96|10713.96|10713.96|10713.96|10711.5|10711.5|0
1651240620000|2022-04-29 13:57:00|10714.69|10714.69|10716.68|10716.68|10716.68|10716.68|10714.69|10714.69|0
1651240630000|2022-04-29 13:57:10|10716.93|10716.93|10718.36|10718.36|10718.36|10718.36|10716.93|10716.93|0
1651240640000|2022-04-29 13:57:20|10718.11|10718.11|10717.84|10717.84|10718.36|10718.36|10717.84|10717.84|0
1651240650000|2022-04-29 13:57:30|10718.02|10718.02|10718.07|10718.07|10718.07|10718.07|10717.84|10717.84|0
1651240660000|2022-04-29 13:57:40|10718.16|10718.16|10719.36|10719.36|10719.36|10719.36|10717.91|10717.91|0
1651240670000|2022-04-29 13:57:50|10718.58|10718.58|10720.11|10720.11|10721.04|10721.04|10718.58|10718.58|0
1651240680000|2022-04-29 13:58:00|10719.82|10719.82|10725.09|10725.09|10725.09|10725.09|10719.82|10719.82|0
1651240690000|2022-04-29 13:58:10|10725.25|10725.25|10724|10724|10725.25|10725.25|10724|10724|0
1651240700000|2022-04-29 13:58:20|10723.64|10723.64|10723.64|10723.64|10723.64|10723.64|10723.64|10723.64|0
1651240710000|2022-04-29 13:58:30|10723.39|10723.39|10724.61|10724.61|10724.61|10724.61|10723.39|10723.39|0
1651240720000|2022-04-29 13:58:40|10722.83|10722.83|10721.93|10721.93|10723.19|10723.19|10720.97|10720.97|0
1651240740000|2022-04-29 13:59:00|10722.3|10722.3|10721.52|10721.52|10722.3|10722.3|10721.52|10721.52|0
1651240760000|2022-04-29 13:59:20|10722.3|10722.3|10722.12|10722.12|10722.3|10722.3|10722.12|10722.12|0
1651240770000|2022-04-29 13:59:30|10722.31|10722.31|10722.31|10722.31|10722.31|10722.31|10722.31|10722.31|0
1651240780000|2022-04-29 13:59:40|10721.94|10721.94|10720.28|10720.28|10721.94|10721.94|10720.28|10720.28|0
1651240790000|2022-04-29 13:59:50|10720.19|10720.19|10719.8|10719.8|10720.19|10720.19|10719.8|10719.8|0
1651240800000|2022-04-29 14:00:00|10720.67|10720.67|10720.68|10720.68|10720.85|10720.85|10720.67|10720.67|0
1651240810000|2022-04-29 14:00:10|10721.11|10721.11|10720.65|10720.65|10721.69|10721.69|10720.65|10720.65|0
1651240820000|2022-04-29 14:00:20|10720.82|10720.82|10720.82|10720.82|10720.82|10720.82|10720.82|10720.82|0
1651240830000|2022-04-29 14:00:30|10720.57|10720.57|10720.1|10720.1|10720.57|10720.57|10720.1|10720.1|0
1651240840000|2022-04-29 14:00:40|10719.67|10719.67|10719.67|10719.67|10719.67|10719.67|10719.67|10719.67|0
1651240850000|2022-04-29 14:00:50|10719.55|10719.55|10719.06|10719.06|10719.55|10719.55|10719.06|10719.06|0
1651240860000|2022-04-29 14:01:00|10718.93|10718.93|10719.55|10719.55|10719.55|10719.55|10718.93|10718.93|0
1651240870000|2022-04-29 14:01:10|10719.17|10719.17|10720.25|10720.25|10720.25|10720.25|10719.17|10719.17|0
1651240880000|2022-04-29 14:01:20|10720.37|10720.37|10718.92|10718.92|10720.37|10720.37|10718.92|10718.92|0
1651240890000|2022-04-29 14:01:30|10718.47|10718.47|10718.09|10718.09|10718.47|10718.47|10718.09|10718.09|0
1651240900000|2022-04-29 14:01:40|10717.22|10717.22|10715.71|10715.71|10717.45|10717.45|10715.71|10715.71|0
1651240910000|2022-04-29 14:01:50|10716.06|10716.06|10715.62|10715.62|10716.06|10716.06|10715.62|10715.62|0
1651240920000|2022-04-29 14:02:00|10715.97|10715.97|10716.4|10716.4|10716.72|10716.72|10715.85|10715.85|0
1651240930000|2022-04-29 14:02:10|10716.54|10716.54|10716.72|10716.72|10716.72|10716.72|10716.54|10716.54|0
1651240940000|2022-04-29 14:02:20|10716.47|10716.47|10716.47|10716.47|10716.47|10716.47|10716.47|10716.47|0
1651240950000|2022-04-29 14:02:30|10716.72|10716.72|10716.4|10716.4|10716.75|10716.75|10716.4|10716.4|0
1651240960000|2022-04-29 14:02:40|10715.96|10715.96|10712.95|10712.95|10715.96|10715.96|10712.95|10712.95|0
1651240970000|2022-04-29 14:02:50|10713.73|10713.73|10713.57|10713.57|10713.73|10713.73|10713.57|10713.57|0
1651240980000|2022-04-29 14:03:00|10713.2|10713.2|10713.87|10713.87|10713.87|10713.87|10711.91|10711.91|0
1651240990000|2022-04-29 14:03:10|10714.65|10714.65|10716.5|10716.5|10717.28|10717.28|10714.65|10714.65|0
1651241000000|2022-04-29 14:03:20|10716.24|10716.24|10718.1|10718.1|10718.22|10718.22|10716.24|10716.24|0
1651241010000|2022-04-29 14:03:30|10717.87|10717.87|10717.79|10717.79|10718.22|10718.22|10717.79|10717.79|0
1651241020000|2022-04-29 14:03:40|10717.93|10717.93|10717.7|10717.7|10717.93|10717.93|10717.7|10717.7|0
1651241030000|2022-04-29 14:03:50|10717.83|10717.83|10720.05|10720.05|10721.68|10721.68|10717.83|10717.83|0
1651241040000|2022-04-29 14:04:00|10719.2|10719.2|10718.9|10718.9|10719.2|10719.2|10718.5|10718.5|0
1651241050000|2022-04-29 14:04:10|10719.56|10719.56|10719.9|10719.9|10719.9|10719.9|10719.56|10719.56|0
1651241060000|2022-04-29 14:04:20|10720.75|10720.75|10720.88|10720.88|10720.88|10720.88|10720.75|10720.75|0
1651241070000|2022-04-29 14:04:30|10721.07|10721.07|10721.14|10721.14|10721.14|10721.14|10720.94|10720.94|0
1651241080000|2022-04-29 14:04:40|10720.36|10720.36|10721.83|10721.83|10721.83|10721.83|10720.36|10720.36|0
1651241090000|2022-04-29 14:04:50|10721.92|10721.92|10722.72|10722.72|10722.72|10722.72|10721.68|10721.68|0
1651241100000|2022-04-29 14:05:00|10722.87|10722.87|10723.73|10723.73|10723.73|10723.73|10722.87|10722.87|0
1651241110000|2022-04-29 14:05:10|10723.56|10723.56|10724.72|10724.72|10724.72|10724.72|10723.56|10723.56|0
1651241120000|2022-04-29 14:05:20|10725.5|10725.5|10727.11|10727.11|10727.27|10727.27|10725.5|10725.5|0
1651241130000|2022-04-29 14:05:30|10727.89|10727.89|10730.33|10730.33|10730.33|10730.33|10727.89|10727.89|0
1651241140000|2022-04-29 14:05:40|10730.49|10730.49|10729.26|10729.26|10730.49|10730.49|10729.26|10729.26|0
1651241150000|2022-04-29 14:05:50|10729.48|10729.48|10730.09|10730.09|10730.09|10730.09|10729.48|10729.48|0
1651241160000|2022-04-29 14:06:00|10729.85|10729.85|10729.72|10729.72|10730.42|10730.42|10729.72|10729.72|0
1651241170000|2022-04-29 14:06:10|10729.29|10729.29|10727.25|10727.25|10729.29|10729.29|10727.25|10727.25|0
1651241180000|2022-04-29 14:06:20|10726.88|10726.88|10725.06|10725.06|10726.88|10726.88|10725.06|10725.06|0
1651241190000|2022-04-29 14:06:30|10724.82|10724.82|10724.15|10724.15|10725.27|10725.27|10724.15|10724.15|0
1651241200000|2022-04-29 14:06:40|10723.9|10723.9|10723.9|10723.9|10723.9|10723.9|10723.9|10723.9|0
1651241210000|2022-04-29 14:06:50|10723.37|10723.37|10720.41|10720.41|10723.37|10723.37|10720.41|10720.41|0
1651241220000|2022-04-29 14:07:00|10720.19|10720.19|10719.81|10719.81|10720.19|10720.19|10719.66|10719.66|0
1651241230000|2022-04-29 14:07:10|10720.03|10720.03|10720.03|10720.03|10720.03|10720.03|10720.03|10720.03|0
1651241240000|2022-04-29 14:07:20|10720.13|10720.13|10720.13|10720.13|10720.13|10720.13|10720.13|10720.13|0
1651241250000|2022-04-29 14:07:30|10720.25|10720.25|10720|10720|10720.25|10720.25|10720|10720|0
1651241260000|2022-04-29 14:07:40|10719.76|10719.76|10719.33|10719.33|10719.76|10719.76|10719.33|10719.33|0
1651241270000|2022-04-29 14:07:50|10718.44|10718.44|10717.91|10717.91|10718.44|10718.44|10717.91|10717.91|0
1651241290000|2022-04-29 14:08:10|10717.63|10717.63|10713.69|10713.69|10717.63|10717.63|10713.69|10713.69|0
1651241300000|2022-04-29 14:08:20|10713.11|10713.11|10707.41|10707.41|10713.11|10713.11|10706.98|10706.98|0
1651241310000|2022-04-29 14:08:30|10707.74|10707.74|10707.54|10707.54|10708.67|10708.67|10707.54|10707.54|0
1651241320000|2022-04-29 14:08:40|10707.8|10707.8|10707.56|10707.56|10707.8|10707.8|10707.56|10707.56|0
1651241330000|2022-04-29 14:08:50|10707.43|10707.43|10708.05|10708.05|10708.05|10708.05|10707.17|10707.17|0
1651241340000|2022-04-29 14:09:00|10707.95|10707.95|10708.41|10708.41|10708.41|10708.41|10707.63|10707.63|0
1651241350000|2022-04-29 14:09:10|10708.16|10708.16|10709.12|10709.12|10709.12|10709.12|10707.92|10707.92|0
1651241360000|2022-04-29 14:09:20|10709.65|10709.65|10710.66|10710.66|10710.97|10710.97|10709.65|10709.65|0
1651241370000|2022-04-29 14:09:30|10710.91|10710.91|10712.04|10712.04|10712.04|10712.04|10710.54|10710.54|0
1651241380000|2022-04-29 14:09:40|10712.29|10712.29|10712.69|10712.69|10713.17|10713.17|10712.16|10712.16|0
1651241390000|2022-04-29 14:09:50|10711.91|10711.91|10711.09|10711.09|10711.91|10711.91|10711.09|10711.09|0
1651241400000|2022-04-29 14:10:00|10711.87|10711.87|10711.87|10711.87|10711.87|10711.87|10711.87|10711.87|0
1651241410000|2022-04-29 14:10:10|10711.96|10711.96|10712.64|10712.64|10712.64|10712.64|10711.96|10711.96|0
1651241430000|2022-04-29 14:10:30|10712.87|10712.87|10713.45|10713.45|10713.45|10713.45|10712.87|10712.87|0
1651241440000|2022-04-29 14:10:40|10713.22|10713.22|10712.99|10712.99|10713.22|10713.22|10712.99|10712.99|0
1651241450000|2022-04-29 14:10:50|10712.8|10712.8|10712.4|10712.4|10712.8|10712.8|10712.4|10712.4|0
1651241460000|2022-04-29 14:11:00|10711.97|10711.97|10711.06|10711.06|10711.97|10711.97|10711.06|10711.06|0
1651241470000|2022-04-29 14:11:10|10710.98|10710.98|10709.92|10709.92|10710.98|10710.98|10709.85|10709.85|0
1651241480000|2022-04-29 14:11:20|10709.55|10709.55|10710.95|10710.95|10710.95|10710.95|10709.55|10709.55|0
1651241490000|2022-04-29 14:11:30|10710.6|10710.6|10710.56|10710.56|10710.81|10710.81|10710.56|10710.56|0
1651241500000|2022-04-29 14:11:40|10710.78|10710.78|10710.78|10710.78|10710.78|10710.78|10710.78|10710.78|0
1651241510000|2022-04-29 14:11:50|10710.34|10710.34|10709.89|10709.89|10710.34|10710.34|10709.89|10709.89|0
1651241520000|2022-04-29 14:12:00|10710.42|10710.42|10711.63|10711.63|10711.63|10711.63|10710.42|10710.42|0
1651241530000|2022-04-29 14:12:10|10712.31|10712.31|10713.14|10713.14|10713.43|10713.43|10712.31|10712.31|0
1651241540000|2022-04-29 14:12:20|10712.91|10712.91|10712.91|10712.91|10712.91|10712.91|10712.91|10712.91|0
1651241550000|2022-04-29 14:12:30|10713.12|10713.12|10712.45|10712.45|10713.23|10713.23|10712.45|10712.45|0
1651241560000|2022-04-29 14:12:40|10712.22|10712.22|10711.97|10711.97|10712.22|10712.22|10711.97|10711.97|0
1651241570000|2022-04-29 14:12:50|10711.75|10711.75|10711.24|10711.24|10712.11|10712.11|10711.24|10711.24|0
1651241580000|2022-04-29 14:13:00|10711.7|10711.7|10711.61|10711.61|10711.7|10711.7|10711.61|10711.61|0
1651241590000|2022-04-29 14:13:10|10711.18|10711.18|10711.18|10711.18|10711.18|10711.18|10711.18|10711.18|0
1651241600000|2022-04-29 14:13:20|10710.66|10710.66|10710.96|10710.96|10711.18|10711.18|10710.66|10710.66|0
1651241610000|2022-04-29 14:13:30|10711.39|10711.39|10712.6|10712.6|10712.6|10712.6|10711.04|10711.04|0
1651241620000|2022-04-29 14:13:40|10712.17|10712.17|10710.79|10710.79|10712.17|10712.17|10710.61|10710.61|0
1651241630000|2022-04-29 14:13:50|10710.42|10710.42|10710.04|10710.04|10710.42|10710.42|10710.04|10710.04|0
1651241640000|2022-04-29 14:14:00|10709.6|10709.6|10709.56|10709.56|10709.78|10709.78|10709.56|10709.56|0
1651241650000|2022-04-29 14:14:10|10709.17|10709.17|10708.49|10708.49|10709.41|10709.41|10708.49|10708.49|0
1651241660000|2022-04-29 14:14:20|10708.1|10708.1|10708.1|10708.1|10708.1|10708.1|10708.1|10708.1|0
1651241670000|2022-04-29 14:14:30|10707.32|10707.32|10707.09|10707.09|10707.44|10707.44|10707.09|10707.09|0
1651241680000|2022-04-29 14:14:40|10707.51|10707.51|10707.63|10707.63|10707.63|10707.63|10707.28|10707.28|0
1651241690000|2022-04-29 14:14:50|10707.5|10707.5|10707.5|10707.5|10707.5|10707.5|10707.5|10707.5|0
1651241700000|2022-04-29 14:15:00|10707.29|10707.29|10708.35|10708.35|10708.35|10708.35|10707.29|10707.29|0
1651241710000|2022-04-29 14:15:10|10707.57|10707.57|10709.13|10709.13|10709.13|10709.13|10707.34|10707.34|0
1651241720000|2022-04-29 14:15:20|10708.78|10708.78|10709.42|10709.42|10709.42|10709.42|10708.42|10708.42|0
1651241730000|2022-04-29 14:15:30|10709|10709|10707.86|10707.86|10709.15|10709.15|10707.86|10707.86|0
1651241740000|2022-04-29 14:15:40|10707.63|10707.63|10707.89|10707.89|10707.89|10707.89|10707.63|10707.63|0
1651241750000|2022-04-29 14:15:50|10707.76|10707.76|10706.09|10706.09|10707.76|10707.76|10706.09|10706.09|0
1651241760000|2022-04-29 14:16:00|10703.75|10703.75|10700.12|10700.12|10703.75|10703.75|10700.12|10700.12|0
1651241770000|2022-04-29 14:16:10|10699.27|10699.27|10699.02|10699.02|10699.27|10699.27|10699.02|10699.02|0
1651241780000|2022-04-29 14:16:20|10698.15|10698.15|10690.21|10690.21|10698.38|10698.38|10689.72|10689.72|0
1651241790000|2022-04-29 14:16:30|10689.72|10689.72|10690.28|10690.28|10690.28|10690.28|10685.74|10685.74|0
1651241800000|2022-04-29 14:16:40|10690.71|10690.71|10690.59|10690.59|10691.08|10691.08|10690.59|10690.59|0
1651241810000|2022-04-29 14:16:50|10690.34|10690.34|10690.3|10690.3|10690.98|10690.98|10690.3|10690.3|0
1651241820000|2022-04-29 14:17:00|10688.74|10688.74|10687.13|10687.13|10688.74|10688.74|10687.13|10687.13|0
1651241830000|2022-04-29 14:17:10|10684.31|10684.31|10682.46|10682.46|10684.31|10684.31|10682.46|10682.46|0
1651241840000|2022-04-29 14:17:20|10682.22|10682.22|10681.03|10681.03|10682.22|10682.22|10681.03|10681.03|0
1651241850000|2022-04-29 14:17:30|10680.94|10680.94|10680.21|10680.21|10680.94|10680.94|10680.21|10680.21|0
1651241860000|2022-04-29 14:17:40|10679.77|10679.77|10676.27|10676.27|10679.77|10679.77|10676.27|10676.27|0
1651241870000|2022-04-29 14:17:50|10677.14|10677.14|10677.14|10677.14|10677.14|10677.14|10676.71|10676.71|0
1651241880000|2022-04-29 14:18:00|10678.35|10678.35|10680.6|10680.6|10680.6|10680.6|10678.35|10678.35|0
1651241890000|2022-04-29 14:18:10|10680.72|10680.72|10681.09|10681.09|10681.09|10681.09|10680.72|10680.72|0
1651241900000|2022-04-29 14:18:20|10681.16|10681.16|10681.61|10681.61|10681.61|10681.61|10681.16|10681.16|0
1651241910000|2022-04-29 14:18:30|10681.19|10681.19|10679.87|10679.87|10681.19|10681.19|10679.87|10679.87|0
1651241920000|2022-04-29 14:18:40|10679.09|10679.09|10679|10679|10679.09|10679.09|10679|10679|0
1651241940000|2022-04-29 14:19:00|10678.81|10678.81|10673.67|10673.67|10678.81|10678.81|10673.67|10673.67|0
1651241950000|2022-04-29 14:19:10|10674.04|10674.04|10674.45|10674.45|10674.45|10674.45|10673.6|10673.6|0
1651241960000|2022-04-29 14:19:20|10674.32|10674.32|10673.52|10673.52|10674.32|10674.32|10673.52|10673.52|0
1651241970000|2022-04-29 14:19:30|10673.43|10673.43|10672.31|10672.31|10673.43|10673.43|10672.31|10672.31|0
1651241980000|2022-04-29 14:19:40|10671.48|10671.48|10671.67|10671.67|10671.67|10671.67|10671.23|10671.23|0
1651241990000|2022-04-29 14:19:50|10671.79|10671.79|10672.8|10672.8|10672.8|10672.8|10671.79|10671.79|0
1651242000000|2022-04-29 14:20:00|10672.89|10672.89|10672.89|10672.89|10672.89|10672.89|10672.89|10672.89|0
1651242010000|2022-04-29 14:20:10|10672.02|10672.02|10670.84|10670.84|10672.02|10672.02|10670.84|10670.84|0
1651242020000|2022-04-29 14:20:20|10670.95|10670.95|10673.58|10673.58|10673.58|10673.58|10670.95|10670.95|0
1651242030000|2022-04-29 14:20:30|10673.84|10673.84|10674.3|10674.3|10674.3|10674.3|10673.84|10673.84|0
1651242040000|2022-04-29 14:20:40|10674.1|10674.1|10674.66|10674.66|10674.66|10674.66|10673.52|10673.52|0
1651242050000|2022-04-29 14:20:50|10674.41|10674.41|10674.24|10674.24|10674.41|10674.41|10674.24|10674.24|0
1651242060000|2022-04-29 14:21:00|10673.99|10673.99|10672.78|10672.78|10673.99|10673.99|10672.78|10672.78|0
1651242070000|2022-04-29 14:21:10|10673.15|10673.15|10671.17|10671.17|10673.15|10673.15|10671.14|10671.14|0
1651242080000|2022-04-29 14:21:20|10671.4|10671.4|10672.2|10672.2|10672.2|10672.2|10671.29|10671.29|0
1651242090000|2022-04-29 14:21:30|10672.08|10672.08|10672.64|10672.64|10672.64|10672.64|10672.08|10672.08|0
1651242100000|2022-04-29 14:21:40|10673.3|10673.3|10673.3|10673.3|10673.3|10673.3|10673.3|10673.3|0
1651242110000|2022-04-29 14:21:50|10673.53|10673.53|10673.53|10673.53|10673.53|10673.53|10673.53|10673.53|0
1651242120000|2022-04-29 14:22:00|10673.6|10673.6|10675.5|10675.5|10676.15|10676.15|10673.6|10673.6|0
1651242130000|2022-04-29 14:22:10|10675.37|10675.37|10675.81|10675.81|10675.81|10675.81|10675.37|10675.37|0
1651242150000|2022-04-29 14:22:30|10675.37|10675.37|10675.5|10675.5|10675.5|10675.5|10675.37|10675.37|0
1651242160000|2022-04-29 14:22:40|10675.33|10675.33|10675.15|10675.15|10675.33|10675.33|10675.15|10675.15|0
1651242180000|2022-04-29 14:23:00|10675.28|10675.28|10675.03|10675.03|10675.45|10675.45|10675.03|10675.03|0
1651242200000|2022-04-29 14:23:20|10675.35|10675.35|10675.35|10675.35|10675.35|10675.35|10675.35|10675.35|0
1651242210000|2022-04-29 14:23:30|10675.8|10675.8|10676.05|10676.05|10676.05|10676.05|10675.8|10675.8|0
1651242220000|2022-04-29 14:23:40|10675.82|10675.82|10676.01|10676.01|10676.01|10676.01|10675.82|10675.82|0
1651242230000|2022-04-29 14:23:50|10676.26|10676.26|10675.14|10675.14|10676.36|10676.36|10675.14|10675.14|0
1651242240000|2022-04-29 14:24:00|10674.66|10674.66|10671.01|10671.01|10674.66|10674.66|10671.01|10671.01|0
1651242250000|2022-04-29 14:24:10|10670.14|10670.14|10670.73|10670.73|10671.25|10671.25|10669.69|10669.69|0
1651242260000|2022-04-29 14:24:20|10670.95|10670.95|10668.65|10668.65|10670.95|10670.95|10668.65|10668.65|0
1651242270000|2022-04-29 14:24:30|10669.5|10669.5|10669.5|10669.5|10669.5|10669.5|10669.5|10669.5|0
1651242280000|2022-04-29 14:24:40|10669.94|10669.94|10671.5|10671.5|10671.5|10671.5|10669.94|10669.94|0
1651242290000|2022-04-29 14:24:50|10670.72|10670.72|10669.61|10669.61|10670.72|10670.72|10669.16|10669.16|0
1651242300000|2022-04-29 14:25:00|10669.47|10669.47|10669.47|10669.47|10669.47|10669.47|10669.47|10669.47|0
1651242310000|2022-04-29 14:25:10|10670.25|10670.25|10667.47|10667.47|10670.25|10670.25|10667.47|10667.47|0
1651242320000|2022-04-29 14:25:20|10666.32|10666.32|10665.55|10665.55|10667.1|10667.1|10665.55|10665.55|0
1651242330000|2022-04-29 14:25:30|10665.98|10665.98|10664.37|10664.37|10665.98|10665.98|10664.12|10664.12|0
1651242340000|2022-04-29 14:25:40|10663.72|10663.72|10663.72|10663.72|10663.72|10663.72|10663.72|10663.72|0
1651242350000|2022-04-29 14:25:50|10663.97|10663.97|10664.44|10664.44|10664.8|10664.8|10663.97|10663.97|0
1651242360000|2022-04-29 14:26:00|10663.95|10663.95|10662.3|10662.3|10663.95|10663.95|10662.3|10662.3|0
1651242370000|2022-04-29 14:26:10|10660.74|10660.74|10659.55|10659.55|10660.74|10660.74|10659.55|10659.55|0
1651242380000|2022-04-29 14:26:20|10659.77|10659.77|10660.2|10660.2|10660.2|10660.2|10659.77|10659.77|0
1651242390000|2022-04-29 14:26:30|10659.67|10659.67|10660.96|10660.96|10661.43|10661.43|10659.55|10659.55|0
1651242400000|2022-04-29 14:26:40|10661.74|10661.74|10662.37|10662.37|10662.51|10662.51|10661.74|10661.74|0
1651242410000|2022-04-29 14:26:50|10662.79|10662.79|10662.21|10662.21|10662.79|10662.79|10662.12|10662.12|0
1651242420000|2022-04-29 14:27:00|10661.53|10661.53|10661.2|10661.2|10661.62|10661.62|10660.87|10660.87|0
1651242430000|2022-04-29 14:27:10|10661.66|10661.66|10661.74|10661.74|10661.74|10661.74|10661.31|10661.31|0
1651242440000|2022-04-29 14:27:20|10661.97|10661.97|10660.3|10660.3|10661.97|10661.97|10660.3|10660.3|0
1651242450000|2022-04-29 14:27:30|10659.93|10659.93|10659.93|10659.93|10659.93|10659.93|10659.93|10659.93|0
1651242460000|2022-04-29 14:27:40|10659.49|10659.49|10659.49|10659.49|10659.49|10659.49|10659.49|10659.49|0
1651242470000|2022-04-29 14:27:50|10659.37|10659.37|10659.26|10659.26|10659.39|10659.39|10658.88|10658.88|0
1651242480000|2022-04-29 14:28:00|10659.03|10659.03|10658.6|10658.6|10659.03|10659.03|10658.6|10658.6|0
1651242490000|2022-04-29 14:28:10|10658.52|10658.52|10655.81|10655.81|10658.52|10658.52|10655.39|10655.39|0
1651242500000|2022-04-29 14:28:20|10655.61|10655.61|10652.14|10652.14|10655.61|10655.61|10652.14|10652.14|0
1651242510000|2022-04-29 14:28:30|10652.39|10652.39|10652.39|10652.39|10652.39|10652.39|10652.39|10652.39|0
1651242520000|2022-04-29 14:28:40|10652.24|10652.24|10648.55|10648.55|10652.24|10652.24|10648.55|10648.55|0
1651242530000|2022-04-29 14:28:50|10648.3|10648.3|10648.27|10648.27|10648.43|10648.43|10647.97|10647.97|0
1651242540000|2022-04-29 14:29:00|10648.09|10648.09|10649.65|10649.65|10649.92|10649.92|10648.09|10648.09|0
1651242550000|2022-04-29 14:29:10|10649.53|10649.53|10650.55|10650.55|10650.55|10650.55|10649.4|10649.4|0
1651242570000|2022-04-29 14:29:30|10650.78|10650.78|10651.2|10651.2|10651.69|10651.69|10650.78|10650.78|0
1651242580000|2022-04-29 14:29:40|10650.95|10650.95|10651.2|10651.2|10651.2|10651.2|10650.95|10650.95|0
1651242590000|2022-04-29 14:29:50|10651.32|10651.32|10650.6|10650.6|10651.32|10651.32|10650.6|10650.6|0
1651242600000|2022-04-29 14:30:00|10650.42|10650.42|10650.08|10650.08|10650.42|10650.42|10650.08|10650.08|0
1651242610000|2022-04-29 14:30:10|10650.44|10650.44|10648.72|10648.72|10650.44|10650.44|10648.57|10648.57|0
1651242620000|2022-04-29 14:30:20|10648.95|10648.95|10649.46|10649.46|10649.46|10649.46|10648.95|10648.95|0
1651242630000|2022-04-29 14:30:30|10649.34|10649.34|10649.05|10649.05|10649.47|10649.47|10649.03|10649.03|0
1651242640000|2022-04-29 14:30:40|10649.5|10649.5|10649.6|10649.6|10649.6|10649.6|10649.08|10649.08|0
1651242650000|2022-04-29 14:30:50|10649.95|10649.95|10649.72|10649.72|10649.95|10649.95|10649.72|10649.72|0
1651242660000|2022-04-29 14:31:00|10650.16|10650.16|10648.71|10648.71|10650.39|10650.39|10648.71|10648.71|0
1651242670000|2022-04-29 14:31:10|10648.38|10648.38|10648.19|10648.19|10648.38|10648.38|10648.19|10648.19|0
1651242680000|2022-04-29 14:31:20|10648.44|10648.44|10649.09|10649.09|10649.09|10649.09|10648.44|10648.44|0
1651242690000|2022-04-29 14:31:30|10649.52|10649.52|10649.02|10649.02|10649.52|10649.52|10649.02|10649.02|0
1651242700000|2022-04-29 14:31:40|10649.17|10649.17|10649.17|10649.17|10649.17|10649.17|10649.17|10649.17|0
1651242710000|2022-04-29 14:31:50|10649.41|10649.41|10649.03|10649.03|10649.94|10649.94|10649.03|10649.03|0
1651242720000|2022-04-29 14:32:00|10648.37|10648.37|10648.92|10648.92|10649.37|10649.37|10648.07|10648.07|0
1651242730000|2022-04-29 14:32:10|10649.15|10649.15|10649.49|10649.49|10649.81|10649.81|10648.97|10648.97|0
1651242740000|2022-04-29 14:32:20|10649.68|10649.68|10649.35|10649.35|10649.97|10649.97|10649.35|10649.35|0
1651242750000|2022-04-29 14:32:30|10650.22|10650.22|10652.71|10652.71|10652.84|10652.84|10650.22|10650.22|0
1651242760000|2022-04-29 14:32:40|10652.48|10652.48|10652.48|10652.48|10652.48|10652.48|10652.48|10652.48|0
1651242770000|2022-04-29 14:32:50|10652.31|10652.31|10652.53|10652.53|10652.53|10652.53|10652.31|10652.31|0
1651242780000|2022-04-29 14:33:00|10652.64|10652.64|10652.74|10652.74|10653.17|10653.17|10652.64|10652.64|0
1651242790000|2022-04-29 14:33:10|10652.49|10652.49|10651.3|10651.3|10652.92|10652.92|10651.3|10651.3|0
1651242800000|2022-04-29 14:33:20|10651.54|10651.54|10652.45|10652.45|10652.45|10652.45|10651.54|10651.54|0
1651242810000|2022-04-29 14:33:30|10652.62|10652.62|10652.8|10652.8|10652.8|10652.8|10652.62|10652.62|0
1651242820000|2022-04-29 14:33:40|10653.71|10653.71|10653.06|10653.06|10653.71|10653.71|10653.06|10653.06|0
1651242830000|2022-04-29 14:33:50|10653.18|10653.18|10653.57|10653.57|10653.57|10653.57|10653.18|10653.18|0
1651242840000|2022-04-29 14:34:00|10655.13|10655.13|10657.3|10657.3|10657.3|10657.3|10655.13|10655.13|0
1651242850000|2022-04-29 14:34:10|10657.38|10657.38|10657.38|10657.38|10657.61|10657.61|10657.38|10657.38|0
1651242860000|2022-04-29 14:34:20|10657.25|10657.25|10657.12|10657.12|10657.25|10657.25|10657.12|10657.12|0
1651242870000|2022-04-29 14:34:30|10657.34|10657.34|10656.41|10656.41|10657.34|10657.34|10655.92|10655.92|0
1651242880000|2022-04-29 14:34:40|10656.91|10656.91|10657.64|10657.64|10658.42|10658.42|10656.91|10656.91|0
1651242890000|2022-04-29 14:34:50|10657.86|10657.86|10657.76|10657.76|10658.23|10658.23|10657.76|10657.76|0
1651242900000|2022-04-29 14:35:00|10657.32|10657.32|10656.33|10656.33|10657.32|10657.32|10656.33|10656.33|0
1651242920000|2022-04-29 14:35:20|10656.82|10656.82|10656.82|10656.82|10656.82|10656.82|10656.82|10656.82|0
1651242930000|2022-04-29 14:35:30|10656.04|10656.04|10654.41|10654.41|10656.04|10656.04|10654.41|10654.41|0
1651242940000|2022-04-29 14:35:40|10654.85|10654.85|10654.63|10654.63|10654.85|10654.85|10654.63|10654.63|0
1651242950000|2022-04-29 14:35:50|10654.46|10654.46|10654.21|10654.21|10654.66|10654.66|10653.66|10653.66|0
1651242960000|2022-04-29 14:36:00|10653.62|10653.62|10652.26|10652.26|10653.62|10653.62|10651.89|10651.89|0
1651242970000|2022-04-29 14:36:10|10651.81|10651.81|10650.01|10650.01|10651.81|10651.81|10650.01|10650.01|0
1651242980000|2022-04-29 14:36:20|10649.89|10649.89|10645.54|10645.54|10649.89|10649.89|10645.54|10645.54|0
1651242990000|2022-04-29 14:36:30|10644.76|10644.76|10644.01|10644.01|10644.76|10644.76|10644.01|10644.01|0
1651243000000|2022-04-29 14:36:40|10644.14|10644.14|10643.93|10643.93|10644.14|10644.14|10643.81|10643.81|0
1651243010000|2022-04-29 14:36:50|10643.74|10643.74|10643.31|10643.31|10643.74|10643.74|10643.31|10643.31|0
1651243020000|2022-04-29 14:37:00|10642.99|10642.99|10643.73|10643.73|10644.08|10644.08|10642.99|10642.99|0
1651243030000|2022-04-29 14:37:10|10643.65|10643.65|10642.83|10642.83|10643.65|10643.65|10642.71|10642.71|0
1651243040000|2022-04-29 14:37:20|10643.48|10643.48|10643.73|10643.73|10643.73|10643.73|10643.48|10643.48|0
1651243050000|2022-04-29 14:37:30|10643.64|10643.64|10643.42|10643.42|10643.64|10643.64|10643.42|10643.42|0
1651243060000|2022-04-29 14:37:40|10643.27|10643.27|10643.27|10643.27|10643.27|10643.27|10643.27|10643.27|0
1651243070000|2022-04-29 14:37:50|10643.15|10643.15|10643.15|10643.15|10643.15|10643.15|10643.15|10643.15|0
1651243080000|2022-04-29 14:38:00|10642.92|10642.92|10642.92|10642.92|10642.92|10642.92|10642.92|10642.92|0
1651243090000|2022-04-29 14:38:10|10643.16|10643.16|10643.72|10643.72|10643.72|10643.72|10642.58|10642.58|0
1651243100000|2022-04-29 14:38:20|10643.5|10643.5|10643.28|10643.28|10643.5|10643.5|10643.28|10643.28|0
1651243120000|2022-04-29 14:38:40|10642.85|10642.85|10642.85|10642.85|10642.85|10642.85|10642.85|10642.85|0
1651243130000|2022-04-29 14:38:50|10643.29|10643.29|10644.07|10644.07|10644.07|10644.07|10643.29|10643.29|0
1651243140000|2022-04-29 14:39:00|10644.19|10644.19|10645.04|10645.04|10645.44|10645.44|10644.19|10644.19|0
1651243150000|2022-04-29 14:39:10|10644.86|10644.86|10643.96|10643.96|10644.86|10644.86|10643.96|10643.96|0
1651243160000|2022-04-29 14:39:20|10644.19|10644.19|10645.99|10645.99|10645.99|10645.99|10644.19|10644.19|0
1651243170000|2022-04-29 14:39:30|10645.83|10645.83|10646.65|10646.65|10646.65|10646.65|10645.83|10645.83|0
1651243180000|2022-04-29 14:39:40|10646.83|10646.83|10647.06|10647.06|10647.06|10647.06|10646.83|10646.83|0
1651243190000|2022-04-29 14:39:50|10648.36|10648.36|10648.36|10648.36|10648.36|10648.36|10648.36|10648.36|0
1651243200000|2022-04-29 14:40:00|10647.93|10647.93|10646.04|10646.04|10647.93|10647.93|10646.04|10646.04|0
1651243210000|2022-04-29 14:40:10|10646.12|10646.12|10646.98|10646.98|10646.98|10646.98|10646.12|10646.12|0
1651243220000|2022-04-29 14:40:20|10647.41|10647.41|10647.41|10647.41|10647.41|10647.41|10647.41|10647.41|0
1651243230000|2022-04-29 14:40:30|10647.59|10647.59|10647.54|10647.54|10647.59|10647.59|10647.41|10647.41|0
1651243240000|2022-04-29 14:40:40|10648.22|10648.22|10648.22|10648.22|10648.22|10648.22|10648.22|10648.22|0
1651243250000|2022-04-29 14:40:50|10648.78|10648.78|10649.33|10649.33|10649.76|10649.76|10648.78|10648.78|0
1651243260000|2022-04-29 14:41:00|10648.9|10648.9|10649.5|10649.5|10649.56|10649.56|10648.9|10648.9|0
1651243270000|2022-04-29 14:41:10|10650.28|10650.28|10650.16|10650.16|10650.51|10650.51|10650.16|10650.16|0
1651243280000|2022-04-29 14:41:20|10649.9|10649.9|10648.99|10648.99|10649.9|10649.9|10648.99|10648.99|0
1651243290000|2022-04-29 14:41:30|10648.52|10648.52|10648.72|10648.72|10648.72|10648.72|10648.52|10648.52|0
1651243310000|2022-04-29 14:41:50|10648.28|10648.28|10648.28|10648.28|10648.28|10648.28|10648.28|10648.28|0
1651243320000|2022-04-29 14:42:00|10648.12|10648.12|10647.47|10647.47|10648.12|10648.12|10647.26|10647.26|0
1651243330000|2022-04-29 14:42:10|10647.7|10647.7|10648.63|10648.63|10648.63|10648.63|10647.7|10647.7|0
1651243340000|2022-04-29 14:42:20|10648.86|10648.86|10649.16|10649.16|10649.16|10649.16|10648.74|10648.74|0
1651243350000|2022-04-29 14:42:30|10648.71|10648.71|10648.53|10648.53|10648.71|10648.71|10648.53|10648.53|0
1651243370000|2022-04-29 14:42:50|10648.36|10648.36|10649.08|10649.08|10649.08|10649.08|10648.36|10648.36|0
1651243390000|2022-04-29 14:43:10|10649.31|10649.31|10648.95|10648.95|10649.31|10649.31|10648.73|10648.73|0
1651243400000|2022-04-29 14:43:20|10648.73|10648.73|10649.29|10649.29|10649.29|10649.29|10648.73|10648.73|0
1651243410000|2022-04-29 14:43:30|10649.07|10649.07|10648.5|10648.5|10649.07|10649.07|10648.5|10648.5|0
1651243420000|2022-04-29 14:43:40|10648.27|10648.27|10648.27|10648.27|10648.27|10648.27|10648.27|10648.27|0
1651243430000|2022-04-29 14:43:50|10648.01|10648.01|10648.49|10648.49|10648.49|10648.49|10648.01|10648.01|0
1651243440000|2022-04-29 14:44:00|10648.17|10648.17|10648.76|10648.76|10649.41|10649.41|10648.17|10648.17|0
1651243460000|2022-04-29 14:44:20|10648.54|10648.54|10648.12|10648.12|10648.54|10648.54|10648.12|10648.12|0
1651243470000|2022-04-29 14:44:30|10647.86|10647.86|10647.86|10647.86|10647.86|10647.86|10647.86|10647.86|0
1651243480000|2022-04-29 14:44:40|10647.98|10647.98|10650.47|10650.47|10650.47|10650.47|10647.98|10647.98|0
1651243490000|2022-04-29 14:44:50|10650.12|10650.12|10649.95|10649.95|10650.12|10650.12|10649.95|10649.95|0
1651243500000|2022-04-29 14:45:00|10649.82|10649.82|10649.2|10649.2|10649.82|10649.82|10649.2|10649.2|0
1651243510000|2022-04-29 14:45:10|10649.33|10649.33|10649.8|10649.8|10649.8|10649.8|10649.33|10649.33|0
1651243520000|2022-04-29 14:45:20|10650.58|10650.58|10649.32|10649.32|10650.93|10650.93|10649.32|10649.32|0
1651243530000|2022-04-29 14:45:30|10649.47|10649.47|10649.6|10649.6|10649.6|10649.6|10649.47|10649.47|0
1651243540000|2022-04-29 14:45:40|10649.51|10649.51|10649.26|10649.26|10649.51|10649.51|10649.26|10649.26|0
1651243550000|2022-04-29 14:45:50|10649.38|10649.38|10651.03|10651.03|10651.03|10651.03|10649.38|10649.38|0
1651243560000|2022-04-29 14:46:00|10651.26|10651.26|10650.05|10650.05|10651.26|10651.26|10650.05|10650.05|0
1651243570000|2022-04-29 14:46:10|10649.61|10649.61|10647.97|10647.97|10649.61|10649.61|10647.97|10647.97|0
1651243580000|2022-04-29 14:46:20|10647.72|10647.72|10647.72|10647.72|10647.72|10647.72|10647.72|10647.72|0
1651243590000|2022-04-29 14:46:30|10647.29|10647.29|10644.63|10644.63|10647.29|10647.29|10644.63|10644.63|0
1651243600000|2022-04-29 14:46:40|10644.5|10644.5|10641.15|10641.15|10644.5|10644.5|10641.15|10641.15|0
1651243610000|2022-04-29 14:46:50|10641.4|10641.4|10644.16|10644.16|10644.16|10644.16|10641.4|10641.4|0
1651243620000|2022-04-29 14:47:00|10643.74|10643.74|10643.92|10643.92|10643.92|10643.92|10643.74|10643.74|0
1651243630000|2022-04-29 14:47:10|10644.13|10644.13|10643.33|10643.33|10644.28|10644.28|10643.33|10643.33|0
1651243640000|2022-04-29 14:47:20|10643.66|10643.66|10642.56|10642.56|10643.67|10643.67|10642.56|10642.56|0
1651243650000|2022-04-29 14:47:30|10642.38|10642.38|10641.5|10641.5|10642.38|10642.38|10641.33|10641.33|0
1651243660000|2022-04-29 14:47:40|10641.83|10641.83|10640.33|10640.33|10641.94|10641.94|10640.33|10640.33|0
1651243670000|2022-04-29 14:47:50|10640.2|10640.2|10639.77|10639.77|10640.2|10640.2|10639.77|10639.77|0
1651243680000|2022-04-29 14:48:00|10639.65|10639.65|10640.36|10640.36|10640.36|10640.36|10639.65|10639.65|0
1651243690000|2022-04-29 14:48:10|10640.8|10640.8|10640.8|10640.8|10640.8|10640.8|10640.8|10640.8|0
1651243700000|2022-04-29 14:48:20|10641.02|10641.02|10641.02|10641.02|10641.02|10641.02|10641.02|10641.02|0
1651243720000|2022-04-29 14:48:40|10640.24|10640.24|10640.91|10640.91|10640.91|10640.91|10640.11|10640.11|0
1651243730000|2022-04-29 14:48:50|10641.26|10641.26|10641.01|10641.01|10641.44|10641.44|10641.01|10641.01|0
1651243740000|2022-04-29 14:49:00|10641.24|10641.24|10641.3|10641.3|10641.3|10641.3|10641.02|10641.02|0
1651243750000|2022-04-29 14:49:10|10641.39|10641.39|10641.27|10641.27|10641.39|10641.39|10641.27|10641.27|0
1651243760000|2022-04-29 14:49:20|10641.43|10641.43|10641.43|10641.43|10641.43|10641.43|10641.43|10641.43|0
1651243770000|2022-04-29 14:49:30|10641.85|10641.85|10641.83|10641.83|10641.98|10641.98|10641.6|10641.6|0
1651243780000|2022-04-29 14:49:40|10641.05|10641.05|10640.1|10640.1|10641.05|10641.05|10640.1|10640.1|0
1651243790000|2022-04-29 14:49:50|10640.22|10640.22|10640.37|10640.37|10640.37|10640.37|10640.22|10640.22|0
1651243800000|2022-04-29 14:50:00|10640.59|10640.59|10642.22|10642.22|10642.22|10642.22|10640.59|10640.59|0
1651243810000|2022-04-29 14:50:10|10642.4|10642.4|10641.67|10641.67|10642.77|10642.77|10641.67|10641.67|0
1651243820000|2022-04-29 14:50:20|10641.21|10641.21|10641.67|10641.67|10641.67|10641.67|10641.21|10641.21|0
1651243830000|2022-04-29 14:50:30|10642.35|10642.35|10642.35|10642.35|10642.35|10642.35|10642.35|10642.35|0
1651243840000|2022-04-29 14:50:40|10642.79|10642.79|10643.24|10643.24|10643.36|10643.36|10642.79|10642.79|0
1651243850000|2022-04-29 14:50:50|10642.46|10642.46|10641.77|10641.77|10642.46|10642.46|10641.77|10641.77|0
1651243860000|2022-04-29 14:51:00|10641.6|10641.6|10640.15|10640.15|10641.6|10641.6|10640.15|10640.15|0
1651243870000|2022-04-29 14:51:10|10639.67|10639.67|10639.5|10639.5|10639.67|10639.67|10639.5|10639.5|0
1651243880000|2022-04-29 14:51:20|10639.08|10639.08|10638.65|10638.65|10639.08|10639.08|10638.65|10638.65|0
1651243890000|2022-04-29 14:51:30|10639.09|10639.09|10639.61|10639.61|10639.61|10639.61|10639.09|10639.09|0
1651243910000|2022-04-29 14:51:50|10640.23|10640.23|10640.1|10640.1|10640.23|10640.23|10640.1|10640.1|0
1651243920000|2022-04-29 14:52:00|10640.35|10640.35|10641.33|10641.33|10641.33|10641.33|10640.35|10640.35|0
1651243930000|2022-04-29 14:52:10|10640.88|10640.88|10641.11|10641.11|10641.11|10641.11|10640.88|10640.88|0
1651243940000|2022-04-29 14:52:20|10642.11|10642.11|10641.8|10641.8|10642.11|10642.11|10641.8|10641.8|0
1651243950000|2022-04-29 14:52:30|10642.22|10642.22|10642.22|10642.22|10642.22|10642.22|10642.22|10642.22|0
1651243960000|2022-04-29 14:52:40|10641.77|10641.77|10640.81|10640.81|10641.77|10641.77|10640.81|10640.81|0
1651243970000|2022-04-29 14:52:50|10640.67|10640.67|10640.45|10640.45|10640.67|10640.67|10640.45|10640.45|0
1651243980000|2022-04-29 14:53:00|10640.9|10640.9|10640.9|10640.9|10640.9|10640.9|10640.9|10640.9|0
1651243990000|2022-04-29 14:53:10|10641.12|10641.12|10641.12|10641.12|10641.12|10641.12|10641.12|10641.12|0
1651244010000|2022-04-29 14:53:30|10641.31|10641.31|10641.08|10641.08|10641.31|10641.31|10641.08|10641.08|0
1651244020000|2022-04-29 14:53:40|10640.66|10640.66|10638.89|10638.89|10640.66|10640.66|10638.82|10638.82|0
1651244030000|2022-04-29 14:53:50|10638.46|10638.46|10639.12|10639.12|10639.12|10639.12|10638.46|10638.46|0
1651244040000|2022-04-29 14:54:00|10639.02|10639.02|10638.75|10638.75|10639.2|10639.2|10638.75|10638.75|0
1651244050000|2022-04-29 14:54:10|10640.54|10640.54|10640.54|10640.54|10640.54|10640.54|10640.54|10640.54|0
1651244060000|2022-04-29 14:54:20|10640.8|10640.8|10641.32|10641.32|10641.32|10641.32|10640.02|10640.02|0
1651244070000|2022-04-29 14:54:30|10642.1|10642.1|10645.61|10645.61|10646.24|10646.24|10642.1|10642.1|0
1651244090000|2022-04-29 14:54:50|10645.29|10645.29|10645.19|10645.19|10645.41|10645.41|10645.19|10645.19|0
1651244100000|2022-04-29 14:55:00|10645.1|10645.1|10644.81|10644.81|10645.1|10645.1|10644.81|10644.81|0
1651244110000|2022-04-29 14:55:10|10644.57|10644.57|10645.92|10645.92|10645.92|10645.92|10644.45|10644.45|0
1651244120000|2022-04-29 14:55:20|10646.77|10646.77|10646.77|10646.77|10647.2|10647.2|10646.77|10646.77|0
1651244130000|2022-04-29 14:55:30|10645.99|10645.99|10645.46|10645.46|10646.12|10646.12|10645.46|10645.46|0
1651244140000|2022-04-29 14:55:40|10645.29|10645.29|10644.64|10644.64|10645.29|10645.29|10644.64|10644.64|0
1651244150000|2022-04-29 14:55:50|10644.5|10644.5|10644.24|10644.24|10644.5|10644.5|10644.24|10644.24|0
1651244160000|2022-04-29 14:56:00|10643.81|10643.81|10643.49|10643.49|10643.81|10643.81|10643.49|10643.49|0
1651244170000|2022-04-29 14:56:10|10643.27|10643.27|10643.87|10643.87|10643.87|10643.87|10643.27|10643.27|0
1651244180000|2022-04-29 14:56:20|10644.04|10644.04|10644.62|10644.62|10644.62|10644.62|10644.04|10644.04|0
1651244190000|2022-04-29 14:56:30|10644.76|10644.76|10644.86|10644.86|10644.98|10644.98|10644.76|10644.76|0
1651244200000|2022-04-29 14:56:40|10644.68|10644.68|10644.88|10644.88|10644.88|10644.88|10644.38|10644.38|0
1651244210000|2022-04-29 14:56:50|10645.04|10645.04|10645.82|10645.82|10645.82|10645.82|10645.04|10645.04|0
1651244220000|2022-04-29 14:57:00|10646.04|10646.04|10645.85|10645.85|10646.04|10646.04|10645.85|10645.85|0
1651244230000|2022-04-29 14:57:10|10645.62|10645.62|10645.43|10645.43|10645.62|10645.62|10645.18|10645.18|0
1651244260000|2022-04-29 14:57:40|10645.52|10645.52|10645.61|10645.61|10645.61|10645.61|10645.52|10645.52|0
1651244270000|2022-04-29 14:57:50|10646.42|10646.42|10647.31|10647.31|10647.31|10647.31|10646.42|10646.42|0
1651244280000|2022-04-29 14:58:00|10647.13|10647.13|10646.89|10646.89|10647.13|10647.13|10646.8|10646.8|0
1651244290000|2022-04-29 14:58:10|10646.52|10646.52|10646.26|10646.26|10646.52|10646.52|10646.03|10646.03|0
1651244300000|2022-04-29 14:58:20|10645.85|10645.85|10645.81|10645.81|10645.85|10645.85|10645.68|10645.68|0
1651244310000|2022-04-29 14:58:30|10646.13|10646.13|10646.13|10646.13|10646.13|10646.13|10646.13|10646.13|0
1651244320000|2022-04-29 14:58:40|10646.28|10646.28|10646.63|10646.63|10646.63|10646.63|10646.28|10646.28|0
1651244330000|2022-04-29 14:58:50|10647.06|10647.06|10647.76|10647.76|10647.76|10647.76|10647.06|10647.06|0
1651244340000|2022-04-29 14:59:00|10647.83|10647.83|10649.06|10649.06|10649.06|10649.06|10647.83|10647.83|0
1651244350000|2022-04-29 14:59:10|10649.31|10649.31|10650.01|10650.01|10650.1|10650.1|10649.31|10649.31|0
1651244360000|2022-04-29 14:59:20|10650.79|10650.79|10652.14|10652.14|10652.14|10652.14|10650.79|10650.79|0
1651244370000|2022-04-29 14:59:30|10651.75|10651.75|10651.15|10651.15|10651.75|10651.75|10650.97|10650.97|0
1651244380000|2022-04-29 14:59:40|10650.49|10650.49|10650.41|10650.41|10650.62|10650.62|10650.41|10650.41|0
1651244390000|2022-04-29 14:59:50|10650.65|10650.65|10650.52|10650.52|10650.65|10650.65|10650.52|10650.52|0
1651244400000|2022-04-29 15:00:00|10650.39|10650.39|10650.05|10650.05|10650.84|10650.84|10649.92|10649.92|0
1651244410000|2022-04-29 15:00:10|10650.17|10650.17|10650.72|10650.72|10650.72|10650.72|10650.04|10650.04|0
1651244420000|2022-04-29 15:00:20|10651.16|10651.16|10652.53|10652.53|10652.53|10652.53|10651.16|10651.16|0
1651244430000|2022-04-29 15:00:30|10652.71|10652.71|10652.88|10652.88|10652.88|10652.88|10652.71|10652.71|0
1651244440000|2022-04-29 15:00:40|10654.44|10654.44|10653.12|10653.12|10654.68|10654.68|10653.12|10653.12|0
1651244450000|2022-04-29 15:00:50|10652.95|10652.95|10652.77|10652.77|10652.95|10652.95|10652.77|10652.77|0
1651244460000|2022-04-29 15:01:00|10653.32|10653.32|10651.88|10651.88|10653.32|10653.32|10651.88|10651.88|0
1651244490000|2022-04-29 15:01:30|10651.78|10651.78|10651.61|10651.61|10651.78|10651.78|10651.61|10651.61|0
1651244500000|2022-04-29 15:01:40|10650.83|10650.83|10651.18|10651.18|10651.28|10651.28|10650.83|10650.83|0
1651244510000|2022-04-29 15:01:50|10650.75|10650.75|10651.33|10651.33|10651.33|10651.33|10650.75|10650.75|0
1651244520000|2022-04-29 15:02:00|10652.11|10652.11|10652.11|10652.11|10652.11|10652.11|10652.11|10652.11|0
1651244530000|2022-04-29 15:02:10|10652.54|10652.54|10653.06|10653.06|10653.14|10653.14|10652.54|10652.54|0
1651244550000|2022-04-29 15:02:30|10653.29|10653.29|10653.29|10653.29|10653.29|10653.29|10653.29|10653.29|0
1651244560000|2022-04-29 15:02:40|10653.54|10653.54|10653.24|10653.24|10653.54|10653.54|10653.24|10653.24|0
1651244570000|2022-04-29 15:02:50|10652.81|10652.81|10652.2|10652.2|10652.81|10652.81|10652.03|10652.03|0
1651244580000|2022-04-29 15:03:00|10652.38|10652.38|10652.98|10652.98|10652.98|10652.98|10652.38|10652.38|0
1651244590000|2022-04-29 15:03:10|10653.1|10653.1|10653.83|10653.83|10653.83|10653.83|10652.98|10652.98|0
1651244600000|2022-04-29 15:03:20|10653.41|10653.41|10654.38|10654.38|10654.38|10654.38|10653.41|10653.41|0
1651244610000|2022-04-29 15:03:30|10654.98|10654.98|10659.15|10659.15|10659.15|10659.15|10654.98|10654.98|0
1651244620000|2022-04-29 15:03:40|10659.59|10659.59|10659.44|10659.44|10659.59|10659.59|10659.08|10659.08|0
1651244630000|2022-04-29 15:03:50|10659.87|10659.87|10659.57|10659.57|10659.87|10659.87|10659.22|10659.22|0
1651244640000|2022-04-29 15:04:00|10659.35|10659.35|10659.61|10659.61|10659.61|10659.61|10659.35|10659.35|0
1651244650000|2022-04-29 15:04:10|10659.76|10659.76|10660.59|10660.59|10660.91|10660.91|10659.76|10659.76|0
1651244660000|2022-04-29 15:04:20|10661.02|10661.02|10660.89|10660.89|10661.02|10661.02|10660.89|10660.89|0
1651244670000|2022-04-29 15:04:30|10661.25|10661.25|10662.69|10662.69|10662.69|10662.69|10661.25|10661.25|0
1651244680000|2022-04-29 15:04:40|10663.15|10663.15|10663.02|10663.02|10663.15|10663.15|10662.87|10662.87|0
1651244690000|2022-04-29 15:04:50|10662.88|10662.88|10663.28|10663.28|10663.28|10663.28|10662.88|10662.88|0
1651244700000|2022-04-29 15:05:00|10663.15|10663.15|10662.79|10662.79|10663.15|10663.15|10662.72|10662.72|0
1651244710000|2022-04-29 15:05:10|10663.57|10663.57|10663.57|10663.57|10663.57|10663.57|10663.57|10663.57|0
1651244720000|2022-04-29 15:05:20|10663.99|10663.99|10666.38|10666.38|10666.7|10666.7|10663.99|10663.99|0
1651244730000|2022-04-29 15:05:30|10666.17|10666.17|10667.32|10667.32|10668.88|10668.88|10666.17|10666.17|0
1651244740000|2022-04-29 15:05:40|10667.14|10667.14|10666.03|10666.03|10667.32|10667.32|10665.85|10665.85|0
1651244760000|2022-04-29 15:06:00|10665.87|10665.87|10665.75|10665.75|10666.06|10666.06|10665.75|10665.75|0
1651244770000|2022-04-29 15:06:10|10665.6|10665.6|10665.09|10665.09|10665.6|10665.6|10665.09|10665.09|0
1651244780000|2022-04-29 15:06:20|10665.35|10665.35|10666.05|10666.05|10666.13|10666.13|10665.35|10665.35|0
1651244790000|2022-04-29 15:06:30|10666.18|10666.18|10666.18|10666.18|10666.18|10666.18|10666.18|10666.18|0
1651244800000|2022-04-29 15:06:40|10666.6|10666.6|10667.33|10667.33|10667.69|10667.69|10666.6|10666.6|0
1651244810000|2022-04-29 15:06:50|10668.33|10668.33|10667.67|10667.67|10668.33|10668.33|10667.67|10667.67|0
1651244830000|2022-04-29 15:07:10|10668.02|10668.02|10667.9|10667.9|10668.02|10668.02|10667.9|10667.9|0
1651244840000|2022-04-29 15:07:20|10668.32|10668.32|10668.63|10668.63|10668.65|10668.65|10668.32|10668.32|0
1651244850000|2022-04-29 15:07:30|10668.72|10668.72|10668.72|10668.72|10668.72|10668.72|10668.72|10668.72|0
1651244860000|2022-04-29 15:07:40|10669.15|10669.15|10669.15|10669.15|10669.15|10669.15|10669.15|10669.15|0
1651244880000|2022-04-29 15:08:00|10669.52|10669.52|10669.52|10669.52|10669.52|10669.52|10669.52|10669.52|0
1651244890000|2022-04-29 15:08:10|10669.4|10669.4|10668.57|10668.57|10669.4|10669.4|10668.15|10668.15|0
1651244900000|2022-04-29 15:08:20|10669.35|10669.35|10669.35|10669.35|10669.35|10669.35|10669.35|10669.35|0
1651244910000|2022-04-29 15:08:30|10669.12|10669.12|10666.97|10666.97|10669.12|10669.12|10666.97|10666.97|0
1651244920000|2022-04-29 15:08:40|10667.1|10667.1|10666.38|10666.38|10667.1|10667.1|10666.38|10666.38|0
1651244930000|2022-04-29 15:08:50|10666.62|10666.62|10666.39|10666.39|10666.62|10666.62|10666.39|10666.39|0
1651244940000|2022-04-29 15:09:00|10666.16|10666.16|10666.32|10666.32|10666.94|10666.94|10666.16|10666.16|0
1651244950000|2022-04-29 15:09:10|10666.57|10666.57|10667|10667|10667|10667|10666.5|10666.5|0
1651244960000|2022-04-29 15:09:20|10667.42|10667.42|10667.99|10667.99|10668.2|10668.2|10667.42|10667.42|0
1651244970000|2022-04-29 15:09:30|10668.17|10668.17|10668.91|10668.91|10669.69|10669.69|10668.17|10668.17|0
1651244980000|2022-04-29 15:09:40|10668.78|10668.78|10669.38|10669.38|10669.38|10669.38|10668.43|10668.43|0
1651244990000|2022-04-29 15:09:50|10668.95|10668.95|10668.7|10668.7|10668.95|10668.95|10668.53|10668.53|0
1651245000000|2022-04-29 15:10:00|10668.87|10668.87|10668.91|10668.91|10669.92|10669.92|10668.68|10668.68|0
1651245010000|2022-04-29 15:10:10|10669.33|10669.33|10669.56|10669.56|10669.56|10669.56|10669.33|10669.33|0
1651245020000|2022-04-29 15:10:20|10669.23|10669.23|10669.23|10669.23|10669.23|10669.23|10669.23|10669.23|0
1651245050000|2022-04-29 15:10:50|10669.47|10669.47|10669.54|10669.54|10669.54|10669.54|10669.47|10669.47|0
1651245060000|2022-04-29 15:11:00|10669.09|10669.09|10668.84|10668.84|10669.09|10669.09|10668.71|10668.71|0
1651245070000|2022-04-29 15:11:10|10668.97|10668.97|10668.12|10668.12|10668.97|10668.97|10667.69|10667.69|0
1651245080000|2022-04-29 15:11:20|10668.29|10668.29|10668.33|10668.33|10668.49|10668.49|10667.9|10667.9|0
1651245090000|2022-04-29 15:11:30|10668.45|10668.45|10668.45|10668.45|10668.45|10668.45|10668.45|10668.45|0
1651245110000|2022-04-29 15:11:50|10669.23|10669.23|10668.61|10668.61|10669.23|10669.23|10668.61|10668.61|0
1651245120000|2022-04-29 15:12:00|10668.84|10668.84|10669.65|10669.65|10669.65|10669.65|10668.84|10668.84|0
1651245130000|2022-04-29 15:12:10|10669.43|10669.43|10669.53|10669.53|10669.53|10669.53|10669.3|10669.3|0
1651245140000|2022-04-29 15:12:20|10669.27|10669.27|10669.02|10669.02|10669.27|10669.27|10669.02|10669.02|0
1651245150000|2022-04-29 15:12:30|10668.84|10668.84|10669.66|10669.66|10669.66|10669.66|10668.84|10668.84|0
1651245160000|2022-04-29 15:12:40|10669.58|10669.58|10666.32|10666.32|10669.58|10669.58|10666.19|10666.19|0
1651245170000|2022-04-29 15:12:50|10666.54|10666.54|10666.54|10666.54|10666.54|10666.54|10666.54|10666.54|0
1651245180000|2022-04-29 15:13:00|10666.31|10666.31|10665.94|10665.94|10666.31|10666.31|10665.94|10665.94|0
1651245190000|2022-04-29 15:13:10|10666.4|10666.4|10666.4|10666.4|10666.4|10666.4|10666.4|10666.4|0
1651245200000|2022-04-29 15:13:20|10666.22|10666.22|10665.86|10665.86|10666.22|10666.22|10665.86|10665.86|0
1651245210000|2022-04-29 15:13:30|10664.99|10664.99|10664.62|10664.62|10664.99|10664.99|10664.62|10664.62|0
1651245220000|2022-04-29 15:13:40|10664.74|10664.74|10664.55|10664.55|10664.74|10664.74|10664.55|10664.55|0
1651245230000|2022-04-29 15:13:50|10664.77|10664.77|10664.55|10664.55|10664.77|10664.77|10664.55|10664.55|0
1651245240000|2022-04-29 15:14:00|10664.33|10664.33|10663.78|10663.78|10664.33|10664.33|10663.78|10663.78|0
1651245250000|2022-04-29 15:14:10|10663.56|10663.56|10663.56|10663.56|10663.56|10663.56|10663.56|10663.56|0
1651245260000|2022-04-29 15:14:20|10663.13|10663.13|10664.04|10664.04|10664.04|10664.04|10663.13|10663.13|0
1651245270000|2022-04-29 15:14:30|10663.54|10663.54|10664.42|10664.42|10664.42|10664.42|10662.88|10662.88|0
1651245280000|2022-04-29 15:14:40|10664.64|10664.64|10666.53|10666.53|10666.74|10666.74|10664.64|10664.64|0
1651245290000|2022-04-29 15:14:50|10666.28|10666.28|10665.12|10665.12|10666.68|10666.68|10665.12|10665.12|0
1651245300000|2022-04-29 15:15:00|10664.12|10664.12|10663.23|10663.23|10664.12|10664.12|10663.23|10663.23|0
1651245320000|2022-04-29 15:15:20|10662.86|10662.86|10663.19|10663.19|10663.28|10663.28|10662.73|10662.73|0
1651245330000|2022-04-29 15:15:30|10662.97|10662.97|10662.94|10662.94|10662.97|10662.97|10662.6|10662.6|0
1651245340000|2022-04-29 15:15:40|10662.46|10662.46|10662.39|10662.39|10662.46|10662.46|10662.39|10662.39|0
1651245350000|2022-04-29 15:15:50|10663.38|10663.38|10663.38|10663.38|10663.38|10663.38|10663.38|10663.38|0
1651245360000|2022-04-29 15:16:00|10662.6|10662.6|10661.82|10661.82|10662.6|10662.6|10661.82|10661.82|0
1651245370000|2022-04-29 15:16:10|10661.04|10661.04|10660.82|10660.82|10661.04|10661.04|10660.82|10660.82|0
1651245380000|2022-04-29 15:16:20|10660.67|10660.67|10660.67|10660.67|10660.67|10660.67|10660.67|10660.67|0
1651245390000|2022-04-29 15:16:30|10660.45|10660.45|10660.45|10660.45|10660.45|10660.45|10660.45|10660.45|0
1651245400000|2022-04-29 15:16:40|10660.67|10660.67|10660.68|10660.68|10661.04|10661.04|10660.67|10660.67|0
1651245420000|2022-04-29 15:17:00|10660.56|10660.56|10659.9|10659.9|10660.56|10660.56|10659.9|10659.9|0
1651245430000|2022-04-29 15:17:10|10659.67|10659.67|10659.67|10659.67|10659.67|10659.67|10659.67|10659.67|0
1651245440000|2022-04-29 15:17:20|10659.74|10659.74|10659.41|10659.41|10659.74|10659.74|10659.41|10659.41|0
1651245450000|2022-04-29 15:17:30|10660.19|10660.19|10660.19|10660.19|10660.19|10660.19|10660.19|10660.19|0
1651245460000|2022-04-29 15:17:40|10660.48|10660.48|10660.48|10660.48|10660.48|10660.48|10660.48|10660.48|0
1651245470000|2022-04-29 15:17:50|10660.6|10660.6|10660.74|10660.74|10660.86|10660.86|10660.6|10660.6|0
1651245480000|2022-04-29 15:18:00|10660.67|10660.67|10660.48|10660.48|10660.67|10660.67|10660.48|10660.48|0
1651245500000|2022-04-29 15:18:20|10659.99|10659.99|10661.39|10661.39|10661.39|10661.39|10659.99|10659.99|0
1651245510000|2022-04-29 15:18:30|10661.04|10661.04|10661.04|10661.04|10661.04|10661.04|10661.04|10661.04|0
1651245520000|2022-04-29 15:18:40|10660.26|10660.26|10660.26|10660.26|10660.26|10660.26|10660.26|10660.26|0
1651245530000|2022-04-29 15:18:50|10660.48|10660.48|10661.39|10661.39|10661.39|10661.39|10660.48|10660.48|0
1651245540000|2022-04-29 15:19:00|10661.16|10661.16|10661.11|10661.11|10661.34|10661.34|10661.11|10661.11|0
1651245550000|2022-04-29 15:19:10|10661.34|10661.34|10661.22|10661.22|10661.48|10661.48|10661.22|10661.22|0
1651245560000|2022-04-29 15:19:20|10661.35|10661.35|10661.33|10661.33|10661.35|10661.35|10660.98|10660.98|0
1651245570000|2022-04-29 15:19:30|10661.44|10661.44|10661.42|10661.42|10661.44|10661.44|10661.3|10661.3|0
1651245580000|2022-04-29 15:19:40|10661.3|10661.3|10661.65|10661.65|10661.65|10661.65|10661.3|10661.3|0
1651245590000|2022-04-29 15:19:50|10661.77|10661.77|10661.65|10661.65|10661.77|10661.77|10660.87|10660.87|0
1651245600000|2022-04-29 15:20:00|10661.21|10661.21|10661.08|10661.08|10661.21|10661.21|10660.85|10660.85|0
1651245610000|2022-04-29 15:20:10|10661.86|10661.86|10661.48|10661.48|10662.01|10662.01|10661.48|10661.48|0
1651245620000|2022-04-29 15:20:20|10661.25|10661.25|10661.25|10661.25|10661.25|10661.25|10661.25|10661.25|0
1651245630000|2022-04-29 15:20:30|10660.99|10660.99|10661.22|10661.22|10661.22|10661.22|10660.99|10660.99|0
1651245640000|2022-04-29 15:20:40|10661.1|10661.1|10661.38|10661.38|10661.38|10661.38|10660.85|10660.85|0
1651245650000|2022-04-29 15:20:50|10660.6|10660.6|10660.6|10660.6|10660.6|10660.6|10660.6|10660.6|0
1651245660000|2022-04-29 15:21:00|10661.25|10661.25|10661.58|10661.58|10661.58|10661.58|10661.25|10661.25|0
1651245680000|2022-04-29 15:21:20|10661.35|10661.35|10660.76|10660.76|10661.35|10661.35|10660.76|10660.76|0
1651245690000|2022-04-29 15:21:30|10660.48|10660.48|10660.83|10660.83|10660.83|10660.83|10660.48|10660.48|0
1651245700000|2022-04-29 15:21:40|10660.05|10660.05|10659.98|10659.98|10660.05|10660.05|10659.98|10659.98|0
1651245710000|2022-04-29 15:21:50|10659.69|10659.69|10659.93|10659.93|10659.93|10659.93|10659.57|10659.57|0
1651245720000|2022-04-29 15:22:00|10660.41|10660.41|10658.95|10658.95|10660.41|10660.41|10658.95|10658.95|0
1651245730000|2022-04-29 15:22:10|10658.63|10658.63|10658.79|10658.79|10659.29|10659.29|10658.63|10658.63|0
1651245740000|2022-04-29 15:22:20|10658.67|10658.67|10658.5|10658.5|10658.67|10658.67|10658.5|10658.5|0
1651245750000|2022-04-29 15:22:30|10658.99|10658.99|10658.94|10658.94|10659.19|10659.19|10658.76|10658.76|0
1651245760000|2022-04-29 15:22:40|10659.17|10659.17|10659.17|10659.17|10659.17|10659.17|10659.17|10659.17|0
1651245770000|2022-04-29 15:22:50|10658.95|10658.95|10659.87|10659.87|10659.87|10659.87|10658.95|10658.95|0
1651245780000|2022-04-29 15:23:00|10659.69|10659.69|10659.69|10659.69|10659.69|10659.69|10659.69|10659.69|0
1651245790000|2022-04-29 15:23:10|10659.57|10659.57|10659.62|10659.62|10659.69|10659.69|10659.25|10659.25|0
1651245800000|2022-04-29 15:23:20|10659.4|10659.4|10659.84|10659.84|10659.84|10659.84|10659.4|10659.4|0
1651245810000|2022-04-29 15:23:30|10659.71|10659.71|10660.47|10660.47|10660.72|10660.72|10659.71|10659.71|0
1651245820000|2022-04-29 15:23:40|10660.59|10660.59|10660.84|10660.84|10660.84|10660.84|10660.59|10660.59|0
1651245830000|2022-04-29 15:23:50|10662.75|10662.75|10664.08|10664.08|10664.3|10664.3|10662.75|10662.75|0
1651245840000|2022-04-29 15:24:00|10663.92|10663.92|10663.77|10663.77|10663.92|10663.92|10663.77|10663.77|0
1651245850000|2022-04-29 15:24:10|10662.99|10662.99|10662.32|10662.32|10662.99|10662.99|10662.32|10662.32|0
1651245860000|2022-04-29 15:24:20|10661.88|10661.88|10661.48|10661.48|10662.24|10662.24|10661.48|10661.48|0
1651245870000|2022-04-29 15:24:30|10661.26|10661.26|10661.29|10661.29|10661.29|10661.29|10661.11|10661.11|0
1651245880000|2022-04-29 15:24:40|10661.17|10661.17|10661.17|10661.17|10661.17|10661.17|10661.17|10661.17|0
1651245890000|2022-04-29 15:24:50|10660.39|10660.39|10660.32|10660.32|10660.39|10660.39|10659.96|10659.96|0
1651245900000|2022-04-29 15:25:00|10660.67|10660.67|10659.94|10659.94|10660.85|10660.85|10659.94|10659.94|0
1651245910000|2022-04-29 15:25:10|10660.15|10660.15|10661.91|10661.91|10661.91|10661.91|10659.94|10659.94|0
1651245920000|2022-04-29 15:25:20|10661.68|10661.68|10661.83|10661.83|10661.83|10661.83|10661.68|10661.68|0
1651245930000|2022-04-29 15:25:30|10661.29|10661.29|10661.26|10661.26|10661.29|10661.29|10661.04|10661.04|0
1651245940000|2022-04-29 15:25:40|10661.41|10661.41|10661.1|10661.1|10661.41|10661.41|10661.1|10661.1|0
1651245950000|2022-04-29 15:25:50|10660.92|10660.92|10659.21|10659.21|10661.7|10661.7|10659.21|10659.21|0
1651245960000|2022-04-29 15:26:00|10659.03|10659.03|10659.02|10659.02|10659.21|10659.21|10659.02|10659.02|0
1651245970000|2022-04-29 15:26:10|10658.59|10658.59|10658.12|10658.12|10658.76|10658.76|10658.12|10658.12|0
1651245980000|2022-04-29 15:26:20|10658|10658|10657.22|10657.22|10658|10658|10657.22|10657.22|0
1651245990000|2022-04-29 15:26:30|10657.05|10657.05|10656.43|10656.43|10657.05|10657.05|10656.43|10656.43|0
1651246000000|2022-04-29 15:26:40|10657.21|10657.21|10657.12|10657.12|10657.21|10657.21|10657.12|10657.12|0
1651246010000|2022-04-29 15:26:50|10656.9|10656.9|10656.54|10656.54|10656.9|10656.9|10656.45|10656.45|0
1651246020000|2022-04-29 15:27:00|10656.96|10656.96|10656.64|10656.64|10657.44|10657.44|10656.09|10656.09|0
1651246030000|2022-04-29 15:27:10|10656.47|10656.47|10655.91|10655.91|10656.47|10656.47|10655.91|10655.91|0
1651246040000|2022-04-29 15:27:20|10655.98|10655.98|10655.61|10655.61|10655.98|10655.98|10655.61|10655.61|0
1651246050000|2022-04-29 15:27:30|10655.25|10655.25|10654.36|10654.36|10655.25|10655.25|10654.04|10654.04|0
1651246060000|2022-04-29 15:27:40|10654.55|10654.55|10655.2|10655.2|10655.2|10655.2|10654.55|10654.55|0
1651246070000|2022-04-29 15:27:50|10655.08|10655.08|10654.96|10654.96|10655.08|10655.08|10654.96|10654.96|0
1651246080000|2022-04-29 15:28:00|10654.53|10654.53|10654.38|10654.38|10654.53|10654.53|10653.41|10653.41|0
1651246090000|2022-04-29 15:28:10|10654.47|10654.47|10654.59|10654.59|10654.59|10654.59|10654.16|10654.16|0
1651246100000|2022-04-29 15:28:20|10654.45|10654.45|10655.01|10655.01|10655.01|10655.01|10654.45|10654.45|0
1651246110000|2022-04-29 15:28:30|10655.45|10655.45|10655.45|10655.45|10655.45|10655.45|10655.45|10655.45|0
1651246120000|2022-04-29 15:28:40|10655.73|10655.73|10655.05|10655.05|10655.73|10655.73|10654.93|10654.93|0
1651246130000|2022-04-29 15:28:50|10655.18|10655.18|10655.18|10655.18|10655.18|10655.18|10655.18|10655.18|0
1651246140000|2022-04-29 15:29:00|10654.72|10654.72|10652.54|10652.54|10654.72|10654.72|10652.43|10652.43|0
1651246150000|2022-04-29 15:29:10|10650.76|10650.76|10648.75|10648.75|10650.85|10650.85|10648.75|10648.75|0
1651246160000|2022-04-29 15:29:20|10649.18|10649.18|10649.31|10649.31|10649.54|10649.54|10648.86|10648.86|0
1651246170000|2022-04-29 15:29:30|10648.95|10648.95|10646.09|10646.09|10648.95|10648.95|10646.09|10646.09|0
1651246180000|2022-04-29 15:29:40|10646.16|10646.16|10646.87|10646.87|10646.9|10646.9|10646.16|10646.16|0
1651246190000|2022-04-29 15:29:50|10646.48|10646.48|10648.03|10648.03|10648.75|10648.75|10646.16|10646.16|0
1651562100000|2022-05-03 07:15:00|10737.24|10737.24|10735.25|10735.25|10737.24|10737.24|10734.82|10734.82|0
1651562110000|2022-05-03 07:15:10|10735.74|10735.74|10737.12|10737.12|10737.12|10737.12|10734.17|10734.17|0
1651562120000|2022-05-03 07:15:20|10736.69|10736.69|10734.09|10734.09|10736.69|10736.69|10733.92|10733.92|0
1651562130000|2022-05-03 07:15:30|10734.19|10734.19|10727.51|10727.51|10734.19|10734.19|10727.51|10727.51|0
1651562140000|2022-05-03 07:15:40|10724.03|10724.03|10719.53|10719.53|10724.03|10724.03|10719.1|10719.1|0
1651562150000|2022-05-03 07:15:50|10720.28|10720.28|10718.72|10718.72|10722.86|10722.86|10718.72|10718.72|0
1651562160000|2022-05-03 07:16:00|10719.16|10719.16|10727.65|10727.65|10727.65|10727.65|10719.16|10719.16|0
1651562170000|2022-05-03 07:16:10|10728.45|10728.45|10727.84|10727.84|10728.45|10728.45|10727.84|10727.84|0
1651562180000|2022-05-03 07:16:20|10726.81|10726.81|10726.2|10726.2|10728.02|10728.02|10725.76|10725.76|0
1651562190000|2022-05-03 07:16:30|10725.86|10725.86|10726.66|10726.66|10726.66|10726.66|10725.86|10725.86|0
1651562200000|2022-05-03 07:16:40|10727|10727|10726.65|10726.65|10727.08|10727.08|10726.65|10726.65|0
1651562210000|2022-05-03 07:16:50|10725.87|10725.87|10725.66|10725.66|10726.74|10726.74|10725.66|10725.66|0
1651562220000|2022-05-03 07:17:00|10726.65|10726.65|10725.94|10725.94|10726.65|10726.65|10725.94|10725.94|0
1651562230000|2022-05-03 07:17:10|10725.49|10725.49|10725.06|10725.06|10725.87|10725.87|10725.06|10725.06|0
1651562240000|2022-05-03 07:17:20|10725.15|10725.15|10721|10721|10726.45|10726.45|10721|10721|0
1651562250000|2022-05-03 07:17:30|10721.87|10721.87|10725.32|10725.32|10725.32|10725.32|10721.87|10721.87|0
1651562260000|2022-05-03 07:17:40|10725.76|10725.76|10727|10727|10727.22|10727.22|10725.64|10725.64|0
1651562270000|2022-05-03 07:17:50|10725.44|10725.44|10724.73|10724.73|10725.44|10725.44|10723.68|10723.68|0
1651562280000|2022-05-03 07:18:00|10726.04|10726.04|10728.29|10728.29|10728.29|10728.29|10726.04|10726.04|0
1651562290000|2022-05-03 07:18:10|10728.54|10728.54|10729.95|10729.95|10729.95|10729.95|10728.02|10728.02|0
1651562300000|2022-05-03 07:18:20|10730.2|10730.2|10735.3|10735.3|10735.3|10735.3|10730.2|10730.2|0
1651562310000|2022-05-03 07:18:30|10734.55|10734.55|10735.43|10735.43|10735.43|10735.43|10734.55|10734.55|0
1651562320000|2022-05-03 07:18:40|10734.38|10734.38|10733.61|10733.61|10734.38|10734.38|10733.51|10733.51|0
1651562330000|2022-05-03 07:18:50|10732.74|10732.74|10733.08|10733.08|10733.61|10733.61|10732.74|10732.74|0
1651562340000|2022-05-03 07:19:00|10733.51|10733.51|10731.09|10731.09|10733.51|10733.51|10730.02|10730.02|0
1651562350000|2022-05-03 07:19:10|10731.74|10731.74|10737.45|10737.45|10737.45|10737.45|10731.74|10731.74|0
1651562360000|2022-05-03 07:19:20|10738.23|10738.23|10739.66|10739.66|10739.66|10739.66|10738.23|10738.23|0
1651562370000|2022-05-03 07:19:30|10740.28|10740.28|10741.51|10741.51|10741.69|10741.69|10740.28|10740.28|0
1651562380000|2022-05-03 07:19:40|10742.04|10742.04|10742.69|10742.69|10742.69|10742.69|10742.04|10742.04|0
1651562390000|2022-05-03 07:19:50|10743.56|10743.56|10744.66|10744.66|10744.89|10744.89|10743.56|10743.56|0
1651562400000|2022-05-03 07:20:00|10745.94|10745.94|10748.14|10748.14|10748.14|10748.14|10745.94|10745.94|0
1651562410000|2022-05-03 07:20:10|10748.25|10748.25|10747.42|10747.42|10748.25|10748.25|10747.17|10747.17|0
1651562420000|2022-05-03 07:20:20|10746.74|10746.74|10742.35|10742.35|10746.74|10746.74|10742.35|10742.35|0
1651562430000|2022-05-03 07:20:30|10741.92|10741.92|10744.18|10744.18|10744.18|10744.18|10741.92|10741.92|0
1651562440000|2022-05-03 07:20:40|10744.22|10744.22|10745.77|10745.77|10746.38|10746.38|10744.22|10744.22|0
1651562450000|2022-05-03 07:20:50|10746.12|10746.12|10743.87|10743.87|10746.3|10746.3|10743.87|10743.87|0
1651562460000|2022-05-03 07:21:00|10744.34|10744.34|10749.96|10749.96|10749.96|10749.96|10744.34|10744.34|0
1651562470000|2022-05-03 07:21:10|10750.39|10750.39|10751.42|10751.42|10751.42|10751.42|10750.39|10750.39|0
1651562480000|2022-05-03 07:21:20|10751.17|10751.17|10749.36|10749.36|10751.61|10751.61|10749.36|10749.36|0
1651562490000|2022-05-03 07:21:30|10750.09|10750.09|10750.84|10750.84|10750.84|10750.84|10750.09|10750.09|0
1651562500000|2022-05-03 07:21:40|10752.23|10752.23|10752.18|10752.18|10752.23|10752.23|10751.57|10751.57|0
1651562510000|2022-05-03 07:21:50|10752.46|10752.46|10752.46|10752.46|10752.46|10752.46|10752.46|10752.46|0
1651562520000|2022-05-03 07:22:00|10753.14|10753.14|10755.88|10755.88|10755.88|10755.88|10753.14|10753.14|0
1651562530000|2022-05-03 07:22:10|10755.66|10755.66|10755.96|10755.96|10756.82|10756.82|10755.66|10755.66|0
1651562540000|2022-05-03 07:22:20|10756.44|10756.44|10756.44|10756.44|10756.44|10756.44|10756.44|10756.44|0
1651562550000|2022-05-03 07:22:30|10756.67|10756.67|10757.48|10757.48|10757.48|10757.48|10756.17|10756.17|0
1651562560000|2022-05-03 07:22:40|10757.71|10757.71|10757.89|10757.89|10757.89|10757.89|10757.71|10757.71|0
1651562570000|2022-05-03 07:22:50|10757.71|10757.71|10758.19|10758.19|10758.19|10758.19|10757.71|10757.71|0
1651562580000|2022-05-03 07:23:00|10758|10758|10763.32|10763.32|10763.32|10763.32|10758|10758|0
1651562590000|2022-05-03 07:23:10|10763.59|10763.59|10768.14|10768.14|10768.14|10768.14|10763.59|10763.59|0
1651562600000|2022-05-03 07:23:20|10767.82|10767.82|10767.05|10767.05|10767.82|10767.82|10766.67|10766.67|0
1651562610000|2022-05-03 07:23:30|10766.72|10766.72|10767.87|10767.87|10767.87|10767.87|10766.5|10766.5|0
1651562620000|2022-05-03 07:23:40|10767.64|10767.64|10768.06|10768.06|10768.42|10768.42|10767.64|10767.64|0
1651562630000|2022-05-03 07:23:50|10767.28|10767.28|10767.12|10767.12|10767.54|10767.54|10766.67|10766.67|0
1651562640000|2022-05-03 07:24:00|10767.3|10767.3|10765.17|10765.17|10767.3|10767.3|10765.17|10765.17|0
1651562650000|2022-05-03 07:24:10|10765.95|10765.95|10767.41|10767.41|10767.41|10767.41|10765.51|10765.51|0
1651562660000|2022-05-03 07:24:20|10767.59|10767.59|10769.24|10769.24|10769.24|10769.24|10767.33|10767.33|0
1651562670000|2022-05-03 07:24:30|10769.69|10769.69|10769.33|10769.33|10769.69|10769.69|10768.83|10768.83|0
1651562680000|2022-05-03 07:24:40|10769.54|10769.54|10770.03|10770.03|10770.4|10770.4|10769.54|10769.54|0
1651562690000|2022-05-03 07:24:50|10769.91|10769.91|10770.7|10770.7|10770.7|10770.7|10769.29|10769.29|0
1651562700000|2022-05-03 07:25:00|10771.06|10771.06|10773.41|10773.41|10773.58|10773.58|10770.74|10770.74|0
1651562710000|2022-05-03 07:25:10|10773.34|10773.34|10772.38|10772.38|10773.52|10773.52|10772.38|10772.38|0
1651562720000|2022-05-03 07:25:20|10772.16|10772.16|10772.25|10772.25|10772.25|10772.25|10771.3|10771.3|0
1651562730000|2022-05-03 07:25:30|10771.82|10771.82|10771.48|10771.48|10772.03|10772.03|10770.45|10770.45|0
1651562740000|2022-05-03 07:25:40|10771.04|10771.04|10771.43|10771.43|10771.43|10771.43|10770.21|10770.21|0
1651562750000|2022-05-03 07:25:50|10771.08|10771.08|10771.52|10771.52|10771.52|10771.52|10771.08|10771.08|0
1651562760000|2022-05-03 07:26:00|10771.43|10771.43|10769.32|10769.32|10771.55|10771.55|10769.32|10769.32|0
1651562770000|2022-05-03 07:26:10|10769.11|10769.11|10770.53|10770.53|10771.48|10771.48|10769.11|10769.11|0
1651562780000|2022-05-03 07:26:20|10770.88|10770.88|10770.64|10770.64|10771.37|10771.37|10770.64|10770.64|0
1651562790000|2022-05-03 07:26:30|10772.38|10772.38|10773.51|10773.51|10773.51|10773.51|10772.38|10772.38|0
1651562800000|2022-05-03 07:26:40|10773.06|10773.06|10767.88|10767.88|10773.06|10773.06|10767.79|10767.79|0
1651562810000|2022-05-03 07:26:50|10768.32|10768.32|10768.89|10768.89|10770.28|10770.28|10768.32|10768.32|0
1651562820000|2022-05-03 07:27:00|10768.98|10768.98|10766.36|10766.36|10768.98|10768.98|10766.33|10766.33|0
1651562830000|2022-05-03 07:27:10|10767.31|10767.31|10766.57|10766.57|10767.44|10767.44|10766.57|10766.57|0
1651562840000|2022-05-03 07:27:20|10766.12|10766.12|10765.8|10765.8|10766.55|10766.55|10765.8|10765.8|0
1651562850000|2022-05-03 07:27:30|10766.13|10766.13|10765.68|10765.68|10766.13|10766.13|10765.68|10765.68|0
1651562860000|2022-05-03 07:27:40|10765.85|10765.85|10766.34|10766.34|10766.59|10766.59|10765.85|10765.85|0
1651562870000|2022-05-03 07:27:50|10766.01|10766.01|10764.58|10764.58|10766.01|10766.01|10764.58|10764.58|0
1651562880000|2022-05-03 07:28:00|10763.9|10763.9|10760.12|10760.12|10763.9|10763.9|10759.52|10759.52|0
1651562890000|2022-05-03 07:28:10|10760.99|10760.99|10762.74|10762.74|10762.74|10762.74|10760.57|10760.57|0
1651562900000|2022-05-03 07:28:20|10762.52|10762.52|10762.52|10762.52|10762.52|10762.52|10762.52|10762.52|0
1651562910000|2022-05-03 07:28:30|10762.09|10762.09|10761.91|10761.91|10762.52|10762.52|10761.74|10761.74|0
1651562920000|2022-05-03 07:28:40|10762.06|10762.06|10765.46|10765.46|10765.46|10765.46|10762.06|10762.06|0
1651562930000|2022-05-03 07:28:50|10765.89|10765.89|10765.38|10765.38|10766.31|10766.31|10765.38|10765.38|0
1651562940000|2022-05-03 07:29:00|10763.9|10763.9|10768.24|10768.24|10768.24|10768.24|10763.9|10763.9|0
1651562950000|2022-05-03 07:29:10|10768.59|10768.59|10769.36|10769.36|10769.36|10769.36|10768.47|10768.47|0
1651562960000|2022-05-03 07:29:20|10768.83|10768.83|10770.69|10770.69|10770.69|10770.69|10768.83|10768.83|0
1651562970000|2022-05-03 07:29:30|10771.12|10771.12|10771.79|10771.79|10771.79|10771.79|10771.12|10771.12|0
1651562980000|2022-05-03 07:29:40|10771.36|10771.36|10771.36|10771.36|10771.36|10771.36|10771.36|10771.36|0
1651562990000|2022-05-03 07:29:50|10770.9|10770.9|10771.73|10771.73|10773.16|10773.16|10770.9|10770.9|0
1651563000000|2022-05-03 07:30:00|10769.74|10769.74|10768.96|10768.96|10771.23|10771.23|10768.96|10768.96|0
1651563010000|2022-05-03 07:30:10|10768.81|10768.81|10763.95|10763.95|10768.81|10768.81|10763.77|10763.77|0
1651563020000|2022-05-03 07:30:20|10763.8|10763.8|10760.43|10760.43|10763.8|10763.8|10759.58|10759.58|0
1651563030000|2022-05-03 07:30:30|10759.95|10759.95|10754.44|10754.44|10759.95|10759.95|10753.17|10753.17|0
1651563040000|2022-05-03 07:30:40|10754.79|10754.79|10754.46|10754.46|10754.79|10754.79|10754.34|10754.34|0
1651563050000|2022-05-03 07:30:50|10754.68|10754.68|10755.34|10755.34|10755.34|10755.34|10754.68|10754.68|0
1651563060000|2022-05-03 07:31:00|10754.98|10754.98|10754.41|10754.41|10754.98|10754.98|10753.54|10753.54|0
1651563070000|2022-05-03 07:31:10|10754.78|10754.78|10754.78|10754.78|10754.78|10754.78|10754.78|10754.78|0
1651563080000|2022-05-03 07:31:20|10753.47|10753.47|10752.27|10752.27|10753.47|10753.47|10752.27|10752.27|0
1651563090000|2022-05-03 07:31:30|10752.1|10752.1|10751.36|10751.36|10752.1|10752.1|10750.91|10750.91|0
1651563100000|2022-05-03 07:31:40|10751.89|10751.89|10751.54|10751.54|10751.89|10751.89|10751.54|10751.54|0
1651563110000|2022-05-03 07:31:50|10751.11|10751.11|10746.44|10746.44|10751.11|10751.11|10746.44|10746.44|0
1651563120000|2022-05-03 07:32:00|10746.15|10746.15|10746.06|10746.06|10746.15|10746.15|10745.41|10745.41|0
1651563130000|2022-05-03 07:32:10|10746.5|10746.5|10749.16|10749.16|10749.16|10749.16|10746.5|10746.5|0
1651563140000|2022-05-03 07:32:20|10748.94|10748.94|10749.87|10749.87|10749.95|10749.95|10748.94|10748.94|0
1651563150000|2022-05-03 07:32:30|10750.09|10750.09|10751|10751|10751.64|10751.64|10750.09|10750.09|0
1651563160000|2022-05-03 07:32:40|10751.15|10751.15|10750.27|10750.27|10751.15|10751.15|10750.27|10750.27|0
1651563170000|2022-05-03 07:32:50|10749.83|10749.83|10749.04|10749.04|10749.83|10749.83|10748.74|10748.74|0
1651563180000|2022-05-03 07:33:00|10748.57|10748.57|10749.23|10749.23|10749.23|10749.23|10748.57|10748.57|0
1651563190000|2022-05-03 07:33:10|10749.65|10749.65|10750.96|10750.96|10750.96|10750.96|10749.4|10749.4|0
1651563200000|2022-05-03 07:33:20|10751.2|10751.2|10752.3|10752.3|10752.3|10752.3|10750.99|10750.99|0
1651563210000|2022-05-03 07:33:30|10752.55|10752.55|10752.55|10752.55|10752.55|10752.55|10752.55|10752.55|0
1651563220000|2022-05-03 07:33:40|10752.99|10752.99|10752.94|10752.94|10753.13|10753.13|10752.78|10752.78|0
1651563230000|2022-05-03 07:33:50|10752.76|10752.76|10755.14|10755.14|10755.14|10755.14|10752.76|10752.76|0
1651563240000|2022-05-03 07:34:00|10754.29|10754.29|10753.71|10753.71|10754.72|10754.72|10753.71|10753.71|0
1651563250000|2022-05-03 07:34:10|10753.36|10753.36|10753.36|10753.36|10753.36|10753.36|10753.36|10753.36|0
1651563260000|2022-05-03 07:34:20|10752.9|10752.9|10750.57|10750.57|10752.9|10752.9|10750.57|10750.57|0
1651563270000|2022-05-03 07:34:30|10750.14|10750.14|10751.38|10751.38|10752.04|10752.04|10750.14|10750.14|0
1651563280000|2022-05-03 07:34:40|10750.74|10750.74|10748.73|10748.73|10750.74|10750.74|10748.73|10748.73|0
1651563290000|2022-05-03 07:34:50|10748.95|10748.95|10748.95|10748.95|10748.95|10748.95|10748.95|10748.95|0
1651563300000|2022-05-03 07:35:00|10749.14|10749.14|10750.21|10750.21|10750.21|10750.21|10749.14|10749.14|0
1651563310000|2022-05-03 07:35:10|10749.78|10749.78|10749.25|10749.25|10749.78|10749.78|10749.25|10749.25|0
1651563320000|2022-05-03 07:35:20|10748.82|10748.82|10744.59|10744.59|10748.82|10748.82|10743.72|10743.72|0
1651563330000|2022-05-03 07:35:30|10745.02|10745.02|10744.08|10744.08|10745.46|10745.46|10744.08|10744.08|0
1651563340000|2022-05-03 07:35:40|10743.56|10743.56|10743.78|10743.78|10743.78|10743.78|10743.43|10743.43|0
1651563350000|2022-05-03 07:35:50|10744.18|10744.18|10744.18|10744.18|10745.05|10745.05|10744.18|10744.18|0
1651563370000|2022-05-03 07:36:10|10744.53|10744.53|10746.63|10746.63|10746.63|10746.63|10744.53|10744.53|0
1651563390000|2022-05-03 07:36:30|10746.2|10746.2|10746.64|10746.64|10746.64|10746.64|10746.2|10746.2|0
1651563400000|2022-05-03 07:36:40|10746.43|10746.43|10746.43|10746.43|10746.43|10746.43|10746.43|10746.43|0
1651563410000|2022-05-03 07:36:50|10747.28|10747.28|10748.43|10748.43|10748.43|10748.43|10747.28|10747.28|0
1651563420000|2022-05-03 07:37:00|10749.21|10749.21|10748.79|10748.79|10749.21|10749.21|10748.79|10748.79|0
1651563450000|2022-05-03 07:37:30|10748.36|10748.36|10748.66|10748.66|10748.66|10748.66|10748.36|10748.36|0
1651563460000|2022-05-03 07:37:40|10750|10750|10750.48|10750.48|10750.48|10750.48|10749.78|10749.78|0
1651563470000|2022-05-03 07:37:50|10751.28|10751.28|10750.85|10750.85|10751.28|10751.28|10750.85|10750.85|0
1651563480000|2022-05-03 07:38:00|10750.52|10750.52|10750.03|10750.03|10750.52|10750.52|10750.03|10750.03|0
1651563490000|2022-05-03 07:38:10|10749.12|10749.12|10747.99|10747.99|10749.51|10749.51|10747.77|10747.77|0
1651563500000|2022-05-03 07:38:20|10748.43|10748.43|10749.66|10749.66|10750.09|10750.09|10748.43|10748.43|0
1651563510000|2022-05-03 07:38:30|10749.44|10749.44|10749.26|10749.26|10749.44|10749.44|10749.26|10749.26|0
1651563520000|2022-05-03 07:38:40|10749.17|10749.17|10748.95|10748.95|10749.17|10749.17|10748.95|10748.95|0
1651563530000|2022-05-03 07:38:50|10748.51|10748.51|10748.66|10748.66|10748.66|10748.66|10748.29|10748.29|0
1651563540000|2022-05-03 07:39:00|10747.71|10747.71|10748.84|10748.84|10748.84|10748.84|10747.53|10747.53|0
1651563550000|2022-05-03 07:39:10|10748.4|10748.4|10748.34|10748.34|10749.25|10749.25|10748.34|10748.34|0
1651563560000|2022-05-03 07:39:20|10748.78|10748.78|10748.73|10748.73|10749.22|10749.22|10748.51|10748.51|0
1651563570000|2022-05-03 07:39:30|10748.51|10748.51|10748.08|10748.08|10748.51|10748.51|10748.08|10748.08|0
1651563580000|2022-05-03 07:39:40|10747.86|10747.86|10747.86|10747.86|10747.86|10747.86|10747.86|10747.86|0
1651563590000|2022-05-03 07:39:50|10747.69|10747.69|10747.51|10747.51|10747.86|10747.86|10747.51|10747.51|0
1651563600000|2022-05-03 07:40:00|10748.04|10748.04|10747.82|10747.82|10748.04|10748.04|10747.37|10747.37|0
1651563610000|2022-05-03 07:40:10|10748.04|10748.04|10748.69|10748.69|10748.69|10748.69|10748.04|10748.04|0
1651563620000|2022-05-03 07:40:20|10748.46|10748.46|10748.46|10748.46|10748.46|10748.46|10748.46|10748.46|0
1651563630000|2022-05-03 07:40:30|10748.24|10748.24|10748.24|10748.24|10748.24|10748.24|10748.24|10748.24|0
1651563640000|2022-05-03 07:40:40|10748.97|10748.97|10748.97|10748.97|10748.97|10748.97|10748.97|10748.97|0
1651563650000|2022-05-03 07:40:50|10748.74|10748.74|10748.74|10748.74|10748.74|10748.74|10747.87|10747.87|0
1651563660000|2022-05-03 07:41:00|10749.17|10749.17|10752.16|10752.16|10752.73|10752.73|10749.17|10749.17|0
1651563670000|2022-05-03 07:41:10|10751.29|10751.29|10750.85|10750.85|10751.29|10751.29|10750.85|10750.85|0
1651563680000|2022-05-03 07:41:20|10751.3|10751.3|10752.28|10752.28|10752.28|10752.28|10751.18|10751.18|0
1651563690000|2022-05-03 07:41:30|10751.41|10751.41|10752.69|10752.69|10752.87|10752.87|10751.41|10751.41|0
1651563700000|2022-05-03 07:41:40|10753.56|10753.56|10753.76|10753.76|10753.76|10753.76|10753.13|10753.13|0
1651563710000|2022-05-03 07:41:50|10753.86|10753.86|10752.35|10752.35|10753.86|10753.86|10752.35|10752.35|0
1651563720000|2022-05-03 07:42:00|10752.43|10752.43|10752.01|10752.01|10752.43|10752.43|10752.01|10752.01|0
1651563730000|2022-05-03 07:42:10|10751.91|10751.91|10751.55|10751.55|10751.91|10751.91|10751.55|10751.55|0
1651563740000|2022-05-03 07:42:20|10751.72|10751.72|10752.57|10752.57|10752.57|10752.57|10751.72|10751.72|0
1651563750000|2022-05-03 07:42:30|10752.4|10752.4|10752.4|10752.4|10752.4|10752.4|10751.96|10751.96|0
1651563760000|2022-05-03 07:42:40|10752.57|10752.57|10752.57|10752.57|10752.57|10752.57|10752.57|10752.57|0
1651563770000|2022-05-03 07:42:50|10752.75|10752.75|10754.89|10754.89|10754.89|10754.89|10752.75|10752.75|0
1651563780000|2022-05-03 07:43:00|10754.66|10754.66|10756.78|10756.78|10756.78|10756.78|10754.43|10754.43|0
1651563790000|2022-05-03 07:43:10|10757.89|10757.89|10757.02|10757.02|10757.89|10757.89|10757.02|10757.02|0
1651563800000|2022-05-03 07:43:20|10756.69|10756.69|10756.79|10756.79|10756.79|10756.79|10756.69|10756.69|0
1651563810000|2022-05-03 07:43:30|10756.61|10756.61|10756.68|10756.68|10757.54|10757.54|10756.61|10756.61|0
1651563820000|2022-05-03 07:43:40|10756.33|10756.33|10754.92|10754.92|10756.33|10756.33|10754.92|10754.92|0
1651563830000|2022-05-03 07:43:50|10754.74|10754.74|10755.38|10755.38|10755.38|10755.38|10754.74|10754.74|0
1651563840000|2022-05-03 07:44:00|10754.51|10754.51|10754.68|10754.68|10754.68|10754.68|10754.04|10754.04|0
1651563850000|2022-05-03 07:44:10|10755.12|10755.12|10755.15|10755.15|10755.15|10755.15|10754.8|10754.8|0
1651563860000|2022-05-03 07:44:20|10755.58|10755.58|10754.33|10754.33|10755.58|10755.58|10754.33|10754.33|0
1651563870000|2022-05-03 07:44:30|10753.98|10753.98|10750.8|10750.8|10753.98|10753.98|10750.8|10750.8|0
1651563880000|2022-05-03 07:44:40|10750.98|10750.98|10750.98|10750.98|10750.98|10750.98|10750.98|10750.98|0
1651563890000|2022-05-03 07:44:50|10750.85|10750.85|10750.68|10750.68|10750.85|10750.85|10750.68|10750.68|0
1651563900000|2022-05-03 07:45:00|10751.11|10751.11|10749.88|10749.88|10751.11|10751.11|10749.63|10749.63|0
1651563910000|2022-05-03 07:45:10|10752.31|10752.31|10753.2|10753.2|10753.2|10753.2|10752.31|10752.31|0
1651563920000|2022-05-03 07:45:20|10753.33|10753.33|10748.37|10748.37|10753.33|10753.33|10748.37|10748.37|0
1651563930000|2022-05-03 07:45:30|10747.87|10747.87|10745.78|10745.78|10747.87|10747.87|10745.78|10745.78|0
1651563940000|2022-05-03 07:45:40|10746.21|10746.21|10745.51|10745.51|10746.38|10746.38|10745.51|10745.51|0
1651563950000|2022-05-03 07:45:50|10745.15|10745.15|10735.94|10735.94|10745.15|10745.15|10735.94|10735.94|0
1651563960000|2022-05-03 07:46:00|10736.31|10736.31|10736.31|10736.31|10736.31|10736.31|10736.31|10736.31|0
1651563970000|2022-05-03 07:46:10|10736.15|10736.15|10739.84|10739.84|10739.84|10739.84|10736.15|10736.15|0
1651563980000|2022-05-03 07:46:20|10739.42|10739.42|10737.52|10737.52|10739.42|10739.42|10737.52|10737.52|0
1651563990000|2022-05-03 07:46:30|10736.64|10736.64|10734.26|10734.26|10736.64|10736.64|10734.26|10734.26|0
1651564000000|2022-05-03 07:46:40|10734.71|10734.71|10736.51|10736.51|10736.51|10736.51|10734.71|10734.71|0
1651564010000|2022-05-03 07:46:50|10737.29|10737.29|10737.79|10737.79|10737.79|10737.79|10737.29|10737.29|0
1651564020000|2022-05-03 07:47:00|10736.55|10736.55|10738.06|10738.06|10738.06|10738.06|10736.31|10736.31|0
1651564030000|2022-05-03 07:47:10|10737.77|10737.77|10743.1|10743.1|10743.1|10743.1|10737.77|10737.77|0
1651564040000|2022-05-03 07:47:20|10742.88|10742.88|10742.45|10742.45|10742.88|10742.88|10742.45|10742.45|0
1651564050000|2022-05-03 07:47:30|10742.22|10742.22|10740.43|10740.43|10742.22|10742.22|10740.43|10740.43|0
1651564060000|2022-05-03 07:47:40|10740.87|10740.87|10740.87|10740.87|10740.87|10740.87|10740.87|10740.87|0
1651564080000|2022-05-03 07:48:00|10741.29|10741.29|10742.01|10742.01|10742.01|10742.01|10741.29|10741.29|0
1651564090000|2022-05-03 07:48:10|10742.45|10742.45|10743.38|10743.38|10743.38|10743.38|10742.45|10742.45|0
1651564100000|2022-05-03 07:48:20|10743.83|10743.83|10743.7|10743.7|10744.26|10744.26|10743.7|10743.7|0
1651564120000|2022-05-03 07:48:40|10743.82|10743.82|10744.68|10744.68|10744.68|10744.68|10743.26|10743.26|0
1651564130000|2022-05-03 07:48:50|10744.31|10744.31|10743.35|10743.35|10744.31|10744.31|10743.09|10743.09|0
1651564140000|2022-05-03 07:49:00|10743.18|10743.18|10742.58|10742.58|10743.18|10743.18|10742.58|10742.58|0
1651564150000|2022-05-03 07:49:10|10741.92|10741.92|10742.58|10742.58|10742.58|10742.58|10741.92|10741.92|0
1651564160000|2022-05-03 07:49:20|10742.2|10742.2|10742.2|10742.2|10742.39|10742.39|10742.2|10742.2|0
1651564170000|2022-05-03 07:49:30|10742.33|10742.33|10742.32|10742.32|10742.59|10742.59|10742.32|10742.32|0
1651564180000|2022-05-03 07:49:40|10741.88|10741.88|10741.1|10741.1|10741.88|10741.88|10741.1|10741.1|0
1651564200000|2022-05-03 07:50:00|10741.01|10741.01|10742.14|10742.14|10742.14|10742.14|10740.79|10740.79|0
1651564210000|2022-05-03 07:50:10|10742.58|10742.58|10742.67|10742.67|10742.67|10742.67|10742.48|10742.48|0
1651564220000|2022-05-03 07:50:20|10743.15|10743.15|10743.15|10743.15|10743.15|10743.15|10743.15|10743.15|0
1651564230000|2022-05-03 07:50:30|10743.4|10743.4|10743.15|10743.15|10743.4|10743.4|10743.15|10743.15|0
1651564240000|2022-05-03 07:50:40|10743.58|10743.58|10746.25|10746.25|10746.25|10746.25|10743.58|10743.58|0
1651564250000|2022-05-03 07:50:50|10745.86|10745.86|10745.42|10745.42|10746.73|10746.73|10745.42|10745.42|0
1651564260000|2022-05-03 07:51:00|10744.99|10744.99|10745.32|10745.32|10745.76|10745.76|10744.99|10744.99|0
1651564280000|2022-05-03 07:51:20|10744.86|10744.86|10744.86|10744.86|10744.86|10744.86|10744.56|10744.56|0
1651564290000|2022-05-03 07:51:30|10744.7|10744.7|10745.28|10745.28|10745.28|10745.28|10744.7|10744.7|0
1651564300000|2022-05-03 07:51:40|10745.65|10745.65|10745.65|10745.65|10745.65|10745.65|10745.65|10745.65|0
1651564310000|2022-05-03 07:51:50|10746.17|10746.17|10746.19|10746.19|10746.54|10746.54|10746.17|10746.17|0
1651564320000|2022-05-03 07:52:00|10746.4|10746.4|10747.27|10747.27|10747.27|10747.27|10746.4|10746.4|0
1651564340000|2022-05-03 07:52:20|10747.52|10747.52|10751.33|10751.33|10751.33|10751.33|10747.52|10747.52|0
1651564350000|2022-05-03 07:52:30|10752.02|10752.02|10752.6|10752.6|10752.6|10752.6|10751.28|10751.28|0
1651564360000|2022-05-03 07:52:40|10753.04|10753.04|10753.78|10753.78|10753.78|10753.78|10753.04|10753.04|0
1651564370000|2022-05-03 07:52:50|10754.1|10754.1|10753.55|10753.55|10754.35|10754.35|10753.55|10753.55|0
1651564380000|2022-05-03 07:53:00|10753.39|10753.39|10753.29|10753.29|10753.73|10753.73|10753.29|10753.29|0
1651564390000|2022-05-03 07:53:10|10753.11|10753.11|10751.54|10751.54|10753.11|10753.11|10751.54|10751.54|0
1651564400000|2022-05-03 07:53:20|10752.32|10752.32|10751.72|10751.72|10752.32|10752.32|10751.72|10751.72|0
1651564410000|2022-05-03 07:53:30|10751.49|10751.49|10751.74|10751.74|10751.74|10751.74|10751.49|10751.49|0
1651564440000|2022-05-03 07:54:00|10751.99|10751.99|10751.99|10751.99|10751.99|10751.99|10751.99|10751.99|0
1651564450000|2022-05-03 07:54:10|10752.27|10752.27|10753.58|10753.58|10753.58|10753.58|10752.27|10752.27|0
1651564460000|2022-05-03 07:54:20|10753.39|10753.39|10758.16|10758.16|10758.16|10758.16|10753.39|10753.39|0
1651564470000|2022-05-03 07:54:30|10758.41|10758.41|10758.87|10758.87|10758.87|10758.87|10758.41|10758.41|0
1651564480000|2022-05-03 07:54:40|10759.13|10759.13|10761.11|10761.11|10761.11|10761.11|10759.13|10759.13|0
1651564490000|2022-05-03 07:54:50|10761.48|10761.48|10762.33|10762.33|10762.33|10762.33|10761.48|10761.48|0
1651564500000|2022-05-03 07:55:00|10763.28|10763.28|10763.39|10763.39|10763.39|10763.39|10762.93|10762.93|0
1651564510000|2022-05-03 07:55:10|10763.58|10763.58|10764.36|10764.36|10764.36|10764.36|10763.58|10763.58|0
1651564520000|2022-05-03 07:55:20|10764.45|10764.45|10764.09|10764.09|10764.45|10764.45|10764.09|10764.09|0
1651564540000|2022-05-03 07:55:40|10763.91|10763.91|10764.09|10764.09|10764.09|10764.09|10763.91|10763.91|0
1651564550000|2022-05-03 07:55:50|10763.65|10763.65|10763.26|10763.26|10763.65|10763.65|10763.22|10763.22|0
1651564560000|2022-05-03 07:56:00|10762.84|10762.84|10762.58|10762.58|10762.96|10762.96|10762.45|10762.45|0
1651564570000|2022-05-03 07:56:10|10762.95|10762.95|10762.95|10762.95|10762.95|10762.95|10762.58|10762.58|0
1651564580000|2022-05-03 07:56:20|10763.31|10763.31|10762.95|10762.95|10763.31|10763.31|10762.95|10762.95|0
1651564590000|2022-05-03 07:56:30|10762.52|10762.52|10761.65|10761.65|10762.52|10762.52|10761.65|10761.65|0
1651564600000|2022-05-03 07:56:40|10762.09|10762.09|10762.75|10762.75|10762.75|10762.75|10761.9|10761.9|0
1651564610000|2022-05-03 07:56:50|10762.38|10762.38|10762.38|10762.38|10762.38|10762.38|10762.38|10762.38|0
1651564620000|2022-05-03 07:57:00|10762.54|10762.54|10763.55|10763.55|10763.87|10763.87|10762.27|10762.27|0
1651564630000|2022-05-03 07:57:10|10763.41|10763.41|10761.26|10761.26|10763.41|10763.41|10760.82|10760.82|0
1651564650000|2022-05-03 07:57:30|10761.63|10761.63|10761.37|10761.37|10762.01|10762.01|10760.19|10760.19|0
1651564660000|2022-05-03 07:57:40|10762.15|10762.15|10759.59|10759.59|10762.15|10762.15|10759.59|10759.59|0
1651564670000|2022-05-03 07:57:50|10759.09|10759.09|10759.34|10759.34|10759.34|10759.34|10759.09|10759.09|0
1651564680000|2022-05-03 07:58:00|10760.07|10760.07|10760.35|10760.35|10760.93|10760.93|10759.85|10759.85|0
1651564690000|2022-05-03 07:58:10|10759.91|10759.91|10758.94|10758.94|10760.16|10760.16|10758.94|10758.94|0
1651564700000|2022-05-03 07:58:20|10757.71|10757.71|10757.61|10757.61|10757.71|10757.71|10757.38|10757.38|0
1651564720000|2022-05-03 07:58:40|10757.43|10757.43|10758.98|10758.98|10758.98|10758.98|10757.26|10757.26|0
1651564730000|2022-05-03 07:58:50|10759.41|10759.41|10759.44|10759.44|10760.07|10760.07|10759.41|10759.41|0
1651564740000|2022-05-03 07:59:00|10759.12|10759.12|10759.11|10759.11|10759.76|10759.76|10759.11|10759.11|0
1651564750000|2022-05-03 07:59:10|10759.99|10759.99|10760|10760|10760|10760|10759.63|10759.63|0
1651564760000|2022-05-03 07:59:20|10759.57|10759.57|10759.57|10759.57|10759.57|10759.57|10759.57|10759.57|0
1651564770000|2022-05-03 07:59:30|10759.34|10759.34|10758.1|10758.1|10759.56|10759.56|10757.67|10757.67|0
1651564780000|2022-05-03 07:59:40|10757.92|10757.92|10757.92|10757.92|10757.92|10757.92|10757.92|10757.92|0
1651564790000|2022-05-03 07:59:50|10755.58|10755.58|10754.02|10754.02|10755.58|10755.58|10754.02|10754.02|0
1651564800000|2022-05-03 08:00:00|10754.46|10754.46|10754.26|10754.26|10754.46|10754.46|10752.97|10752.97|0
1651564810000|2022-05-03 08:00:10|10754.08|10754.08|10748.43|10748.43|10754.08|10754.08|10748.43|10748.43|0
1651564820000|2022-05-03 08:00:20|10748.64|10748.64|10748.33|10748.33|10748.64|10748.64|10745.45|10745.45|0
1651564830000|2022-05-03 08:00:30|10748.66|10748.66|10749.09|10749.09|10749.09|10749.09|10748.66|10748.66|0
1651564840000|2022-05-03 08:00:40|10749.55|10749.55|10749.97|10749.97|10749.97|10749.97|10749.55|10749.55|0
1651564850000|2022-05-03 08:00:50|10749.64|10749.64|10753.9|10753.9|10753.9|10753.9|10749.64|10749.64|0
1651564860000|2022-05-03 08:01:00|10754.27|10754.27|10753.92|10753.92|10754.62|10754.62|10753.92|10753.92|0
1651564870000|2022-05-03 08:01:10|10755.48|10755.48|10754.04|10754.04|10755.48|10755.48|10754.04|10754.04|0
1651564880000|2022-05-03 08:01:20|10753.69|10753.69|10753.11|10753.11|10753.69|10753.69|10753.11|10753.11|0
1651564900000|2022-05-03 08:01:40|10753.79|10753.79|10753.39|10753.39|10753.79|10753.79|10753.39|10753.39|0
1651564910000|2022-05-03 08:01:50|10752.97|10752.97|10752.54|10752.54|10752.97|10752.97|10752.54|10752.54|0
1651564930000|2022-05-03 08:02:10|10752.91|10752.91|10754.31|10754.31|10754.31|10754.31|10752.75|10752.75|0
1651564950000|2022-05-03 08:02:30|10754.19|10754.19|10753.96|10753.96|10754.19|10754.19|10753.73|10753.73|0
1651564960000|2022-05-03 08:02:40|10753.48|10753.48|10753.48|10753.48|10753.48|10753.48|10753.48|10753.48|0
1651564970000|2022-05-03 08:02:50|10753.87|10753.87|10755.31|10755.31|10755.31|10755.31|10753.87|10753.87|0
1651564990000|2022-05-03 08:03:10|10755.13|10755.13|10754.96|10754.96|10755.13|10755.13|10754.96|10754.96|0
1651565030000|2022-05-03 08:03:50|10755.39|10755.39|10755.39|10755.39|10755.39|10755.39|10755.39|10755.39|0
1651565040000|2022-05-03 08:04:00|10755.2|10755.2|10758.29|10758.29|10758.29|10758.29|10755.2|10755.2|0
1651565050000|2022-05-03 08:04:10|10758.42|10758.42|10760.4|10760.4|10760.54|10760.54|10758.42|10758.42|0
1651565060000|2022-05-03 08:04:20|10760.85|10760.85|10761.41|10761.41|10761.41|10761.41|10760.43|10760.43|0
1651565070000|2022-05-03 08:04:30|10760.99|10760.99|10760.74|10760.74|10760.99|10760.99|10760.74|10760.74|0
1651565080000|2022-05-03 08:04:40|10760.48|10760.48|10760.04|10760.04|10760.48|10760.48|10760.04|10760.04|0
1651565090000|2022-05-03 08:04:50|10759.76|10759.76|10759.1|10759.1|10759.76|10759.76|10759.1|10759.1|0
1651565100000|2022-05-03 08:05:00|10759.32|10759.32|10759.32|10759.32|10759.32|10759.32|10759.32|10759.32|0
1651565110000|2022-05-03 08:05:10|10759|10759|10758.57|10758.57|10759|10759|10758.57|10758.57|0
1651565120000|2022-05-03 08:05:20|10758.35|10758.35|10756.96|10756.96|10758.35|10758.35|10756.96|10756.96|0
1651565130000|2022-05-03 08:05:30|10757.21|10757.21|10758.21|10758.21|10758.21|10758.21|10757.21|10757.21|0
1651565140000|2022-05-03 08:05:40|10758.45|10758.45|10758.45|10758.45|10758.45|10758.45|10758.45|10758.45|0
1651565150000|2022-05-03 08:05:50|10758.82|10758.82|10759.54|10759.54|10759.54|10759.54|10758.82|10758.82|0
1651565160000|2022-05-03 08:06:00|10759.9|10759.9|10763.02|10763.02|10763.02|10763.02|10759.9|10759.9|0
1651565170000|2022-05-03 08:06:10|10763.45|10763.45|10763.89|10763.89|10764.24|10764.24|10763.45|10763.45|0
1651565180000|2022-05-03 08:06:20|10763.67|10763.67|10763.45|10763.45|10763.67|10763.67|10763.45|10763.45|0
1651565190000|2022-05-03 08:06:30|10763.23|10763.23|10762.59|10762.59|10763.37|10763.37|10762.59|10762.59|0
1651565200000|2022-05-03 08:06:40|10762.1|10762.1|10762.29|10762.29|10762.29|10762.29|10761.94|10761.94|0
1651565210000|2022-05-03 08:06:50|10761.85|10761.85|10761.72|10761.72|10761.85|10761.85|10761.72|10761.72|0
1651565220000|2022-05-03 08:07:00|10762.07|10762.07|10764.19|10764.19|10764.19|10764.19|10762.07|10762.07|0
1651565230000|2022-05-03 08:07:10|10764.41|10764.41|10765.4|10765.4|10765.96|10765.96|10764.41|10764.41|0
1651565240000|2022-05-03 08:07:20|10765.15|10765.15|10764.01|10764.01|10765.36|10765.36|10764.01|10764.01|0
1651565250000|2022-05-03 08:07:30|10764.67|10764.67|10764.34|10764.34|10764.89|10764.89|10764.34|10764.34|0
1651565260000|2022-05-03 08:07:40|10764.46|10764.46|10764.46|10764.46|10764.46|10764.46|10764.46|10764.46|0
1651565270000|2022-05-03 08:07:50|10764.29|10764.29|10764.06|10764.06|10764.29|10764.29|10764.06|10764.06|0
1651565280000|2022-05-03 08:08:00|10763.88|10763.88|10762.51|10762.51|10764.1|10764.1|10762.29|10762.29|0
1651565290000|2022-05-03 08:08:10|10762.33|10762.33|10762.51|10762.51|10762.51|10762.51|10762.33|10762.33|0
1651565300000|2022-05-03 08:08:20|10762.41|10762.41|10762.03|10762.03|10762.41|10762.41|10762.03|10762.03|0
1651565310000|2022-05-03 08:08:30|10762.46|10762.46|10762.82|10762.82|10762.82|10762.82|10762.46|10762.46|0
1651565320000|2022-05-03 08:08:40|10763.17|10763.17|10763.17|10763.17|10763.17|10763.17|10763.17|10763.17|0
1651565330000|2022-05-03 08:08:50|10762.92|10762.92|10762.92|10762.92|10762.92|10762.92|10762.92|10762.92|0
1651565360000|2022-05-03 08:09:20|10763.36|10763.36|10763.11|10763.11|10763.36|10763.36|10763.11|10763.11|0
1651565370000|2022-05-03 08:09:30|10762.67|10762.67|10762.67|10762.67|10762.67|10762.67|10762.67|10762.67|0
1651565380000|2022-05-03 08:09:40|10762.46|10762.46|10762.76|10762.76|10762.76|10762.76|10762.46|10762.46|0
1651565400000|2022-05-03 08:10:00|10762.98|10762.98|10766.13|10766.13|10766.13|10766.13|10762.98|10762.98|0
1651565410000|2022-05-03 08:10:10|10766.77|10766.77|10766.24|10766.24|10766.77|10766.77|10766.24|10766.24|0
1651565430000|2022-05-03 08:10:30|10765.56|10765.56|10764.78|10764.78|10765.56|10765.56|10764.66|10764.66|0
1651565440000|2022-05-03 08:10:40|10764.66|10764.66|10762.03|10762.03|10764.83|10764.83|10762.03|10762.03|0
1651565450000|2022-05-03 08:10:50|10761.69|10761.69|10760.23|10760.23|10761.69|10761.69|10760.23|10760.23|0
1651565460000|2022-05-03 08:11:00|10760.05|10760.05|10759.35|10759.35|10760.05|10760.05|10759.35|10759.35|0
1651565470000|2022-05-03 08:11:10|10759.18|10759.18|10759.18|10759.18|10759.4|10759.4|10759.18|10759.18|0
1651565480000|2022-05-03 08:11:20|10759.54|10759.54|10759.36|10759.36|10759.71|10759.71|10759.36|10759.36|0
1651565490000|2022-05-03 08:11:30|10759.28|10759.28|10760.13|10760.13|10760.13|10760.13|10759.28|10759.28|0
1651565500000|2022-05-03 08:11:40|10760.31|10760.31|10760.19|10760.19|10760.31|10760.31|10760.19|10760.19|0
1651565510000|2022-05-03 08:11:50|10760.97|10760.97|10761.19|10761.19|10761.19|10761.19|10760.97|10760.97|0
1651565520000|2022-05-03 08:12:00|10761.26|10761.26|10761.02|10761.02|10761.26|10761.26|10761.02|10761.02|0
1651565530000|2022-05-03 08:12:10|10760.59|10760.59|10759.74|10759.74|10760.59|10760.59|10759.74|10759.74|0
1651565540000|2022-05-03 08:12:20|10760.17|10760.17|10759.78|10759.78|10760.17|10760.17|10759.78|10759.78|0
1651565550000|2022-05-03 08:12:30|10760.22|10760.22|10761.78|10761.78|10761.78|10761.78|10760.22|10760.22|0
1651565560000|2022-05-03 08:12:40|10762.03|10762.03|10763.64|10763.64|10763.86|10763.86|10762.03|10762.03|0
1651565570000|2022-05-03 08:12:50|10763.42|10763.42|10763.42|10763.42|10763.42|10763.42|10763.42|10763.42|0
1651565580000|2022-05-03 08:13:00|10763.06|10763.06|10762.75|10762.75|10763.06|10763.06|10762.75|10762.75|0
1651565590000|2022-05-03 08:13:10|10762.3|10762.3|10762.75|10762.75|10762.75|10762.75|10762.3|10762.3|0
1651565600000|2022-05-03 08:13:20|10762.53|10762.53|10761.27|10761.27|10762.53|10762.53|10761.27|10761.27|0
1651565610000|2022-05-03 08:13:30|10761.7|10761.7|10761.64|10761.64|10761.93|10761.93|10761.64|10761.64|0
1651565620000|2022-05-03 08:13:40|10761.86|10761.86|10761.7|10761.7|10761.86|10761.86|10761.52|10761.52|0
1651565630000|2022-05-03 08:13:50|10761.33|10761.33|10760.91|10760.91|10761.33|10761.33|10760.91|10760.91|0
1651565640000|2022-05-03 08:14:00|10760.84|10760.84|10759.55|10759.55|10760.84|10760.84|10759.55|10759.55|0
1651565650000|2022-05-03 08:14:10|10759.18|10759.18|10759.18|10759.18|10759.18|10759.18|10759.18|10759.18|0
1651565660000|2022-05-03 08:14:20|10759.09|10759.09|10758.96|10758.96|10759.09|10759.09|10758.8|10758.8|0
1651565680000|2022-05-03 08:14:40|10759.33|10759.33|10758.96|10758.96|10759.33|10759.33|10758.96|10758.96|0
1651565690000|2022-05-03 08:14:50|10758.51|10758.51|10757.9|10757.9|10758.77|10758.77|10757.9|10757.9|0
1651565700000|2022-05-03 08:15:00|10758.35|10758.35|10758.78|10758.78|10758.78|10758.78|10758.35|10758.35|0
1651565710000|2022-05-03 08:15:10|10759.21|10759.21|10760.25|10760.25|10760.44|10760.44|10759.21|10759.21|0
1651565720000|2022-05-03 08:15:20|10760.78|10760.78|10760.56|10760.56|10760.78|10760.78|10760.56|10760.56|0
1651565730000|2022-05-03 08:15:30|10760.21|10760.21|10760.03|10760.03|10760.21|10760.21|10760.03|10760.03|0
1651565740000|2022-05-03 08:15:40|10759.6|10759.6|10757.26|10757.26|10759.6|10759.6|10757.26|10757.26|0
1651565750000|2022-05-03 08:15:50|10757.38|10757.38|10757.16|10757.16|10757.82|10757.82|10756.95|10756.95|0
1651565760000|2022-05-03 08:16:00|10758.03|10758.03|10757.6|10757.6|10758.03|10758.03|10757.6|10757.6|0
1651565770000|2022-05-03 08:16:10|10757.37|10757.37|10758.07|10758.07|10758.07|10758.07|10757.37|10757.37|0
1651565790000|2022-05-03 08:16:30|10757.63|10757.63|10757.63|10757.63|10757.63|10757.63|10757.63|10757.63|0
1651565800000|2022-05-03 08:16:40|10757.98|10757.98|10757.33|10757.33|10758.85|10758.85|10757.33|10757.33|0
1651565810000|2022-05-03 08:16:50|10757.11|10757.11|10757.1|10757.1|10757.53|10757.53|10757.1|10757.1|0
1651565820000|2022-05-03 08:17:00|10756.93|10756.93|10756.93|10756.93|10756.93|10756.93|10756.93|10756.93|0
1651565830000|2022-05-03 08:17:10|10756.4|10756.4|10756.81|10756.81|10756.81|10756.81|10755.23|10755.23|0
1651565840000|2022-05-03 08:17:20|10756.49|10756.49|10756.49|10756.49|10756.49|10756.49|10756.49|10756.49|0
1651565850000|2022-05-03 08:17:30|10756.61|10756.61|10752.36|10752.36|10756.61|10756.61|10752.36|10752.36|0
1651565860000|2022-05-03 08:17:40|10752.53|10752.53|10752.64|10752.64|10752.64|10752.64|10751.54|10751.54|0
1651565870000|2022-05-03 08:17:50|10753.07|10753.07|10752.95|10752.95|10753.07|10753.07|10752.95|10752.95|0
1651565880000|2022-05-03 08:18:00|10752.83|10752.83|10752.65|10752.65|10752.83|10752.83|10752.65|10752.65|0
1651565890000|2022-05-03 08:18:10|10752.21|10752.21|10752.13|10752.13|10752.21|10752.21|10752.13|10752.13|0
1651565900000|2022-05-03 08:18:20|10752.5|10752.5|10752.93|10752.93|10752.93|10752.93|10752.5|10752.5|0
1651565910000|2022-05-03 08:18:30|10752.74|10752.74|10751.47|10751.47|10752.74|10752.74|10751.47|10751.47|0
1651565920000|2022-05-03 08:18:40|10751.05|10751.05|10751.05|10751.05|10751.05|10751.05|10751.05|10751.05|0
1651565930000|2022-05-03 08:18:50|10751.38|10751.38|10750.55|10750.55|10751.38|10751.38|10750.55|10750.55|0
1651565940000|2022-05-03 08:19:00|10750.32|10750.32|10748.74|10748.74|10750.32|10750.32|10748.74|10748.74|0
1651565950000|2022-05-03 08:19:10|10748.96|10748.96|10749.19|10749.19|10749.19|10749.19|10748.96|10748.96|0
1651565960000|2022-05-03 08:19:20|10749.12|10749.12|10749.12|10749.12|10749.12|10749.12|10749.12|10749.12|0
1651565970000|2022-05-03 08:19:30|10749.55|10749.55|10749.84|10749.84|10750.01|10750.01|10749.29|10749.29|0
1651565980000|2022-05-03 08:19:40|10749.58|10749.58|10745.74|10745.74|10749.58|10749.58|10745.21|10745.21|0
1651565990000|2022-05-03 08:19:50|10746.17|10746.17|10745.44|10745.44|10746.41|10746.41|10745.44|10745.44|0
1651566000000|2022-05-03 08:20:00|10745.07|10745.07|10744.99|10744.99|10745.26|10745.26|10744.78|10744.78|0
1651566010000|2022-05-03 08:20:10|10744.14|10744.14|10742.69|10742.69|10744.76|10744.76|10742.69|10742.69|0
1651566020000|2022-05-03 08:20:20|10742.24|10742.24|10742.6|10742.6|10742.6|10742.6|10742.01|10742.01|0
1651566030000|2022-05-03 08:20:30|10742.86|10742.86|10742.6|10742.6|10742.86|10742.86|10742.6|10742.6|0
1651566040000|2022-05-03 08:20:40|10742.9|10742.9|10743.49|10743.49|10743.49|10743.49|10742.9|10742.9|0
1651566050000|2022-05-03 08:20:50|10743.7|10743.7|10744.08|10744.08|10744.08|10744.08|10743.7|10743.7|0
1651566060000|2022-05-03 08:21:00|10743.86|10743.86|10743.86|10743.86|10743.86|10743.86|10743.86|10743.86|0
1651566070000|2022-05-03 08:21:10|10743.67|10743.67|10743.76|10743.76|10743.76|10743.76|10743.67|10743.67|0
1651566090000|2022-05-03 08:21:30|10744.61|10744.61|10745.25|10745.25|10745.25|10745.25|10744.45|10744.45|0
1651566100000|2022-05-03 08:21:40|10746.03|10746.03|10746.03|10746.03|10746.03|10746.03|10746.03|10746.03|0
1651566120000|2022-05-03 08:22:00|10746.22|10746.22|10746.13|10746.13|10746.22|10746.22|10746.13|10746.13|0
1651566130000|2022-05-03 08:22:10|10746.22|10746.22|10745.28|10745.28|10746.22|10746.22|10745.18|10745.18|0
1651566140000|2022-05-03 08:22:20|10745.5|10745.5|10745.31|10745.31|10745.5|10745.5|10745.15|10745.15|0
1651566150000|2022-05-03 08:22:30|10745.18|10745.18|10744.86|10744.86|10745.51|10745.51|10744.86|10744.86|0
1651566160000|2022-05-03 08:22:40|10744.68|10744.68|10744.86|10744.86|10744.86|10744.86|10744.68|10744.68|0
1651566170000|2022-05-03 08:22:50|10745.03|10745.03|10745.1|10745.1|10745.21|10745.21|10745.03|10745.03|0
1651566180000|2022-05-03 08:23:00|10744.82|10744.82|10744.29|10744.29|10744.82|10744.82|10744.07|10744.07|0
1651566190000|2022-05-03 08:23:10|10744.41|10744.41|10744.41|10744.41|10744.41|10744.41|10744.41|10744.41|0
1651566200000|2022-05-03 08:23:20|10745.19|10745.19|10746.16|10746.16|10746.16|10746.16|10744.94|10744.94|0
1651566210000|2022-05-03 08:23:30|10746.38|10746.38|10746.16|10746.16|10746.38|10746.38|10746.16|10746.16|0
1651566220000|2022-05-03 08:23:40|10746.48|10746.48|10746.71|10746.71|10746.71|10746.71|10746.48|10746.48|0
1651566230000|2022-05-03 08:23:50|10747.41|10747.41|10748.75|10748.75|10748.75|10748.75|10747.41|10747.41|0
1651566240000|2022-05-03 08:24:00|10749.08|10749.08|10747.97|10747.97|10749.08|10749.08|10747.97|10747.97|0
1651566250000|2022-05-03 08:24:10|10747.74|10747.74|10747.13|10747.13|10747.74|10747.74|10747.13|10747.13|0
1651566260000|2022-05-03 08:24:20|10747.56|10747.56|10748.87|10748.87|10748.87|10748.87|10747.56|10747.56|0
1651566270000|2022-05-03 08:24:30|10749.74|10749.74|10749.74|10749.74|10749.74|10749.74|10749.74|10749.74|0
1651566280000|2022-05-03 08:24:40|10749.44|10749.44|10748.68|10748.68|10750.14|10750.14|10748.24|10748.24|0
1651566290000|2022-05-03 08:24:50|10748.91|10748.91|10748.91|10748.91|10748.91|10748.91|10748.91|10748.91|0
1651566300000|2022-05-03 08:25:00|10749.34|10749.34|10748.91|10748.91|10749.34|10749.34|10748.91|10748.91|0
1651566310000|2022-05-03 08:25:10|10748.49|10748.49|10749.68|10749.68|10749.68|10749.68|10748.49|10748.49|0
1651566320000|2022-05-03 08:25:20|10750.04|10750.04|10750.66|10750.66|10750.82|10750.82|10750.04|10750.04|0
1651566330000|2022-05-03 08:25:30|10750.56|10750.56|10750.47|10750.47|10750.56|10750.56|10750.47|10750.47|0
1651566340000|2022-05-03 08:25:40|10750.56|10750.56|10752.98|10752.98|10752.98|10752.98|10750.56|10750.56|0
1651566350000|2022-05-03 08:25:50|10753.17|10753.17|10752.72|10752.72|10753.17|10753.17|10752.72|10752.72|0
1651566360000|2022-05-03 08:26:00|10752.89|10752.89|10754.73|10754.73|10754.73|10754.73|10752.89|10752.89|0
1651566370000|2022-05-03 08:26:10|10754.89|10754.89|10755.21|10755.21|10755.21|10755.21|10754.89|10754.89|0
1651566380000|2022-05-03 08:26:20|10755.33|10755.33|10756.47|10756.47|10756.47|10756.47|10755.33|10755.33|0
1651566390000|2022-05-03 08:26:30|10756.64|10756.64|10756.22|10756.22|10756.64|10756.64|10756.22|10756.22|0
1651566400000|2022-05-03 08:26:40|10755.78|10755.78|10755.78|10755.78|10755.78|10755.78|10755.78|10755.78|0
1651566410000|2022-05-03 08:26:50|10755.32|10755.32|10755.11|10755.11|10755.32|10755.32|10755.11|10755.11|0
1651566420000|2022-05-03 08:27:00|10754.88|10754.88|10752.97|10752.97|10754.88|10754.88|10752.97|10752.97|0
1651566430000|2022-05-03 08:27:10|10754.28|10754.28|10754.51|10754.51|10754.51|10754.51|10754.28|10754.28|0
1651566440000|2022-05-03 08:27:20|10754.83|10754.83|10752.7|10752.7|10754.83|10754.83|10752.7|10752.7|0
1651566450000|2022-05-03 08:27:30|10753.57|10753.57|10754|10754|10754|10754|10753.57|10753.57|0
1651566480000|2022-05-03 08:28:00|10753.51|10753.51|10753.51|10753.51|10753.51|10753.51|10753.51|10753.51|0
1651566490000|2022-05-03 08:28:10|10753.77|10753.77|10753.34|10753.34|10753.77|10753.77|10752.9|10752.9|0
1651566500000|2022-05-03 08:28:20|10752.97|10752.97|10752.74|10752.74|10752.97|10752.97|10752.74|10752.74|0
1651566510000|2022-05-03 08:28:30|10752.62|10752.62|10752.62|10752.62|10752.62|10752.62|10752.62|10752.62|0
1651566520000|2022-05-03 08:28:40|10752.27|10752.27|10751.58|10751.58|10752.27|10752.27|10751.58|10751.58|0
1651566530000|2022-05-03 08:28:50|10751.26|10751.26|10751.48|10751.48|10751.48|10751.48|10751.26|10751.26|0
1651566550000|2022-05-03 08:29:10|10751.36|10751.36|10750.48|10750.48|10751.36|10751.36|10750.48|10750.48|0
1651566560000|2022-05-03 08:29:20|10750.41|10750.41|10750.55|10750.55|10750.55|10750.55|10750.41|10750.41|0
1651566570000|2022-05-03 08:29:30|10748.99|10748.99|10746.94|10746.94|10748.99|10748.99|10746.94|10746.94|0
1651566580000|2022-05-03 08:29:40|10746.86|10746.86|10746.51|10746.51|10746.86|10746.86|10746.51|10746.51|0
1651566590000|2022-05-03 08:29:50|10746.95|10746.95|10746.95|10746.95|10746.95|10746.95|10746.51|10746.51|0
1651566600000|2022-05-03 08:30:00|10746.17|10746.17|10745.3|10745.3|10746.17|10746.17|10745.3|10745.3|0
1651566610000|2022-05-03 08:30:10|10744.52|10744.52|10744.3|10744.3|10744.52|10744.52|10744.3|10744.3|0
1651566620000|2022-05-03 08:30:20|10744.83|10744.83|10744.83|10744.83|10745.82|10745.82|10744.26|10744.26|0
1651566630000|2022-05-03 08:30:30|10744.21|10744.21|10744.19|10744.19|10745.33|10745.33|10744.19|10744.19|0
1651566650000|2022-05-03 08:30:50|10744.62|10744.62|10744.62|10744.62|10744.62|10744.62|10744.62|10744.62|0
1651566670000|2022-05-03 08:31:10|10744.94|10744.94|10745.07|10745.07|10745.31|10745.31|10744.94|10744.94|0
1651566680000|2022-05-03 08:31:20|10745.29|10745.29|10744.84|10744.84|10745.52|10745.52|10744.84|10744.84|0
1651566700000|2022-05-03 08:31:40|10744.38|10744.38|10746.63|10746.63|10747.12|10747.12|10744.38|10744.38|0
1651566710000|2022-05-03 08:31:50|10746.79|10746.79|10745.88|10745.88|10746.79|10746.79|10745.88|10745.88|0
1651566720000|2022-05-03 08:32:00|10746.42|10746.42|10746.07|10746.07|10746.42|10746.42|10746.07|10746.07|0
1651566730000|2022-05-03 08:32:10|10745.54|10745.54|10745.54|10745.54|10745.54|10745.54|10745.54|10745.54|0
1651566740000|2022-05-03 08:32:20|10745.11|10745.11|10742.87|10742.87|10745.11|10745.11|10742.64|10742.64|0
1651566750000|2022-05-03 08:32:30|10742.43|10742.43|10742.36|10742.36|10742.58|10742.58|10742.36|10742.36|0
1651566760000|2022-05-03 08:32:40|10742.14|10742.14|10739.43|10739.43|10742.14|10742.14|10739.21|10739.21|0
1651566770000|2022-05-03 08:32:50|10738.73|10738.73|10740.57|10740.57|10740.57|10740.57|10738.73|10738.73|0
1651566780000|2022-05-03 08:33:00|10740.22|10740.22|10739.09|10739.09|10740.22|10740.22|10738.59|10738.59|0
1651566790000|2022-05-03 08:33:10|10738.96|10738.96|10739.4|10739.4|10739.62|10739.62|10738.96|10738.96|0
1651566800000|2022-05-03 08:33:20|10738.96|10738.96|10739.54|10739.54|10739.54|10739.54|10738.96|10738.96|0
1651566810000|2022-05-03 08:33:30|10739.32|10739.32|10739.32|10739.32|10739.32|10739.32|10739.32|10739.32|0
1651566820000|2022-05-03 08:33:40|10739.2|10739.2|10739.2|10739.2|10739.2|10739.2|10739.2|10739.2|0
1651566830000|2022-05-03 08:33:50|10739.32|10739.32|10738.97|10738.97|10739.32|10739.32|10738.79|10738.79|0
1651566840000|2022-05-03 08:34:00|10738.47|10738.47|10737.66|10737.66|10738.47|10738.47|10737.66|10737.66|0
1651566850000|2022-05-03 08:34:10|10737.22|10737.22|10738.55|10738.55|10738.55|10738.55|10736.99|10736.99|0
1651566860000|2022-05-03 08:34:20|10739.01|10739.01|10738.33|10738.33|10739.01|10739.01|10738.33|10738.33|0
1651566870000|2022-05-03 08:34:30|10738.45|10738.45|10738.01|10738.01|10738.45|10738.45|10738.01|10738.01|0
1651566880000|2022-05-03 08:34:40|10737.37|10737.37|10737.37|10737.37|10737.37|10737.37|10737.37|10737.37|0
1651566890000|2022-05-03 08:34:50|10737.27|10737.27|10737.27|10737.27|10737.27|10737.27|10737.27|10737.27|0
1651566900000|2022-05-03 08:35:00|10737.71|10737.71|10736.59|10736.59|10737.71|10737.71|10736.59|10736.59|0
1651566910000|2022-05-03 08:35:10|10735.81|10735.81|10734.21|10734.21|10735.81|10735.81|10734.21|10734.21|0
1651566930000|2022-05-03 08:35:30|10733.79|10733.79|10730.34|10730.34|10733.79|10733.79|10730.19|10730.19|0
1651566940000|2022-05-03 08:35:40|10730.77|10730.77|10731.44|10731.44|10731.44|10731.44|10730.77|10730.77|0
1651566950000|2022-05-03 08:35:50|10731|10731|10731|10731|10731|10731|10731|10731|0
1651566960000|2022-05-03 08:36:00|10730.61|10730.61|10730.18|10730.18|10730.61|10730.61|10730.18|10730.18|0
1651566980000|2022-05-03 08:36:20|10730.33|10730.33|10730.33|10730.33|10730.33|10730.33|10730.33|10730.33|0
1651566990000|2022-05-03 08:36:30|10730.2|10730.2|10729.72|10729.72|10730.28|10730.28|10729.72|10729.72|0
1651567000000|2022-05-03 08:36:40|10729.82|10729.82|10728.18|10728.18|10729.82|10729.82|10728.18|10728.18|0
1651567010000|2022-05-03 08:36:50|10727.83|10727.83|10728.51|10728.51|10728.51|10728.51|10727.83|10727.83|0
1651567020000|2022-05-03 08:37:00|10729.04|10729.04|10727.48|10727.48|10729.04|10729.04|10727.48|10727.48|0
1651567030000|2022-05-03 08:37:10|10727.04|10727.04|10726.61|10726.61|10727.04|10727.04|10726.61|10726.61|0
1651567040000|2022-05-03 08:37:20|10725.05|10725.05|10724.27|10724.27|10725.05|10725.05|10724.27|10724.27|0
1651567050000|2022-05-03 08:37:30|10723.9|10723.9|10723.33|10723.33|10723.9|10723.9|10723.33|10723.33|0
1651567060000|2022-05-03 08:37:40|10722.89|10722.89|10722.99|10722.99|10723.22|10723.22|10722.89|10722.89|0
1651567070000|2022-05-03 08:37:50|10722.77|10722.77|10722.77|10722.77|10722.77|10722.77|10722.77|10722.77|0
1651567080000|2022-05-03 08:38:00|10723.09|10723.09|10724.91|10724.91|10725|10725|10723.09|10723.09|0
1651567090000|2022-05-03 08:38:10|10724.72|10724.72|10724.5|10724.5|10724.72|10724.72|10724.5|10724.5|0
1651567100000|2022-05-03 08:38:20|10724.27|10724.27|10722.17|10722.17|10724.27|10724.27|10722.17|10722.17|0
1651567110000|2022-05-03 08:38:30|10722.04|10722.04|10716.96|10716.96|10722.04|10722.04|10716.96|10716.96|0
1651567120000|2022-05-03 08:38:40|10716.87|10716.87|10712.5|10712.5|10716.87|10716.87|10712.5|10712.5|0
1651567130000|2022-05-03 08:38:50|10712.75|10712.75|10713.44|10713.44|10714.05|10714.05|10712.75|10712.75|0
1651567150000|2022-05-03 08:39:10|10713.14|10713.14|10712.27|10712.27|10713.14|10713.14|10712.27|10712.27|0
1651567160000|2022-05-03 08:39:20|10712.08|10712.08|10710.95|10710.95|10712.08|10712.08|10710.95|10710.95|0
1651567170000|2022-05-03 08:39:30|10710.52|10710.52|10710.52|10710.52|10710.52|10710.52|10710.1|10710.1|0
1651567180000|2022-05-03 08:39:40|10710.7|10710.7|10710.27|10710.27|10710.7|10710.7|10710.27|10710.27|0
1651567190000|2022-05-03 08:39:50|10710.49|10710.49|10709.4|10709.4|10710.71|10710.71|10709.37|10709.37|0
1651567200000|2022-05-03 08:40:00|10709.84|10709.84|10709.73|10709.73|10710|10710|10709.73|10709.73|0
1651567210000|2022-05-03 08:40:10|10708.37|10708.37|10708.19|10708.19|10708.37|10708.37|10708.19|10708.19|0
1651567220000|2022-05-03 08:40:20|10706.63|10706.63|10704.84|10704.84|10706.63|10706.63|10704.84|10704.84|0
1651567230000|2022-05-03 08:40:30|10704.69|10704.69|10704.11|10704.11|10704.98|10704.98|10704.11|10704.11|0
1651567240000|2022-05-03 08:40:40|10704.98|10704.98|10703.74|10703.74|10705.33|10705.33|10703.74|10703.74|0
1651567250000|2022-05-03 08:40:50|10703.35|10703.35|10702.26|10702.26|10703.35|10703.35|10702.26|10702.26|0
1651567260000|2022-05-03 08:41:00|10701.82|10701.82|10702.48|10702.48|10702.48|10702.48|10701.82|10701.82|0
1651567270000|2022-05-03 08:41:10|10702.82|10702.82|10700.77|10700.77|10702.82|10702.82|10700.77|10700.77|0
1651567280000|2022-05-03 08:41:20|10700.89|10700.89|10701.14|10701.14|10701.14|10701.14|10700.89|10700.89|0
1651567290000|2022-05-03 08:41:30|10700.81|10700.81|10700.81|10700.81|10700.81|10700.81|10700.81|10700.81|0
1651567300000|2022-05-03 08:41:40|10701.19|10701.19|10700.73|10700.73|10701.19|10701.19|10700.73|10700.73|0
1651567310000|2022-05-03 08:41:50|10700.48|10700.48|10698.66|10698.66|10700.48|10700.48|10698.66|10698.66|0
1651567320000|2022-05-03 08:42:00|10698.22|10698.22|10696.14|10696.14|10698.22|10698.22|10696.14|10696.14|0
1651567330000|2022-05-03 08:42:10|10694.84|10694.84|10688.94|10688.94|10694.84|10694.84|10688.94|10688.94|0
1651567340000|2022-05-03 08:42:20|10689.02|10689.02|10687.17|10687.17|10689.02|10689.02|10686.98|10686.98|0
1651567360000|2022-05-03 08:42:40|10686.3|10686.3|10686.3|10686.3|10686.3|10686.3|10686.3|10686.3|0
1651567370000|2022-05-03 08:42:50|10686.48|10686.48|10686.48|10686.48|10686.48|10686.48|10686.48|10686.48|0
1651567380000|2022-05-03 08:43:00|10685.7|10685.7|10684.56|10684.56|10685.7|10685.7|10684.56|10684.56|0
1651567390000|2022-05-03 08:43:10|10682.43|10682.43|10679.74|10679.74|10682.43|10682.43|10679.62|10679.62|0
1651567400000|2022-05-03 08:43:20|10679.55|10679.55|10679.55|10679.55|10679.55|10679.55|10679.55|10679.55|0
1651567410000|2022-05-03 08:43:30|10679.11|10679.11|10679.38|10679.38|10679.98|10679.98|10679.11|10679.11|0
1651567420000|2022-05-03 08:43:40|10678.69|10678.69|10678.42|10678.42|10678.92|10678.92|10678.42|10678.42|0
1651567430000|2022-05-03 08:43:50|10678.23|10678.23|10678.31|10678.31|10678.69|10678.69|10678.23|10678.23|0
1651567440000|2022-05-03 08:44:00|10678.09|10678.09|10678.07|10678.07|10678.52|10678.52|10678.07|10678.07|0
1651567450000|2022-05-03 08:44:10|10678.59|10678.59|10678.57|10678.57|10678.95|10678.95|10678.57|10678.57|0
1651567460000|2022-05-03 08:44:20|10678.7|10678.7|10678.15|10678.15|10678.7|10678.7|10678.15|10678.15|0
1651567470000|2022-05-03 08:44:30|10677.71|10677.71|10676.13|10676.13|10677.71|10677.71|10676.13|10676.13|0
1651567480000|2022-05-03 08:44:40|10675.68|10675.68|10675.24|10675.24|10675.68|10675.68|10675.24|10675.24|0
1651567490000|2022-05-03 08:44:50|10675.02|10675.02|10674.36|10674.36|10675.02|10675.02|10674.36|10674.36|0
1651567500000|2022-05-03 08:45:00|10674.8|10674.8|10674.8|10674.8|10674.8|10674.8|10674.8|10674.8|0
1651567510000|2022-05-03 08:45:10|10673.89|10673.89|10674.33|10674.33|10674.33|10674.33|10673.89|10673.89|0
1651567520000|2022-05-03 08:45:20|10674.15|10674.15|10670.84|10670.84|10674.15|10674.15|10670.84|10670.84|0
1651567530000|2022-05-03 08:45:30|10670.49|10670.49|10668.88|10668.88|10670.49|10670.49|10668.88|10668.88|0
1651567540000|2022-05-03 08:45:40|10668.38|10668.38|10667.16|10667.16|10668.38|10668.38|10667.16|10667.16|0
1651567550000|2022-05-03 08:45:50|10666.91|10666.91|10667.94|10667.94|10667.94|10667.94|10666.91|10666.91|0
1651567560000|2022-05-03 08:46:00|10667.66|10667.66|10666.75|10666.75|10667.66|10667.66|10666.75|10666.75|0
1651567580000|2022-05-03 08:46:20|10665.19|10665.19|10664.82|10664.82|10665.19|10665.19|10664.82|10664.82|0
1651567590000|2022-05-03 08:46:30|10664.94|10664.94|10664.06|10664.06|10664.94|10664.94|10664.06|10664.06|0
1651567600000|2022-05-03 08:46:40|10664.72|10664.72|10665.56|10665.56|10665.56|10665.56|10664.72|10664.72|0
1651567610000|2022-05-03 08:46:50|10665.12|10665.12|10666.01|10666.01|10666.01|10666.01|10665.12|10665.12|0
1651567620000|2022-05-03 08:47:00|10666.44|10666.44|10666.44|10666.44|10666.44|10666.44|10666.44|10666.44|0
1651567630000|2022-05-03 08:47:10|10666.66|10666.66|10666.14|10666.14|10666.91|10666.91|10665.71|10665.71|0
1651567640000|2022-05-03 08:47:20|10666.01|10666.01|10666.14|10666.14|10666.14|10666.14|10665.88|10665.88|0
1651567650000|2022-05-03 08:47:30|10665.71|10665.71|10663.9|10663.9|10665.71|10665.71|10663.9|10663.9|0
1651567660000|2022-05-03 08:47:40|10664.12|10664.12|10663.9|10663.9|10664.12|10664.12|10663.72|10663.72|0
1651567670000|2022-05-03 08:47:50|10664.58|10664.58|10664.58|10664.58|10664.58|10664.58|10664.58|10664.58|0
1651567680000|2022-05-03 08:48:00|10664.93|10664.93|10665.93|10665.93|10665.93|10665.93|10664.93|10664.93|0
1651567690000|2022-05-03 08:48:10|10665.77|10665.77|10665.27|10665.27|10665.77|10665.77|10665.27|10665.27|0
1651567700000|2022-05-03 08:48:20|10665.5|10665.5|10665.52|10665.52|10665.52|10665.52|10665.15|10665.15|0
1651567710000|2022-05-03 08:48:30|10665.89|10665.89|10665.89|10665.89|10665.89|10665.89|10665.89|10665.89|0
1651567720000|2022-05-03 08:48:40|10665.67|10665.67|10665.67|10665.67|10665.67|10665.67|10665.67|10665.67|0
1651567730000|2022-05-03 08:48:50|10665.44|10665.44|10665.78|10665.78|10665.78|10665.78|10665.44|10665.44|0
1651567740000|2022-05-03 08:49:00|10664.91|10664.91|10664.91|10664.91|10664.91|10664.91|10664.91|10664.91|0
1651567750000|2022-05-03 08:49:10|10664.38|10664.38|10662.82|10662.82|10664.38|10664.38|10662.82|10662.82|0
1651567760000|2022-05-03 08:49:20|10663.04|10663.04|10663.28|10663.28|10663.28|10663.28|10663.04|10663.04|0
1651567770000|2022-05-03 08:49:30|10662.48|10662.48|10662.48|10662.48|10662.48|10662.48|10662.48|10662.48|0
1651567780000|2022-05-03 08:49:40|10662.36|10662.36|10661.38|10661.38|10662.36|10662.36|10661.38|10661.38|0
1651567790000|2022-05-03 08:49:50|10659.82|10659.82|10658.15|10658.15|10659.82|10659.82|10658.15|10658.15|0
1651567800000|2022-05-03 08:50:00|10658.03|10658.03|10656.38|10656.38|10658.03|10658.03|10656.38|10656.38|0
1651567810000|2022-05-03 08:50:10|10655.92|10655.92|10654.98|10654.98|10655.92|10655.92|10654.56|10654.56|0
1651567840000|2022-05-03 08:50:40|10655.42|10655.42|10656.38|10656.38|10656.38|10656.38|10655.42|10655.42|0
1651567850000|2022-05-03 08:50:50|10656.6|10656.6|10656.53|10656.53|10657.04|10657.04|10656.53|10656.53|0
1651567860000|2022-05-03 08:51:00|10657.31|10657.31|10657.87|10657.87|10658.12|10658.12|10657.31|10657.31|0
1651567890000|2022-05-03 08:51:30|10658.01|10658.01|10659.05|10659.05|10659.05|10659.05|10658.01|10658.01|0
1651567900000|2022-05-03 08:51:40|10658.9|10658.9|10659.78|10659.78|10659.99|10659.99|10658.36|10658.36|0
1651567920000|2022-05-03 08:52:00|10659.6|10659.6|10659.82|10659.82|10660.19|10660.19|10659.6|10659.6|0
1651567930000|2022-05-03 08:52:10|10660.01|10660.01|10658.62|10658.62|10660.01|10660.01|10658.62|10658.62|0
1651567940000|2022-05-03 08:52:20|10657.75|10657.75|10658|10658|10658|10658|10657.75|10657.75|0
1651567950000|2022-05-03 08:52:30|10658.16|10658.16|10658.16|10658.16|10658.16|10658.16|10658.16|10658.16|0
1651567970000|2022-05-03 08:52:50|10657.97|10657.97|10658.32|10658.32|10658.32|10658.32|10657.97|10657.97|0
1651567980000|2022-05-03 08:53:00|10658.42|10658.42|10658.42|10658.42|10658.42|10658.42|10658.42|10658.42|0
1651567990000|2022-05-03 08:53:10|10658.55|10658.55|10658.51|10658.51|10658.55|10658.55|10657.85|10657.85|0
1651568000000|2022-05-03 08:53:20|10657.14|10657.14|10656.11|10656.11|10657.6|10657.6|10656.11|10656.11|0
1651568010000|2022-05-03 08:53:30|10655.68|10655.68|10655.9|10655.9|10655.9|10655.9|10655.68|10655.68|0
1651568020000|2022-05-03 08:53:40|10655.53|10655.53|10655.53|10655.53|10655.53|10655.53|10655.53|10655.53|0
1651568030000|2022-05-03 08:53:50|10655.02|10655.02|10655.02|10655.02|10655.02|10655.02|10655.02|10655.02|0
1651568040000|2022-05-03 08:54:00|10654.78|10654.78|10654.78|10654.78|10654.78|10654.78|10654.78|10654.78|0
1651568050000|2022-05-03 08:54:10|10654.87|10654.87|10654.87|10654.87|10654.87|10654.87|10654.87|10654.87|0
1651568060000|2022-05-03 08:54:20|10655.09|10655.09|10655.62|10655.62|10655.62|10655.62|10655.09|10655.09|0
1651568070000|2022-05-03 08:54:30|10655.37|10655.37|10651.62|10651.62|10655.59|10655.59|10651.62|10651.62|0
1651568080000|2022-05-03 08:54:40|10651.39|10651.39|10652.24|10652.24|10652.24|10652.24|10651.39|10651.39|0
1651568090000|2022-05-03 08:54:50|10652.02|10652.02|10652.4|10652.4|10652.4|10652.4|10651.94|10651.94|0
1651568100000|2022-05-03 08:55:00|10652.1|10652.1|10653.11|10653.11|10653.11|10653.11|10652.1|10652.1|0
1651568110000|2022-05-03 08:55:10|10652.88|10652.88|10650.44|10650.44|10652.88|10652.88|10650.44|10650.44|0
1651568120000|2022-05-03 08:55:20|10650.37|10650.37|10648.62|10648.62|10650.37|10650.37|10648.62|10648.62|0
1651568130000|2022-05-03 08:55:30|10648.48|10648.48|10648.12|10648.12|10648.48|10648.48|10648.12|10648.12|0
1651568140000|2022-05-03 08:55:40|10647.12|10647.12|10646.71|10646.71|10647.34|10647.34|10646.71|10646.71|0
1651568150000|2022-05-03 08:55:50|10645.44|10645.44|10645.31|10645.31|10645.44|10645.44|10645.06|10645.06|0
1651568160000|2022-05-03 08:56:00|10644.88|10644.88|10644.46|10644.46|10644.88|10644.88|10644.46|10644.46|0
1651568170000|2022-05-03 08:56:10|10644.9|10644.9|10645.28|10645.28|10645.28|10645.28|10644.9|10644.9|0
1651568180000|2022-05-03 08:56:20|10645.41|10645.41|10645.03|10645.03|10645.54|10645.54|10645.03|10645.03|0
1651568190000|2022-05-03 08:56:30|10645.28|10645.28|10647.44|10647.44|10647.44|10647.44|10645.28|10645.28|0
1651568200000|2022-05-03 08:56:40|10647.62|10647.62|10646.75|10646.75|10647.62|10647.62|10646.75|10646.75|0
1651568210000|2022-05-03 08:56:50|10646.31|10646.31|10646.79|10646.79|10646.79|10646.79|10646.31|10646.31|0
1651568220000|2022-05-03 08:57:00|10647.3|10647.3|10647.3|10647.3|10647.3|10647.3|10647.3|10647.3|0
1651568240000|2022-05-03 08:57:20|10647.39|10647.39|10647.66|10647.66|10647.66|10647.66|10647.39|10647.39|0
1651568280000|2022-05-03 08:58:00|10648.03|10648.03|10647.66|10647.66|10648.03|10648.03|10647.66|10647.66|0
1651568310000|2022-05-03 08:58:30|10647.45|10647.45|10647.45|10647.45|10647.45|10647.45|10647.45|10647.45|0
1651568320000|2022-05-03 08:58:40|10647.27|10647.27|10646.31|10646.31|10647.27|10647.27|10646.31|10646.31|0
1651568330000|2022-05-03 08:58:50|10646.7|10646.7|10646.44|10646.44|10646.7|10646.7|10646.44|10646.44|0
1651568340000|2022-05-03 08:59:00|10646.29|10646.29|10645.48|10645.48|10646.29|10646.29|10645.26|10645.26|0
1651568350000|2022-05-03 08:59:10|10645.63|10645.63|10645.63|10645.63|10645.63|10645.63|10645.63|10645.63|0
1651568360000|2022-05-03 08:59:20|10644.92|10644.92|10644.92|10644.92|10644.92|10644.92|10644.92|10644.92|0
1651568370000|2022-05-03 08:59:30|10644.79|10644.79|10644.4|10644.4|10644.79|10644.79|10644.4|10644.4|0
1651568380000|2022-05-03 08:59:40|10645.1|10645.1|10645.74|10645.74|10645.74|10645.74|10645.1|10645.1|0
1651568390000|2022-05-03 08:59:50|10645.48|10645.48|10645.43|10645.43|10645.91|10645.91|10645.24|10645.24|0
1651568400000|2022-05-03 09:00:00|10645.21|10645.21|10644.04|10644.04|10645.21|10645.21|10644.04|10644.04|0
1651568410000|2022-05-03 09:00:10|10643.95|10643.95|10644.51|10644.51|10644.51|10644.51|10643.95|10643.95|0
1651568420000|2022-05-03 09:00:20|10645.21|10645.21|10646.03|10646.03|10646.03|10646.03|10645.21|10645.21|0
1651568430000|2022-05-03 09:00:30|10646.28|10646.28|10646.28|10646.28|10646.28|10646.28|10646.28|10646.28|0
1651568450000|2022-05-03 09:00:50|10646.65|10646.65|10646.24|10646.24|10646.65|10646.65|10646.24|10646.24|0
1651568460000|2022-05-03 09:01:00|10646.07|10646.07|10646.94|10646.94|10646.94|10646.94|10646.07|10646.07|0
1651568470000|2022-05-03 09:01:10|10647.24|10647.24|10647.24|10647.24|10647.24|10647.24|10647.24|10647.24|0
1651568490000|2022-05-03 09:01:30|10647.69|10647.69|10647.78|10647.78|10647.78|10647.78|10647.69|10647.69|0
1651568500000|2022-05-03 09:01:40|10647.86|10647.86|10647.86|10647.86|10647.86|10647.86|10647.86|10647.86|0
1651568510000|2022-05-03 09:01:50|10647.65|10647.65|10647.65|10647.65|10647.65|10647.65|10647.65|10647.65|0
1651568520000|2022-05-03 09:02:00|10648.92|10648.92|10648.69|10648.69|10648.92|10648.92|10648.69|10648.69|0
1651568530000|2022-05-03 09:02:10|10648.45|10648.45|10647.79|10647.79|10648.45|10648.45|10647.79|10647.79|0
1651568540000|2022-05-03 09:02:20|10648.25|10648.25|10648.02|10648.02|10648.25|10648.25|10648.02|10648.02|0
1651568560000|2022-05-03 09:02:40|10648.37|10648.37|10648.74|10648.74|10648.74|10648.74|10648.37|10648.37|0
1651568570000|2022-05-03 09:02:50|10648.31|10648.31|10648.91|10648.91|10648.91|10648.91|10648.31|10648.31|0
1651568580000|2022-05-03 09:03:00|10649.16|10649.16|10649.53|10649.53|10649.53|10649.53|10649.16|10649.16|0
1651568590000|2022-05-03 09:03:10|10649.88|10649.88|10649.88|10649.88|10649.88|10649.88|10649.88|10649.88|0
1651568600000|2022-05-03 09:03:20|10650.32|10650.32|10649.04|10649.04|10650.32|10650.32|10649.04|10649.04|0
1651568610000|2022-05-03 09:03:30|10648.61|10648.61|10648.92|10648.92|10649.04|10649.04|10648.61|10648.61|0
1651568620000|2022-05-03 09:03:40|10648.57|10648.57|10650.35|10650.35|10650.35|10650.35|10648.57|10648.57|0
1651568630000|2022-05-03 09:03:50|10650.58|10650.58|10649.92|10649.92|10650.58|10650.58|10649.92|10649.92|0
1651568640000|2022-05-03 09:04:00|10649.84|10649.84|10649.41|10649.41|10649.84|10649.84|10649.28|10649.28|0
1651568670000|2022-05-03 09:04:30|10649.32|10649.32|10648.01|10648.01|10649.32|10649.32|10648.01|10648.01|0
1651568680000|2022-05-03 09:04:40|10647.79|10647.79|10647.35|10647.35|10647.79|10647.79|10647.35|10647.35|0
1651568690000|2022-05-03 09:04:50|10647.7|10647.7|10648.85|10648.85|10648.85|10648.85|10646.72|10646.72|0
1651568700000|2022-05-03 09:05:00|10648.76|10648.76|10647.67|10647.67|10648.76|10648.76|10647.55|10647.55|0
1651568710000|2022-05-03 09:05:10|10647.02|10647.02|10647.02|10647.02|10647.02|10647.02|10647.02|10647.02|0
1651568720000|2022-05-03 09:05:20|10646.58|10646.58|10645.66|10645.66|10646.58|10646.58|10645.66|10645.66|0
1651568730000|2022-05-03 09:05:30|10645.98|10645.98|10644.28|10644.28|10645.98|10645.98|10643.75|10643.75|0
1651568740000|2022-05-03 09:05:40|10643.85|10643.85|10643.18|10643.18|10643.85|10643.85|10643.06|10643.06|0
1651568750000|2022-05-03 09:05:50|10643.02|10643.02|10642.74|10642.74|10643.46|10643.46|10642.74|10642.74|0
1651568760000|2022-05-03 09:06:00|10642.02|10642.02|10642.27|10642.27|10642.27|10642.27|10641.49|10641.49|0
1651568770000|2022-05-03 09:06:10|10639.93|10639.93|10639.08|10639.08|10639.93|10639.93|10639.08|10639.08|0
1651568780000|2022-05-03 09:06:20|10638.64|10638.64|10638.51|10638.51|10638.64|10638.64|10638.51|10638.51|0
1651568790000|2022-05-03 09:06:30|10638.84|10638.84|10638.33|10638.33|10638.84|10638.84|10637.05|10637.05|0
1651568800000|2022-05-03 09:06:40|10638.54|10638.54|10638.73|10638.73|10638.73|10638.73|10638.37|10638.37|0
1651568810000|2022-05-03 09:06:50|10638.55|10638.55|10638.34|10638.34|10638.55|10638.55|10638.34|10638.34|0
1651568820000|2022-05-03 09:07:00|10638.67|10638.67|10638.67|10638.67|10638.67|10638.67|10638.67|10638.67|0
1651568830000|2022-05-03 09:07:10|10638.83|10638.83|10637.38|10637.38|10638.83|10638.83|10637.38|10637.38|0
1651568840000|2022-05-03 09:07:20|10636.95|10636.95|10633.98|10633.98|10636.95|10636.95|10633.59|10633.59|0
1651568850000|2022-05-03 09:07:30|10634.3|10634.3|10634.3|10634.3|10634.3|10634.3|10634.3|10634.3|0
1651568860000|2022-05-03 09:07:40|10634.15|10634.15|10634.15|10634.15|10634.15|10634.15|10634.15|10634.15|0
1651568870000|2022-05-03 09:07:50|10634|10634|10633.68|10633.68|10634|10634|10633.68|10633.68|0
1651568880000|2022-05-03 09:08:00|10632.9|10632.9|10632.49|10632.49|10632.9|10632.9|10632.12|10632.12|0
1651568890000|2022-05-03 09:08:10|10632.27|10632.27|10632.07|10632.07|10632.69|10632.69|10631.84|10631.84|0
1651568900000|2022-05-03 09:08:20|10632.42|10632.42|10631.93|10631.93|10632.42|10632.42|10631.93|10631.93|0
1651568910000|2022-05-03 09:08:30|10632.37|10632.37|10632.72|10632.72|10633.63|10633.63|10632.37|10632.37|0
1651568930000|2022-05-03 09:08:50|10633.18|10633.18|10633.18|10633.18|10633.18|10633.18|10633.18|10633.18|0
1651568940000|2022-05-03 09:09:00|10633.4|10633.4|10633.95|10633.95|10634.38|10634.38|10633.4|10633.4|0
1651568960000|2022-05-03 09:09:20|10633.83|10633.83|10633.83|10633.83|10633.83|10633.83|10633.83|10633.83|0
1651568970000|2022-05-03 09:09:30|10634.18|10634.18|10634.53|10634.53|10634.53|10634.53|10634.03|10634.03|0
1651568980000|2022-05-03 09:09:40|10635.13|10635.13|10639.49|10639.49|10639.49|10639.49|10635.13|10635.13|0
1651568990000|2022-05-03 09:09:50|10639.93|10639.93|10639.93|10639.93|10639.93|10639.93|10639.93|10639.93|0
1651569000000|2022-05-03 09:10:00|10640.11|10640.11|10642.75|10642.75|10642.75|10642.75|10640.11|10640.11|0
1651569010000|2022-05-03 09:10:10|10643.39|10643.39|10643.82|10643.82|10643.82|10643.82|10643.39|10643.39|0
1651569030000|2022-05-03 09:10:30|10643.6|10643.6|10643.69|10643.69|10643.69|10643.69|10643.6|10643.6|0
1651569040000|2022-05-03 09:10:40|10643.92|10643.92|10645.14|10645.14|10645.14|10645.14|10643.41|10643.41|0
1651569050000|2022-05-03 09:10:50|10644.91|10644.91|10644.91|10644.91|10644.91|10644.91|10644.68|10644.68|0
1651569060000|2022-05-03 09:11:00|10644.45|10644.45|10645.48|10645.48|10645.48|10645.48|10644.45|10644.45|0
1651569070000|2022-05-03 09:11:10|10645.7|10645.7|10646.94|10646.94|10646.94|10646.94|10645.7|10645.7|0
1651569080000|2022-05-03 09:11:20|10646.51|10646.51|10646.38|10646.38|10646.51|10646.51|10646.38|10646.38|0
1651569090000|2022-05-03 09:11:30|10646.81|10646.81|10647.4|10647.4|10647.83|10647.83|10646.81|10646.81|0
1651569100000|2022-05-03 09:11:40|10647.23|10647.23|10646.97|10646.97|10647.32|10647.32|10646.97|10646.97|0
1651569110000|2022-05-03 09:11:50|10646.53|10646.53|10646.53|10646.53|10646.53|10646.53|10646.53|10646.53|0
1651569120000|2022-05-03 09:12:00|10646.89|10646.89|10646.89|10646.89|10646.89|10646.89|10646.89|10646.89|0
1651569130000|2022-05-03 09:12:10|10647.11|10647.11|10647.72|10647.72|10647.72|10647.72|10647.11|10647.11|0
1651569140000|2022-05-03 09:12:20|10647.82|10647.82|10648.5|10648.5|10648.5|10648.5|10647.82|10647.82|0
1651569150000|2022-05-03 09:12:30|10649.35|10649.35|10648.76|10648.76|10649.35|10649.35|10648.08|10648.08|0
1651569160000|2022-05-03 09:12:40|10647.98|10647.98|10647.55|10647.55|10647.98|10647.98|10647.55|10647.55|0
1651569170000|2022-05-03 09:12:50|10647.11|10647.11|10644.22|10644.22|10647.11|10647.11|10644.22|10644.22|0
1651569180000|2022-05-03 09:13:00|10643.31|10643.31|10643.31|10643.31|10643.31|10643.31|10643.31|10643.31|0
1651569190000|2022-05-03 09:13:10|10644.16|10644.16|10644.16|10644.16|10644.16|10644.16|10644.16|10644.16|0
1651569200000|2022-05-03 09:13:20|10644.6|10644.6|10644.6|10644.6|10644.6|10644.6|10644.6|10644.6|0
1651569210000|2022-05-03 09:13:30|10645.38|10645.38|10645.37|10645.37|10645.38|10645.38|10644.94|10644.94|0
1651569220000|2022-05-03 09:13:40|10644.94|10644.94|10644.94|10644.94|10644.94|10644.94|10644.94|10644.94|0
1651569230000|2022-05-03 09:13:50|10645.27|10645.27|10643.91|10643.91|10645.27|10645.27|10643.91|10643.91|0
1651569240000|2022-05-03 09:14:00|10643.58|10643.58|10643.58|10643.58|10643.58|10643.58|10643.58|10643.58|0
1651569250000|2022-05-03 09:14:10|10642.73|10642.73|10641.9|10641.9|10642.73|10642.73|10641.9|10641.9|0
1651569260000|2022-05-03 09:14:20|10641.73|10641.73|10641.73|10641.73|10641.73|10641.73|10641.73|10641.73|0
1651569270000|2022-05-03 09:14:30|10641.08|10641.08|10641.08|10641.08|10641.08|10641.08|10641.08|10641.08|0
1651569280000|2022-05-03 09:14:40|10640.55|10640.55|10632.66|10632.66|10640.55|10640.55|10632.66|10632.66|0
1651569290000|2022-05-03 09:14:50|10632.23|10632.23|10632.5|10632.5|10632.93|10632.93|10630.01|10630.01|0
1651569300000|2022-05-03 09:15:00|10632.28|10632.28|10632.83|10632.83|10632.83|10632.83|10632.28|10632.28|0
1651569310000|2022-05-03 09:15:10|10632.61|10632.61|10632.61|10632.61|10632.61|10632.61|10632.61|10632.61|0
1651569320000|2022-05-03 09:15:20|10632.18|10632.18|10632.69|10632.69|10632.69|10632.69|10632.18|10632.18|0
1651569330000|2022-05-03 09:15:30|10635.03|10635.03|10635.03|10635.03|10635.03|10635.03|10635.03|10635.03|0
1651569340000|2022-05-03 09:15:40|10635.47|10635.47|10637.64|10637.64|10637.64|10637.64|10635.16|10635.16|0
1651569350000|2022-05-03 09:15:50|10638.08|10638.08|10638.66|10638.66|10638.66|10638.66|10638.08|10638.08|0
1651569360000|2022-05-03 09:16:00|10638.99|10638.99|10639.32|10639.32|10639.64|10639.64|10638.99|10638.99|0
1651569370000|2022-05-03 09:16:10|10639.5|10639.5|10638.7|10638.7|10639.5|10639.5|10638.27|10638.27|0
1651569390000|2022-05-03 09:16:30|10638.34|10638.34|10638.34|10638.34|10638.34|10638.34|10638.34|10638.34|0
1651569400000|2022-05-03 09:16:40|10637.89|10637.89|10636.93|10636.93|10637.89|10637.89|10636.49|10636.49|0
1651569410000|2022-05-03 09:16:50|10636.58|10636.58|10636.58|10636.58|10636.9|10636.9|10636.58|10636.58|0
1651569420000|2022-05-03 09:17:00|10636.97|10636.97|10636.74|10636.74|10636.97|10636.97|10636.74|10636.74|0
1651569430000|2022-05-03 09:17:10|10636.86|10636.86|10638.42|10638.42|10638.42|10638.42|10636.86|10636.86|0
1651569440000|2022-05-03 09:17:20|10638.78|10638.78|10639.13|10639.13|10639.13|10639.13|10638.78|10638.78|0
1651569450000|2022-05-03 09:17:30|10639.49|10639.49|10639.49|10639.49|10639.49|10639.49|10639.49|10639.49|0
1651569460000|2022-05-03 09:17:40|10639.32|10639.32|10639.14|10639.14|10639.32|10639.32|10639.14|10639.14|0
1651569470000|2022-05-03 09:17:50|10639.92|10639.92|10640.79|10640.79|10640.79|10640.79|10639.92|10639.92|0
1651569480000|2022-05-03 09:18:00|10640.97|10640.97|10640.97|10640.97|10640.97|10640.97|10640.97|10640.97|0
1651569490000|2022-05-03 09:18:10|10641.1|10641.1|10641.1|10641.1|10641.1|10641.1|10641.1|10641.1|0
1651569500000|2022-05-03 09:18:20|10640.23|10640.23|10639.32|10639.32|10640.23|10640.23|10639.32|10639.32|0
1651569520000|2022-05-03 09:18:40|10639.54|10639.54|10640.07|10640.07|10640.07|10640.07|10639.54|10639.54|0
1651569530000|2022-05-03 09:18:50|10639.2|10639.2|10639.2|10639.2|10639.2|10639.2|10639.2|10639.2|0
1651569550000|2022-05-03 09:19:10|10639.73|10639.73|10639.73|10639.73|10639.73|10639.73|10639.73|10639.73|0
1651569560000|2022-05-03 09:19:20|10639.9|10639.9|10640.83|10640.83|10640.83|10640.83|10639.73|10639.73|0
1651569570000|2022-05-03 09:19:30|10641.16|10641.16|10641.16|10641.16|10641.16|10641.16|10641.16|10641.16|0
1651569580000|2022-05-03 09:19:40|10640.81|10640.81|10642.13|10642.13|10642.13|10642.13|10640.81|10640.81|0
1651569590000|2022-05-03 09:19:50|10642.57|10642.57|10642.32|10642.32|10642.57|10642.57|10642.32|10642.32|0
1651569600000|2022-05-03 09:20:00|10642.65|10642.65|10642.88|10642.88|10642.97|10642.97|10642.65|10642.65|0
1651569610000|2022-05-03 09:20:10|10643.53|10643.53|10643.86|10643.86|10643.86|10643.86|10643.53|10643.53|0
1651569620000|2022-05-03 09:20:20|10644.08|10644.08|10644.08|10644.08|10644.08|10644.08|10644.08|10644.08|0
1651569630000|2022-05-03 09:20:30|10644.3|10644.3|10645.86|10645.86|10645.86|10645.86|10644.3|10644.3|0
1651569640000|2022-05-03 09:20:40|10645.2|10645.2|10645.2|10645.2|10645.2|10645.2|10645.2|10645.2|0
1651569650000|2022-05-03 09:20:50|10645.03|10645.03|10645.03|10645.03|10645.03|10645.03|10645.03|10645.03|0
1651569660000|2022-05-03 09:21:00|10645.88|10645.88|10645.88|10645.88|10645.88|10645.88|10645.88|10645.88|0
1651569670000|2022-05-03 09:21:10|10645.96|10645.96|10646.87|10646.87|10646.87|10646.87|10645.96|10645.96|0
1651569680000|2022-05-03 09:21:20|10647.34|10647.34|10647.34|10647.34|10647.34|10647.34|10647.34|10647.34|0
1651569690000|2022-05-03 09:21:30|10647.77|10647.77|10647.27|10647.27|10647.77|10647.77|10646.49|10646.49|0
1651569720000|2022-05-03 09:22:00|10648.12|10648.12|10648.12|10648.12|10648.12|10648.12|10648.12|10648.12|0
1651569730000|2022-05-03 09:22:10|10647.69|10647.69|10645.9|10645.9|10647.69|10647.69|10645.9|10645.9|0
1651569740000|2022-05-03 09:22:20|10646.13|10646.13|10645.9|10645.9|10646.13|10646.13|10645.9|10645.9|0
1651569750000|2022-05-03 09:22:30|10646.34|10646.34|10646|10646|10646.34|10646.34|10646|10646|0
1651569760000|2022-05-03 09:22:40|10645.91|10645.91|10645.21|10645.21|10646.04|10646.04|10645.21|10645.21|0
1651569770000|2022-05-03 09:22:50|10644.99|10644.99|10644.68|10644.68|10644.99|10644.99|10644.6|10644.6|0
1651569780000|2022-05-03 09:23:00|10644.32|10644.32|10643.36|10643.36|10644.32|10644.32|10643.36|10643.36|0
1651569790000|2022-05-03 09:23:10|10642.58|10642.58|10642.4|10642.4|10642.58|10642.58|10642.4|10642.4|0
1651569800000|2022-05-03 09:23:20|10642.84|10642.84|10642.59|10642.59|10642.84|10642.84|10642.59|10642.59|0
1651569810000|2022-05-03 09:23:30|10642.84|10642.84|10643.2|10643.2|10643.2|10643.2|10642.84|10642.84|0
1651569820000|2022-05-03 09:23:40|10643.03|10643.03|10643.03|10643.03|10643.03|10643.03|10643.03|10643.03|0
1651569830000|2022-05-03 09:23:50|10642.84|10642.84|10642.84|10642.84|10642.84|10642.84|10642.39|10642.39|0
1651569840000|2022-05-03 09:24:00|10643.28|10643.28|10642.75|10642.75|10643.28|10643.28|10642.75|10642.75|0
1651569850000|2022-05-03 09:24:10|10641.9|10641.9|10641.9|10641.9|10642.32|10642.32|10641.9|10641.9|0
1651569860000|2022-05-03 09:24:20|10642.33|10642.33|10642.11|10642.11|10642.33|10642.33|10642.11|10642.11|0
1651569870000|2022-05-03 09:24:30|10642.61|10642.61|10642.89|10642.89|10642.89|10642.89|10642.61|10642.61|0
1651569880000|2022-05-03 09:24:40|10642.67|10642.67|10642.2|10642.2|10642.67|10642.67|10642.2|10642.2|0
1651569890000|2022-05-03 09:24:50|10642.44|10642.44|10643.12|10643.12|10643.12|10643.12|10642.44|10642.44|0
1651569900000|2022-05-03 09:25:00|10643.37|10643.37|10642.8|10642.8|10643.37|10643.37|10642.8|10642.8|0
1651569910000|2022-05-03 09:25:10|10643.66|10643.66|10643.66|10643.66|10643.66|10643.66|10643.66|10643.66|0
1651569920000|2022-05-03 09:25:20|10643.5|10643.5|10643.86|10643.86|10643.86|10643.86|10643.5|10643.5|0
1651569930000|2022-05-03 09:25:30|10643.62|10643.62|10643.27|10643.27|10643.62|10643.62|10643.27|10643.27|0
1651569940000|2022-05-03 09:25:40|10643.6|10643.6|10643.6|10643.6|10643.6|10643.6|10643.6|10643.6|0
1651569950000|2022-05-03 09:25:50|10643.78|10643.78|10643.8|10643.8|10644.13|10644.13|10643.52|10643.52|0
1651569970000|2022-05-03 09:26:10|10643.62|10643.62|10643.11|10643.11|10643.62|10643.62|10643.11|10643.11|0
1651570000000|2022-05-03 09:26:40|10642.94|10642.94|10642.94|10642.94|10642.94|10642.94|10642.94|10642.94|0
1651570010000|2022-05-03 09:26:50|10642.76|10642.76|10642.76|10642.76|10642.76|10642.76|10642.76|10642.76|0
1651570020000|2022-05-03 09:27:00|10643.11|10643.11|10643.1|10643.1|10643.33|10643.33|10643.1|10643.1|0
1651570030000|2022-05-03 09:27:10|10642.68|10642.68|10642.24|10642.24|10642.68|10642.68|10642.24|10642.24|0
1651570040000|2022-05-03 09:27:20|10641.81|10641.81|10642.16|10642.16|10642.16|10642.16|10641.81|10641.81|0
1651570050000|2022-05-03 09:27:30|10642.28|10642.28|10642.06|10642.06|10642.28|10642.28|10642.06|10642.06|0
1651570060000|2022-05-03 09:27:40|10642.49|10642.49|10642.93|10642.93|10642.93|10642.93|10642.49|10642.49|0
1651570070000|2022-05-03 09:27:50|10642.15|10642.15|10639.06|10639.06|10642.15|10642.15|10639.06|10639.06|0
1651570080000|2022-05-03 09:28:00|10638.44|10638.44|10638.69|10638.69|10638.69|10638.69|10638.44|10638.44|0
1651570090000|2022-05-03 09:28:10|10638.95|10638.95|10640.07|10640.07|10640.07|10640.07|10638.95|10638.95|0
1651570100000|2022-05-03 09:28:20|10640.43|10640.43|10640.78|10640.78|10640.78|10640.78|10640.43|10640.43|0
1651570110000|2022-05-03 09:28:30|10641.56|10641.56|10642.16|10642.16|10642.4|10642.4|10641.56|10641.56|0
1651570120000|2022-05-03 09:28:40|10641.38|10641.38|10641.38|10641.38|10641.38|10641.38|10641.38|10641.38|0
1651570130000|2022-05-03 09:28:50|10641.8|10641.8|10641.8|10641.8|10641.8|10641.8|10641.8|10641.8|0
1651570150000|2022-05-03 09:29:10|10641.37|10641.37|10640.33|10640.33|10641.37|10641.37|10640.33|10640.33|0
1651570160000|2022-05-03 09:29:20|10639.6|10639.6|10639.35|10639.35|10639.6|10639.6|10639.11|10639.11|0
1651570180000|2022-05-03 09:29:40|10639.48|10639.48|10639.48|10639.48|10639.48|10639.48|10639.48|10639.48|0
1651570190000|2022-05-03 09:29:50|10639.04|10639.04|10639.48|10639.48|10639.48|10639.48|10639.04|10639.04|0
1651570200000|2022-05-03 09:30:00|10639.25|10639.25|10639.62|10639.62|10639.62|10639.62|10638.76|10638.76|0
1651570220000|2022-05-03 09:30:20|10638.84|10638.84|10638.4|10638.4|10638.84|10638.84|10638.32|10638.32|0
1651570230000|2022-05-03 09:30:30|10639.67|10639.67|10640.7|10640.7|10641.98|10641.98|10639.67|10639.67|0
1651570240000|2022-05-03 09:30:40|10640.45|10640.45|10640.45|10640.45|10640.45|10640.45|10640.45|10640.45|0
1651570260000|2022-05-03 09:31:00|10641.3|10641.3|10641.3|10641.3|10641.3|10641.3|10641.3|10641.3|0
1651570270000|2022-05-03 09:31:10|10640.88|10640.88|10640.88|10640.88|10640.88|10640.88|10640.88|10640.88|0
1651570280000|2022-05-03 09:31:20|10640.4|10640.4|10639.98|10639.98|10640.4|10640.4|10639.98|10639.98|0
1651570290000|2022-05-03 09:31:30|10639.76|10639.76|10639.76|10639.76|10639.76|10639.76|10639.76|10639.76|0
1651570300000|2022-05-03 09:31:40|10639.33|10639.33|10638.98|10638.98|10639.33|10639.33|10638.98|10638.98|0
1651570310000|2022-05-03 09:31:50|10639.16|10639.16|10639.25|10639.25|10639.25|10639.25|10639.16|10639.16|0
1651570320000|2022-05-03 09:32:00|10639.14|10639.14|10640.42|10640.42|10640.42|10640.42|10639.14|10639.14|0
1651570350000|2022-05-03 09:32:30|10640.76|10640.76|10640.76|10640.76|10640.76|10640.76|10640.76|10640.76|0
1651570360000|2022-05-03 09:32:40|10640.85|10640.85|10640.85|10640.85|10640.85|10640.85|10640.85|10640.85|0
1651570370000|2022-05-03 09:32:50|10640.43|10640.43|10640|10640|10640.43|10640.43|10640|10640|0
1651570380000|2022-05-03 09:33:00|10640.13|10640.13|10640.98|10640.98|10640.98|10640.98|10640.13|10640.13|0
1651570390000|2022-05-03 09:33:10|10641.23|10641.23|10642.08|10642.08|10642.08|10642.08|10641.23|10641.23|0
1651570400000|2022-05-03 09:33:20|10642.22|10642.22|10642.48|10642.48|10642.66|10642.66|10642.22|10642.22|0
1651570410000|2022-05-03 09:33:30|10642.4|10642.4|10642.73|10642.73|10642.73|10642.73|10642.29|10642.29|0
1651570420000|2022-05-03 09:33:40|10642.5|10642.5|10642.5|10642.5|10642.5|10642.5|10642.5|10642.5|0
1651570430000|2022-05-03 09:33:50|10642.27|10642.27|10642.22|10642.22|10642.27|10642.27|10642.05|10642.05|0
1651570440000|2022-05-03 09:34:00|10642.4|10642.4|10641.75|10641.75|10642.4|10642.4|10641.75|10641.75|0
1651570450000|2022-05-03 09:34:10|10641.93|10641.93|10641.93|10641.93|10641.93|10641.93|10641.93|10641.93|0
1651570460000|2022-05-03 09:34:20|10642.12|10642.12|10642.44|10642.44|10642.44|10642.44|10642.12|10642.12|0
1651570470000|2022-05-03 09:34:30|10642.51|10642.51|10642.43|10642.43|10642.86|10642.86|10642.43|10642.43|0
1651570480000|2022-05-03 09:34:40|10642.15|10642.15|10641.29|10641.29|10642.15|10642.15|10641.29|10641.29|0
1651570490000|2022-05-03 09:34:50|10641.15|10641.15|10640.97|10640.97|10641.15|10641.15|10640.97|10640.97|0
1651570500000|2022-05-03 09:35:00|10640.74|10640.74|10642.31|10642.31|10642.31|10642.31|10640.59|10640.59|0
1651570510000|2022-05-03 09:35:10|10641.96|10641.96|10642.17|10642.17|10642.17|10642.17|10641.96|10641.96|0
1651570520000|2022-05-03 09:35:20|10642.32|10642.32|10641.72|10641.72|10642.32|10642.32|10641.72|10641.72|0
1651570530000|2022-05-03 09:35:30|10641.93|10641.93|10642.83|10642.83|10642.83|10642.83|10641.93|10641.93|0
1651570550000|2022-05-03 09:35:50|10643.2|10643.2|10643.2|10643.2|10643.2|10643.2|10643.2|10643.2|0
1651570560000|2022-05-03 09:36:00|10643.29|10643.29|10643.45|10643.45|10643.45|10643.45|10643.29|10643.29|0
1651570590000|2022-05-03 09:36:30|10642.96|10642.96|10644.05|10644.05|10644.05|10644.05|10642.96|10642.96|0
1651570600000|2022-05-03 09:36:40|10644.9|10644.9|10644.48|10644.48|10644.9|10644.9|10644.48|10644.48|0
1651570610000|2022-05-03 09:36:50|10644|10644|10644.26|10644.26|10644.48|10644.48|10644|10644|0
1651570620000|2022-05-03 09:37:00|10645.11|10645.11|10645.11|10645.11|10645.11|10645.11|10645.11|10645.11|0
1651570630000|2022-05-03 09:37:10|10645.64|10645.64|10645.98|10645.98|10645.98|10645.98|10645.64|10645.64|0
1651570640000|2022-05-03 09:37:20|10646.16|10646.16|10644.6|10644.6|10646.16|10646.16|10644.6|10644.6|0
1651570650000|2022-05-03 09:37:30|10645.12|10645.12|10645.47|10645.47|10645.47|10645.47|10645.12|10645.12|0
1651570680000|2022-05-03 09:38:00|10645.14|10645.14|10644.81|10644.81|10645.14|10645.14|10644.81|10644.81|0
1651570690000|2022-05-03 09:38:10|10646.37|10646.37|10646.37|10646.37|10646.37|10646.37|10646.37|10646.37|0
1651570700000|2022-05-03 09:38:20|10645.59|10645.59|10645.03|10645.03|10645.59|10645.59|10645.03|10645.03|0
1651570710000|2022-05-03 09:38:30|10645.46|10645.46|10645.13|10645.13|10645.46|10645.46|10645.13|10645.13|0
1651570720000|2022-05-03 09:38:40|10645.79|10645.79|10645.79|10645.79|10645.79|10645.79|10645.79|10645.79|0
1651570730000|2022-05-03 09:38:50|10645.66|10645.66|10644.14|10644.14|10645.66|10645.66|10644.14|10644.14|0
1651570740000|2022-05-03 09:39:00|10643.62|10643.62|10641.83|10641.83|10643.62|10643.62|10641.83|10641.83|0
1651570760000|2022-05-03 09:39:20|10642.06|10642.06|10642.84|10642.84|10642.84|10642.84|10642.06|10642.06|0
1651570770000|2022-05-03 09:39:30|10643.71|10643.71|10644.25|10644.25|10644.43|10644.43|10643.71|10643.71|0
1651570780000|2022-05-03 09:39:40|10644.07|10644.07|10644.24|10644.24|10644.24|10644.24|10644.07|10644.07|0
1651570800000|2022-05-03 09:40:00|10643.88|10643.88|10643.88|10643.88|10643.88|10643.88|10643.88|10643.88|0
1651570810000|2022-05-03 09:40:10|10644.24|10644.24|10644.95|10644.95|10644.95|10644.95|10644.24|10644.24|0
1651570820000|2022-05-03 09:40:20|10644.52|10644.52|10647.33|10647.33|10647.33|10647.33|10644.52|10644.52|0
1651570830000|2022-05-03 09:40:30|10647.76|10647.76|10648.19|10648.19|10648.19|10648.19|10647.76|10647.76|0
1651570840000|2022-05-03 09:40:40|10648.41|10648.41|10648.41|10648.41|10648.41|10648.41|10648.41|10648.41|0
1651570850000|2022-05-03 09:40:50|10647.98|10647.98|10648.35|10648.35|10648.35|10648.35|10647.98|10647.98|0
1651570860000|2022-05-03 09:41:00|10648.22|10648.22|10648.1|10648.1|10648.22|10648.22|10648|10648|0
1651570870000|2022-05-03 09:41:10|10648|10648|10648.17|10648.17|10648.17|10648.17|10647.91|10647.91|0
1651570880000|2022-05-03 09:41:20|10648|10648|10648|10648|10648|10648|10648|10648|0
1651570910000|2022-05-03 09:41:50|10647.57|10647.57|10647.57|10647.57|10647.79|10647.79|10647.57|10647.57|0
1651570920000|2022-05-03 09:42:00|10648|10648|10648|10648|10648|10648|10648|10648|0
1651570940000|2022-05-03 09:42:20|10648.12|10648.12|10649.25|10649.25|10649.25|10649.25|10648.12|10648.12|0
1651570950000|2022-05-03 09:42:30|10649.61|10649.61|10649.89|10649.89|10649.89|10649.89|10649.43|10649.43|0
1651570970000|2022-05-03 09:42:50|10650.74|10650.74|10650.74|10650.74|10650.74|10650.74|10650.74|10650.74|0
1651570990000|2022-05-03 09:43:10|10651.42|10651.42|10651.63|10651.63|10651.63|10651.63|10651.42|10651.42|0
1651571000000|2022-05-03 09:43:20|10651.53|10651.53|10651.42|10651.42|10651.53|10651.53|10651.42|10651.42|0
1651571010000|2022-05-03 09:43:30|10651.57|10651.57|10652.58|10652.58|10652.79|10652.79|10651.57|10651.57|0
1651571030000|2022-05-03 09:43:50|10652.8|10652.8|10652.63|10652.63|10653.16|10653.16|10652.46|10652.46|0
1651571040000|2022-05-03 09:44:00|10652.95|10652.95|10654.24|10654.24|10654.24|10654.24|10652.86|10652.86|0
1651571050000|2022-05-03 09:44:10|10655.8|10655.8|10656.07|10656.07|10656.07|10656.07|10655.71|10655.71|0
1651571060000|2022-05-03 09:44:20|10656.21|10656.21|10656.47|10656.47|10656.47|10656.47|10656.21|10656.21|0
1651571070000|2022-05-03 09:44:30|10657.45|10657.45|10657.34|10657.34|10657.78|10657.78|10657.34|10657.34|0
1651571080000|2022-05-03 09:44:40|10656.91|10656.91|10657.33|10657.33|10657.33|10657.33|10656.91|10656.91|0
1651571090000|2022-05-03 09:44:50|10657.11|10657.11|10657.11|10657.11|10657.11|10657.11|10657.11|10657.11|0
1651571100000|2022-05-03 09:45:00|10656.92|10656.92|10657.88|10657.88|10657.88|10657.88|10656.92|10656.92|0
1651571110000|2022-05-03 09:45:10|10658.4|10658.4|10658.94|10658.94|10658.94|10658.94|10658.4|10658.4|0
1651571120000|2022-05-03 09:45:20|10659.06|10659.06|10659.64|10659.64|10659.64|10659.64|10659.06|10659.06|0
1651571130000|2022-05-03 09:45:30|10659.96|10659.96|10659.44|10659.44|10660.29|10660.29|10659.44|10659.44|0
1651571140000|2022-05-03 09:45:40|10659.02|10659.02|10659.02|10659.02|10659.02|10659.02|10659.02|10659.02|0
1651571150000|2022-05-03 09:45:50|10658.66|10658.66|10658.66|10658.66|10658.66|10658.66|10658.66|10658.66|0
1651571160000|2022-05-03 09:46:00|10658.34|10658.34|10658.97|10658.97|10659.4|10659.4|10658.34|10658.34|0
1651571170000|2022-05-03 09:46:10|10658.75|10658.75|10658.59|10658.59|10659.18|10659.18|10658.59|10658.59|0
1651571180000|2022-05-03 09:46:20|10658.43|10658.43|10658.21|10658.21|10658.43|10658.43|10658.21|10658.21|0
1651571200000|2022-05-03 09:46:40|10658.48|10658.48|10658.61|10658.61|10658.61|10658.61|10658.48|10658.48|0
1651571230000|2022-05-03 09:47:10|10658.87|10658.87|10660.68|10660.68|10660.68|10660.68|10658.87|10658.87|0
1651571240000|2022-05-03 09:47:20|10660.84|10660.84|10661.62|10661.62|10661.62|10661.62|10660.84|10660.84|0
1651571250000|2022-05-03 09:47:30|10661.84|10661.84|10662.38|10662.38|10662.38|10662.38|10661.84|10661.84|0
1651571260000|2022-05-03 09:47:40|10662.51|10662.51|10662.7|10662.7|10662.7|10662.7|10662.51|10662.51|0
1651571270000|2022-05-03 09:47:50|10663.38|10663.38|10664.15|10664.15|10664.21|10664.21|10663.38|10663.38|0
1651571280000|2022-05-03 09:48:00|10664.33|10664.33|10664.33|10664.33|10664.33|10664.33|10664.33|10664.33|0
1651571290000|2022-05-03 09:48:10|10664.84|10664.84|10665.82|10665.82|10665.82|10665.82|10664.84|10664.84|0
1651571300000|2022-05-03 09:48:20|10666.6|10666.6|10666.6|10666.6|10666.6|10666.6|10666.6|10666.6|0
1651571310000|2022-05-03 09:48:30|10666.98|10666.98|10666.98|10666.98|10666.98|10666.98|10666.98|10666.98|0
1651571320000|2022-05-03 09:48:40|10667.24|10667.24|10669.29|10669.29|10669.29|10669.29|10667.24|10667.24|0
1651571330000|2022-05-03 09:48:50|10669.06|10669.06|10668.69|10668.69|10669.06|10669.06|10668.69|10668.69|0
1651571340000|2022-05-03 09:49:00|10668.88|10668.88|10668.88|10668.88|10668.88|10668.88|10668.88|10668.88|0
1651571350000|2022-05-03 09:49:10|10669.1|10669.1|10670.37|10670.37|10670.37|10670.37|10668.75|10668.75|0
1651571360000|2022-05-03 09:49:20|10670.59|10670.59|10671.84|10671.84|10671.84|10671.84|10670.59|10670.59|0
1651571370000|2022-05-03 09:49:30|10671.62|10671.62|10671.77|10671.77|10671.77|10671.77|10671.56|10671.56|0
1651571380000|2022-05-03 09:49:40|10671.39|10671.39|10671.39|10671.39|10671.39|10671.39|10671.39|10671.39|0
1651571390000|2022-05-03 09:49:50|10670.96|10670.96|10670.96|10670.96|10670.96|10670.96|10670.96|10670.96|0
1651571400000|2022-05-03 09:50:00|10671.14|10671.14|10671.76|10671.76|10671.85|10671.85|10671.14|10671.14|0
1651571410000|2022-05-03 09:50:10|10671.85|10671.85|10671.85|10671.85|10671.85|10671.85|10671.85|10671.85|0
1651571420000|2022-05-03 09:50:20|10671.76|10671.76|10671.47|10671.47|10671.76|10671.76|10671.47|10671.47|0
1651571430000|2022-05-03 09:50:30|10671.6|10671.6|10671.37|10671.37|10671.6|10671.6|10671.37|10671.37|0
1651571440000|2022-05-03 09:50:40|10670.98|10670.98|10670.98|10670.98|10670.98|10670.98|10670.98|10670.98|0
1651571460000|2022-05-03 09:51:00|10671.33|10671.33|10671.33|10671.33|10671.33|10671.33|10671.33|10671.33|0
1651571470000|2022-05-03 09:51:10|10671.75|10671.75|10671.94|10671.94|10671.94|10671.94|10671.75|10671.75|0
1651571480000|2022-05-03 09:51:20|10671.71|10671.71|10672.59|10672.59|10672.59|10672.59|10671.71|10671.71|0
1651571490000|2022-05-03 09:51:30|10672.16|10672.16|10672.16|10672.16|10672.16|10672.16|10672.16|10672.16|0
1651571500000|2022-05-03 09:51:40|10671.31|10671.31|10671.31|10671.31|10671.31|10671.31|10671.31|10671.31|0
1651571510000|2022-05-03 09:51:50|10670.86|10670.86|10669.32|10669.32|10670.86|10670.86|10669.32|10669.32|0
1651571520000|2022-05-03 09:52:00|10669.51|10669.51|10668.18|10668.18|10669.51|10669.51|10668.18|10668.18|0
1651571530000|2022-05-03 09:52:10|10668.6|10668.6|10669.02|10669.02|10669.02|10669.02|10668.17|10668.17|0
1651571540000|2022-05-03 09:52:20|10669.44|10669.44|10668.17|10668.17|10669.44|10669.44|10668.17|10668.17|0
1651571550000|2022-05-03 09:52:30|10667.94|10667.94|10667.16|10667.16|10667.94|10667.94|10667.16|10667.16|0
1651571560000|2022-05-03 09:52:40|10666.73|10666.73|10667.16|10667.16|10667.6|10667.6|10666.73|10666.73|0
1651571570000|2022-05-03 09:52:50|10667.69|10667.69|10666.9|10666.9|10667.87|10667.87|10666.9|10666.9|0
1651571580000|2022-05-03 09:53:00|10667.07|10667.07|10667.54|10667.54|10667.54|10667.54|10667.07|10667.07|0
1651571600000|2022-05-03 09:53:20|10667.38|10667.38|10667.38|10667.38|10667.38|10667.38|10667.38|10667.38|0
1651571610000|2022-05-03 09:53:30|10667.56|10667.56|10667.78|10667.78|10667.78|10667.78|10667.56|10667.56|0
1651571620000|2022-05-03 09:53:40|10667.43|10667.43|10667.43|10667.43|10667.43|10667.43|10667.43|10667.43|0
1651571630000|2022-05-03 09:53:50|10668.28|10668.28|10669.69|10669.69|10669.69|10669.69|10668.28|10668.28|0
1651571660000|2022-05-03 09:54:20|10670.21|10670.21|10670.56|10670.56|10670.56|10670.56|10670.21|10670.21|0
1651571670000|2022-05-03 09:54:30|10670.21|10670.21|10669.95|10669.95|10670.21|10670.21|10669.86|10669.86|0
1651571680000|2022-05-03 09:54:40|10669.73|10669.73|10670.6|10670.6|10670.6|10670.6|10669.73|10669.73|0
1651571690000|2022-05-03 09:54:50|10670.43|10670.43|10670.86|10670.86|10670.86|10670.86|10670.43|10670.43|0
1651571700000|2022-05-03 09:55:00|10671.3|10671.3|10672.13|10672.13|10672.13|10672.13|10671.3|10671.3|0
1651571710000|2022-05-03 09:55:10|10672.66|10672.66|10672.49|10672.49|10672.66|10672.66|10672.49|10672.49|0
1651571720000|2022-05-03 09:55:20|10672.71|10672.71|10672.71|10672.71|10672.71|10672.71|10672.71|10672.71|0
1651571730000|2022-05-03 09:55:30|10672.28|10672.28|10672.28|10672.28|10672.28|10672.28|10671.85|10671.85|0
1651571740000|2022-05-03 09:55:40|10672.19|10672.19|10672.19|10672.19|10672.19|10672.19|10672.19|10672.19|0
1651571750000|2022-05-03 09:55:50|10672.68|10672.68|10672.68|10672.68|10672.68|10672.68|10672.68|10672.68|0
1651571760000|2022-05-03 09:56:00|10672.76|10672.76|10673.89|10673.89|10674.32|10674.32|10672.76|10672.76|0
1651571770000|2022-05-03 09:56:10|10674.32|10674.32|10674.32|10674.32|10674.32|10674.32|10674.32|10674.32|0
1651571780000|2022-05-03 09:56:20|10674.48|10674.48|10674.11|10674.11|10674.85|10674.85|10673.2|10673.2|0
1651571790000|2022-05-03 09:56:30|10673.95|10673.95|10672.82|10672.82|10673.95|10673.95|10672.82|10672.82|0
1651571810000|2022-05-03 09:56:50|10672.7|10672.7|10672.7|10672.7|10672.7|10672.7|10672.7|10672.7|0
1651571820000|2022-05-03 09:57:00|10672.45|10672.45|10672.78|10672.78|10672.78|10672.78|10672.45|10672.45|0
1651571830000|2022-05-03 09:57:10|10672.48|10672.48|10671.62|10671.62|10672.48|10672.48|10671.62|10671.62|0
1651571840000|2022-05-03 09:57:20|10671.26|10671.26|10667.94|10667.94|10671.26|10671.26|10667.94|10667.94|0
1651571850000|2022-05-03 09:57:30|10667.84|10667.84|10667.84|10667.84|10667.84|10667.84|10667.84|10667.84|0
1651571860000|2022-05-03 09:57:40|10668.27|10668.27|10668.45|10668.45|10668.88|10668.88|10668.27|10668.27|0
1651571870000|2022-05-03 09:57:50|10668.02|10668.02|10665.98|10665.98|10668.02|10668.02|10665.98|10665.98|0
1651571880000|2022-05-03 09:58:00|10666.16|10666.16|10666.16|10666.16|10666.16|10666.16|10666.16|10666.16|0
1651571890000|2022-05-03 09:58:10|10666.51|10666.51|10666.51|10666.51|10666.51|10666.51|10666.51|10666.51|0
1651571900000|2022-05-03 09:58:20|10666.88|10666.88|10667.77|10667.77|10667.99|10667.99|10666.88|10666.88|0
1651571910000|2022-05-03 09:58:30|10667.42|10667.42|10667.25|10667.25|10667.42|10667.42|10667.25|10667.25|0
1651571930000|2022-05-03 09:58:50|10667.07|10667.07|10667.07|10667.07|10667.07|10667.07|10667.07|10667.07|0
1651571940000|2022-05-03 09:59:00|10665.51|10665.51|10666.36|10666.36|10666.36|10666.36|10665.51|10665.51|0
1651571950000|2022-05-03 09:59:10|10666.24|10666.24|10666.24|10666.24|10666.24|10666.24|10666.24|10666.24|0
1651571980000|2022-05-03 09:59:40|10666.49|10666.49|10665.87|10665.87|10666.49|10666.49|10665.87|10665.87|0
1651571990000|2022-05-03 09:59:50|10665.64|10665.64|10663.8|10663.8|10665.64|10665.64|10663.54|10663.54|0
1651572000000|2022-05-03 10:00:00|10664.06|10664.06|10665.53|10665.53|10665.53|10665.53|10664.06|10664.06|0
1651572010000|2022-05-03 10:00:10|10665.66|10665.66|10665.66|10665.66|10665.66|10665.66|10665.66|10665.66|0
1651572030000|2022-05-03 10:00:30|10665.36|10665.36|10665.03|10665.03|10665.36|10665.36|10665.03|10665.03|0
1651572050000|2022-05-03 10:00:50|10664.35|10664.35|10662.45|10662.45|10664.35|10664.35|10662.45|10662.45|0
1651572060000|2022-05-03 10:01:00|10662.03|10662.03|10661.9|10661.9|10662.03|10662.03|10661.9|10661.9|0
1651572070000|2022-05-03 10:01:10|10661.77|10661.77|10661.77|10661.77|10661.77|10661.77|10661.77|10661.77|0
1651572080000|2022-05-03 10:01:20|10661.62|10661.62|10661.25|10661.25|10661.62|10661.62|10661.25|10661.25|0
1651572090000|2022-05-03 10:01:30|10660.89|10660.89|10661.52|10661.52|10661.52|10661.52|10660.74|10660.74|0
1651572100000|2022-05-03 10:01:40|10661.59|10661.59|10662.04|10662.04|10662.04|10662.04|10661.59|10661.59|0
1651572110000|2022-05-03 10:01:50|10662.49|10662.49|10663.6|10663.6|10663.6|10663.6|10662.49|10662.49|0
1651572120000|2022-05-03 10:02:00|10663.73|10663.73|10662.22|10662.22|10663.73|10663.73|10662.02|10662.02|0
1651572130000|2022-05-03 10:02:10|10661.44|10661.44|10661.44|10661.44|10661.44|10661.44|10661.44|10661.44|0
1651572150000|2022-05-03 10:02:30|10661.26|10661.26|10661.41|10661.41|10661.41|10661.41|10661.09|10661.09|0
1651572160000|2022-05-03 10:02:40|10661.59|10661.59|10661.59|10661.59|10661.59|10661.59|10661.59|10661.59|0
1651572200000|2022-05-03 10:03:20|10661.43|10661.43|10661.43|10661.43|10661.43|10661.43|10661.43|10661.43|0
1651572210000|2022-05-03 10:03:30|10660.99|10660.99|10661.42|10661.42|10661.42|10661.42|10660.99|10660.99|0
1651572220000|2022-05-03 10:03:40|10661.79|10661.79|10661.79|10661.79|10661.79|10661.79|10661.79|10661.79|0
1651572230000|2022-05-03 10:03:50|10662.03|10662.03|10662.59|10662.59|10662.59|10662.59|10662.03|10662.03|0
1651572240000|2022-05-03 10:04:00|10664.15|10664.15|10664.15|10664.15|10664.15|10664.15|10664.15|10664.15|0
1651572260000|2022-05-03 10:04:20|10664.58|10664.58|10663.67|10663.67|10664.58|10664.58|10663.67|10663.67|0
1651572270000|2022-05-03 10:04:30|10663.92|10663.92|10663.56|10663.56|10664.05|10664.05|10663.42|10663.42|0
1651572280000|2022-05-03 10:04:40|10663.39|10663.39|10662.52|10662.52|10663.39|10663.39|10662.52|10662.52|0
1651572300000|2022-05-03 10:05:00|10662.42|10662.42|10662.42|10662.42|10662.42|10662.42|10662.3|10662.3|0
1651572310000|2022-05-03 10:05:10|10662.06|10662.06|10659.53|10659.53|10662.23|10662.23|10659.53|10659.53|0
1651572320000|2022-05-03 10:05:20|10659.71|10659.71|10658.9|10658.9|10659.71|10659.71|10658.9|10658.9|0
1651572350000|2022-05-03 10:05:50|10659.27|10659.27|10660.2|10660.2|10660.2|10660.2|10659.27|10659.27|0
1651572360000|2022-05-03 10:06:00|10660.42|10660.42|10660.16|10660.16|10660.42|10660.42|10660.16|10660.16|0
1651572400000|2022-05-03 10:06:40|10660.81|10660.81|10660.81|10660.81|10660.81|10660.81|10660.81|10660.81|0
1651572420000|2022-05-03 10:07:00|10660.38|10660.38|10660.38|10660.38|10660.38|10660.38|10660.38|10660.38|0
1651572430000|2022-05-03 10:07:10|10660.16|10660.16|10660.28|10660.28|10660.28|10660.28|10660.16|10660.16|0
1651572450000|2022-05-03 10:07:30|10660.41|10660.41|10658.03|10658.03|10660.78|10660.78|10657.8|10657.8|0
1651572460000|2022-05-03 10:07:40|10657.74|10657.74|10658.18|10658.18|10658.18|10658.18|10657.74|10657.74|0
1651572470000|2022-05-03 10:07:50|10657.96|10657.96|10657.57|10657.57|10657.96|10657.96|10657.57|10657.57|0
1651572480000|2022-05-03 10:08:00|10657.78|10657.78|10657.78|10657.78|10657.78|10657.78|10657.78|10657.78|0
1651572490000|2022-05-03 10:08:10|10659.06|10659.06|10659.06|10659.06|10659.06|10659.06|10659.06|10659.06|0
1651572500000|2022-05-03 10:08:20|10658.8|10658.8|10658.8|10658.8|10658.8|10658.8|10658.8|10658.8|0
1651572510000|2022-05-03 10:08:30|10659.01|10659.01|10659.33|10659.33|10659.33|10659.33|10659.01|10659.01|0
1651572540000|2022-05-03 10:09:00|10659.51|10659.51|10659.51|10659.51|10659.51|10659.51|10659.51|10659.51|0
1651572560000|2022-05-03 10:09:20|10659.69|10659.69|10659.69|10659.69|10659.69|10659.69|10659.69|10659.69|0
1651572570000|2022-05-03 10:09:30|10660.04|10660.04|10659.67|10659.67|10660.04|10660.04|10659.67|10659.67|0
1651572580000|2022-05-03 10:09:40|10659.14|10659.14|10659.81|10659.81|10659.81|10659.81|10659.14|10659.14|0
1651572590000|2022-05-03 10:09:50|10659.63|10659.63|10659.73|10659.73|10659.73|10659.73|10659.41|10659.41|0
1651572600000|2022-05-03 10:10:00|10660.51|10660.51|10660.06|10660.06|10660.51|10660.51|10660.06|10660.06|0
1651572610000|2022-05-03 10:10:10|10659.83|10659.83|10659.83|10659.83|10659.83|10659.83|10659.83|10659.83|0
1651572620000|2022-05-03 10:10:20|10659.41|10659.41|10654.34|10654.34|10659.41|10659.41|10654.34|10654.34|0
1651572630000|2022-05-03 10:10:30|10653.49|10653.49|10652.3|10652.3|10653.49|10653.49|10652.3|10652.3|0
1651572640000|2022-05-03 10:10:40|10652.73|10652.73|10652.83|10652.83|10653.26|10653.26|10652.73|10652.73|0
1651572650000|2022-05-03 10:10:50|10652.61|10652.61|10652.61|10652.61|10652.61|10652.61|10652.61|10652.61|0
1651572660000|2022-05-03 10:11:00|10652.84|10652.84|10652.84|10652.84|10652.84|10652.84|10652.84|10652.84|0
1651572670000|2022-05-03 10:11:10|10652.72|10652.72|10652.67|10652.67|10652.89|10652.89|10652.67|10652.67|0
1651572680000|2022-05-03 10:11:20|10652.55|10652.55|10652.71|10652.71|10652.71|10652.71|10652.55|10652.55|0
1651572690000|2022-05-03 10:11:30|10652.49|10652.49|10651.61|10651.61|10652.49|10652.49|10651.61|10651.61|0
1651572700000|2022-05-03 10:11:40|10651.39|10651.39|10651.39|10651.39|10651.39|10651.39|10651.39|10651.39|0
1651572710000|2022-05-03 10:11:50|10651.02|10651.02|10649.6|10649.6|10651.02|10651.02|10649.6|10649.6|0
1651572720000|2022-05-03 10:12:00|10649.78|10649.78|10649.78|10649.78|10649.78|10649.78|10649.78|10649.78|0
1651572730000|2022-05-03 10:12:10|10650.01|10650.01|10650.01|10650.01|10650.43|10650.43|10650.01|10650.01|0
1651572740000|2022-05-03 10:12:20|10649.76|10649.76|10649.76|10649.76|10649.76|10649.76|10649.76|10649.76|0
1651572750000|2022-05-03 10:12:30|10650.05|10650.05|10650.05|10650.05|10650.05|10650.05|10650.05|10650.05|0
1651572760000|2022-05-03 10:12:40|10649.81|10649.81|10650.74|10650.74|10650.74|10650.74|10649.81|10649.81|0
1651572770000|2022-05-03 10:12:50|10650.56|10650.56|10650.81|10650.81|10650.81|10650.81|10650.56|10650.56|0
1651572790000|2022-05-03 10:13:10|10651.09|10651.09|10651.31|10651.31|10651.31|10651.31|10651.09|10651.09|0
1651572800000|2022-05-03 10:13:20|10651.74|10651.74|10652.12|10652.12|10652.12|10652.12|10651.74|10651.74|0
1651572810000|2022-05-03 10:13:30|10652.48|10652.48|10652.91|10652.91|10653.76|10653.76|10652.48|10652.48|0
1651572820000|2022-05-03 10:13:40|10653.76|10653.76|10654.54|10654.54|10654.54|10654.54|10653.76|10653.76|0
1651572830000|2022-05-03 10:13:50|10654.1|10654.1|10655.54|10655.54|10655.54|10655.54|10654.1|10654.1|0
1651572840000|2022-05-03 10:14:00|10655.9|10655.9|10656.07|10656.07|10656.25|10656.25|10655.9|10655.9|0
1651572850000|2022-05-03 10:14:10|10656.51|10656.51|10655.99|10655.99|10656.51|10656.51|10655.81|10655.81|0
1651572860000|2022-05-03 10:14:20|10656.16|10656.16|10656.16|10656.16|10656.16|10656.16|10656.16|10656.16|0
1651572870000|2022-05-03 10:14:30|10656.38|10656.38|10656.1|10656.1|10656.38|10656.38|10656.07|10656.07|0
1651572880000|2022-05-03 10:14:40|10655.85|10655.85|10655.5|10655.5|10655.85|10655.85|10655.5|10655.5|0
1651572900000|2022-05-03 10:15:00|10655.08|10655.08|10654.65|10654.65|10655.08|10655.08|10654.65|10654.65|0
1651572910000|2022-05-03 10:15:10|10655.15|10655.15|10655.15|10655.15|10655.15|10655.15|10655.15|10655.15|0
1651572920000|2022-05-03 10:15:20|10654.92|10654.92|10654.92|10654.92|10654.92|10654.92|10654.92|10654.92|0
1651572940000|2022-05-03 10:15:40|10654.69|10654.69|10654.26|10654.26|10654.69|10654.69|10654.26|10654.26|0
1651572950000|2022-05-03 10:15:50|10653.9|10653.9|10653.9|10653.9|10653.9|10653.9|10653.9|10653.9|0
1651572960000|2022-05-03 10:16:00|10653.62|10653.62|10653.62|10653.62|10653.62|10653.62|10653.62|10653.62|0
1651572970000|2022-05-03 10:16:10|10653.76|10653.76|10653.26|10653.26|10653.9|10653.9|10653.26|10653.26|0
1651572980000|2022-05-03 10:16:20|10653.03|10653.03|10653.03|10653.03|10653.03|10653.03|10653.03|10653.03|0
1651572990000|2022-05-03 10:16:30|10652.6|10652.6|10653.18|10653.18|10653.18|10653.18|10652.6|10652.6|0
1651573000000|2022-05-03 10:16:40|10652.96|10652.96|10650.05|10650.05|10652.96|10652.96|10650.05|10650.05|0
1651573010000|2022-05-03 10:16:50|10650.38|10650.38|10649.74|10649.74|10650.38|10650.38|10649.74|10649.74|0
1651573020000|2022-05-03 10:17:00|10649.66|10649.66|10649.69|10649.69|10650.51|10650.51|10649.36|10649.36|0
1651573050000|2022-05-03 10:17:30|10650.13|10650.13|10649.57|10649.57|10650.35|10650.35|10649.57|10649.57|0
1651573060000|2022-05-03 10:17:40|10649.25|10649.25|10649.72|10649.72|10649.72|10649.72|10649.25|10649.25|0
1651573070000|2022-05-03 10:17:50|10649.94|10649.94|10649.94|10649.94|10649.94|10649.94|10649.94|10649.94|0
1651573080000|2022-05-03 10:18:00|10650.15|10650.15|10650.15|10650.15|10650.15|10650.15|10650.15|10650.15|0
1651573090000|2022-05-03 10:18:10|10649.92|10649.92|10649.92|10649.92|10649.92|10649.92|10649.92|10649.92|0
1651573100000|2022-05-03 10:18:20|10649.67|10649.67|10649.67|10649.67|10649.67|10649.67|10649.67|10649.67|0
1651573110000|2022-05-03 10:18:30|10648.96|10648.96|10649.31|10649.31|10649.31|10649.31|10648.96|10648.96|0
1651573120000|2022-05-03 10:18:40|10650.16|10650.16|10650.84|10650.84|10650.84|10650.84|10650.16|10650.16|0
1651573130000|2022-05-03 10:18:50|10651.06|10651.06|10651.06|10651.06|10651.06|10651.06|10651.06|10651.06|0
1651573150000|2022-05-03 10:19:10|10651.49|10651.49|10651.49|10651.49|10651.49|10651.49|10651.49|10651.49|0
1651573170000|2022-05-03 10:19:30|10650.71|10650.71|10650.71|10650.71|10650.71|10650.71|10650.71|10650.71|0
1651573180000|2022-05-03 10:19:40|10650.15|10650.15|10650.81|10650.81|10650.81|10650.81|10650.15|10650.15|0
1651573190000|2022-05-03 10:19:50|10651.07|10651.07|10652.76|10652.76|10652.76|10652.76|10651.07|10651.07|0
1651573200000|2022-05-03 10:20:00|10652.68|10652.68|10650.86|10650.86|10652.68|10652.68|10650.86|10650.86|0
1651573210000|2022-05-03 10:20:10|10650.38|10650.38|10648|10648|10650.38|10650.38|10648|10648|0
1651573220000|2022-05-03 10:20:20|10648.13|10648.13|10648.12|10648.12|10648.13|10648.13|10647.91|10647.91|0
1651573230000|2022-05-03 10:20:30|10647.9|10647.9|10648.01|10648.01|10648.01|10648.01|10647.9|10647.9|0
1651573240000|2022-05-03 10:20:40|10648.36|10648.36|10648.19|10648.19|10648.36|10648.36|10648.19|10648.19|0
1651573260000|2022-05-03 10:21:00|10647.97|10647.97|10647.97|10647.97|10647.97|10647.97|10647.97|10647.97|0
1651573270000|2022-05-03 10:21:10|10648.19|10648.19|10647.79|10647.79|10648.19|10648.19|10647.79|10647.79|0
1651573280000|2022-05-03 10:21:20|10648.01|10648.01|10648.01|10648.01|10648.01|10648.01|10648.01|10648.01|0
1651573290000|2022-05-03 10:21:30|10648.27|10648.27|10648.27|10648.27|10648.27|10648.27|10648.27|10648.27|0
1651573300000|2022-05-03 10:21:40|10648.49|10648.49|10649.24|10649.24|10649.24|10649.24|10648.49|10648.49|0
1651573310000|2022-05-03 10:21:50|10649.42|10649.42|10649.19|10649.19|10649.77|10649.77|10648.83|10648.83|0
1651573320000|2022-05-03 10:22:00|10648.97|10648.97|10648.26|10648.26|10648.97|10648.97|10648.1|10648.1|0
1651573330000|2022-05-03 10:22:10|10648.03|10648.03|10642.33|10642.33|10648.14|10648.14|10642.11|10642.11|0
1651573340000|2022-05-03 10:22:20|10642.77|10642.77|10642.97|10642.97|10643.21|10643.21|10642.77|10642.77|0
1651573350000|2022-05-03 10:22:30|10642.31|10642.31|10642.31|10642.31|10642.31|10642.31|10642.31|10642.31|0
1651573370000|2022-05-03 10:22:50|10641.88|10641.88|10642.47|10642.47|10642.47|10642.47|10641.88|10641.88|0
1651573380000|2022-05-03 10:23:00|10642.24|10642.24|10642.24|10642.24|10642.24|10642.24|10642.24|10642.24|0
1651573390000|2022-05-03 10:23:10|10642.07|10642.07|10642.07|10642.07|10642.07|10642.07|10642.07|10642.07|0
1651573400000|2022-05-03 10:23:20|10641.88|10641.88|10640.39|10640.39|10641.91|10641.91|10640.39|10640.39|0
1651573410000|2022-05-03 10:23:30|10640.02|10640.02|10639.57|10639.57|10640.02|10640.02|10639.57|10639.57|0
1651573420000|2022-05-03 10:23:40|10639.44|10639.44|10639.44|10639.44|10639.44|10639.44|10639.44|10639.44|0
1651573430000|2022-05-03 10:23:50|10639.54|10639.54|10639.63|10639.63|10639.63|10639.63|10639.54|10639.54|0
1651573440000|2022-05-03 10:24:00|10639.14|10639.14|10639.36|10639.36|10639.36|10639.36|10639.14|10639.14|0
1651573450000|2022-05-03 10:24:10|10639.15|10639.15|10639.29|10639.29|10639.29|10639.29|10639.15|10639.15|0
1651573460000|2022-05-03 10:24:20|10638.94|10638.94|10638.93|10638.93|10639.37|10639.37|10638.93|10638.93|0
1651573470000|2022-05-03 10:24:30|10638.5|10638.5|10638.5|10638.5|10638.5|10638.5|10638.5|10638.5|0
1651573480000|2022-05-03 10:24:40|10638.93|10638.93|10639.58|10639.58|10639.58|10639.58|10638.93|10638.93|0
1651573490000|2022-05-03 10:24:50|10639.15|10639.15|10639.15|10639.15|10639.15|10639.15|10639.15|10639.15|0
1651573510000|2022-05-03 10:25:10|10638.7|10638.7|10638.7|10638.7|10638.7|10638.7|10638.7|10638.7|0
1651573520000|2022-05-03 10:25:20|10638.61|10638.61|10638.13|10638.13|10638.61|10638.61|10638.13|10638.13|0
1651573530000|2022-05-03 10:25:30|10638|10638|10638|10638|10638|10638|10638|10638|0
1651573540000|2022-05-03 10:25:40|10637.48|10637.48|10637.7|10637.7|10637.7|10637.7|10637.48|10637.48|0
1651573560000|2022-05-03 10:26:00|10637.52|10637.52|10636.41|10636.41|10637.52|10637.52|10636.41|10636.41|0
1651573570000|2022-05-03 10:26:10|10635.51|10635.51|10636.04|10636.04|10636.04|10636.04|10635.51|10635.51|0
1651573580000|2022-05-03 10:26:20|10636.43|10636.43|10636.26|10636.26|10636.43|10636.43|10636.26|10636.26|0
1651573590000|2022-05-03 10:26:30|10635.73|10635.73|10635.73|10635.73|10635.73|10635.73|10635.73|10635.73|0
1651573600000|2022-05-03 10:26:40|10636.51|10636.51|10636.51|10636.51|10636.51|10636.51|10636.51|10636.51|0
1651573610000|2022-05-03 10:26:50|10636.06|10636.06|10634.98|10634.98|10636.06|10636.06|10634.98|10634.98|0
1651573620000|2022-05-03 10:27:00|10634.56|10634.56|10633.71|10633.71|10634.56|10634.56|10633.71|10633.71|0
1651573640000|2022-05-03 10:27:20|10634.57|10634.57|10634.78|10634.78|10634.78|10634.78|10634.57|10634.57|0
1651573650000|2022-05-03 10:27:30|10634.55|10634.55|10635.56|10635.56|10635.56|10635.56|10634.55|10634.55|0
1651573660000|2022-05-03 10:27:40|10635.12|10635.12|10635.35|10635.35|10635.35|10635.35|10635.12|10635.12|0
1651573670000|2022-05-03 10:27:50|10636.13|10636.13|10636.5|10636.5|10636.5|10636.5|10635.7|10635.7|0
1651573680000|2022-05-03 10:28:00|10635.98|10635.98|10640.77|10640.77|10640.77|10640.77|10635.98|10635.98|0
1651573690000|2022-05-03 10:28:10|10640.61|10640.61|10639.74|10639.74|10640.61|10640.61|10639.74|10639.74|0
1651573700000|2022-05-03 10:28:20|10639.31|10639.31|10639.31|10639.31|10639.31|10639.31|10639.31|10639.31|0
1651573710000|2022-05-03 10:28:30|10639.54|10639.54|10639.56|10639.56|10639.99|10639.99|10639.26|10639.26|0
1651573720000|2022-05-03 10:28:40|10639.99|10639.99|10639.99|10639.99|10639.99|10639.99|10639.99|10639.99|0
1651573740000|2022-05-03 10:29:00|10640.15|10640.15|10640.79|10640.79|10640.79|10640.79|10640.15|10640.15|0
1651573750000|2022-05-03 10:29:10|10641.57|10641.57|10641.79|10641.79|10641.79|10641.79|10641.57|10641.57|0
1651573760000|2022-05-03 10:29:20|10641.42|10641.42|10641.42|10641.42|10641.42|10641.42|10641.42|10641.42|0
1651573770000|2022-05-03 10:29:30|10641.2|10641.2|10640.56|10640.56|10641.41|10641.41|10640.56|10640.56|0
1651573780000|2022-05-03 10:29:40|10639.25|10639.25|10640.56|10640.56|10640.56|10640.56|10639.25|10639.25|0
1651573800000|2022-05-03 10:30:00|10639.78|10639.78|10639.86|10639.86|10640.11|10640.11|10639.78|10639.78|0
1651573810000|2022-05-03 10:30:10|10640.19|10640.19|10639.52|10639.52|10640.19|10640.19|10639.52|10639.52|0
1651573820000|2022-05-03 10:30:20|10639.27|10639.27|10639.27|10639.27|10639.27|10639.27|10639.27|10639.27|0
1651573840000|2022-05-03 10:30:40|10638.89|10638.89|10637.76|10637.76|10638.89|10638.89|10637.76|10637.76|0
1651573850000|2022-05-03 10:30:50|10637.99|10637.99|10637.99|10637.99|10637.99|10637.99|10637.99|10637.99|0
1651573860000|2022-05-03 10:31:00|10637.81|10637.81|10636.75|10636.75|10637.81|10637.81|10636.75|10636.75|0
1651573870000|2022-05-03 10:31:10|10636.3|10636.3|10636.72|10636.72|10636.72|10636.72|10636.3|10636.3|0
1651573880000|2022-05-03 10:31:20|10637.05|10637.05|10637.05|10637.05|10637.05|10637.05|10637.05|10637.05|0
1651573890000|2022-05-03 10:31:30|10637.51|10637.51|10638.33|10638.33|10639.18|10639.18|10637.51|10637.51|0
1651573900000|2022-05-03 10:31:40|10637.97|10637.97|10638.61|10638.61|10638.61|10638.61|10637.74|10637.74|0
1651573920000|2022-05-03 10:32:00|10638.43|10638.43|10638.01|10638.01|10638.43|10638.43|10638.01|10638.01|0
1651573930000|2022-05-03 10:32:10|10637.58|10637.58|10637.58|10637.58|10637.58|10637.58|10637.58|10637.58|0
1651573940000|2022-05-03 10:32:20|10638|10638|10637.58|10637.58|10638|10638|10637.58|10637.58|0
1651573950000|2022-05-03 10:32:30|10637.75|10637.75|10638.88|10638.88|10638.88|10638.88|10637.75|10637.75|0
1651573980000|2022-05-03 10:33:00|10639.31|10639.31|10639.31|10639.31|10639.31|10639.31|10639.31|10639.31|0
1651574000000|2022-05-03 10:33:20|10640.58|10640.58|10640.58|10640.58|10640.58|10640.58|10640.58|10640.58|0
1651574010000|2022-05-03 10:33:30|10641.04|10641.04|10641.47|10641.47|10641.63|10641.63|10641.04|10641.04|0
1651574040000|2022-05-03 10:34:00|10641.03|10641.03|10640.9|10640.9|10641.03|10641.03|10640.81|10640.81|0
1651574050000|2022-05-03 10:34:10|10640.68|10640.68|10640.46|10640.46|10640.68|10640.68|10640.46|10640.46|0
1651574060000|2022-05-03 10:34:20|10640.82|10640.82|10641.31|10641.31|10641.7|10641.7|10640.82|10640.82|0
1651574100000|2022-05-03 10:35:00|10641.54|10641.54|10642.39|10642.39|10642.76|10642.76|10641.54|10641.54|0
1651574110000|2022-05-03 10:35:10|10642.22|10642.22|10641.8|10641.8|10642.44|10642.44|10641.8|10641.8|0
1651574120000|2022-05-03 10:35:20|10642.22|10642.22|10642.22|10642.22|10642.22|10642.22|10642.22|10642.22|0
1651574130000|2022-05-03 10:35:30|10641.73|10641.73|10641.35|10641.35|10641.73|10641.73|10641.35|10641.35|0
1651574140000|2022-05-03 10:35:40|10641.6|10641.6|10641.54|10641.54|10641.97|10641.97|10641.54|10641.54|0
1651574150000|2022-05-03 10:35:50|10641.76|10641.76|10641.76|10641.76|10641.76|10641.76|10641.76|10641.76|0
1651574160000|2022-05-03 10:36:00|10641.32|10641.32|10641.78|10641.78|10641.78|10641.78|10640.05|10640.05|0
1651574170000|2022-05-03 10:36:10|10641.96|10641.96|10642.74|10642.74|10642.74|10642.74|10641.96|10641.96|0
1651574180000|2022-05-03 10:36:20|10643.11|10643.11|10643.11|10643.11|10643.11|10643.11|10643.11|10643.11|0
1651574190000|2022-05-03 10:36:30|10643.33|10643.33|10642.1|10642.1|10643.33|10643.33|10641.8|10641.8|0
1651574210000|2022-05-03 10:36:50|10641.88|10641.88|10641.88|10641.88|10641.88|10641.88|10641.88|10641.88|0
1651574230000|2022-05-03 10:37:10|10642.14|10642.14|10642.14|10642.14|10642.14|10642.14|10642.14|10642.14|0
1651574260000|2022-05-03 10:37:40|10642.59|10642.59|10642.59|10642.59|10642.59|10642.59|10642.59|10642.59|0
1651574270000|2022-05-03 10:37:50|10642.38|10642.38|10642.38|10642.38|10642.38|10642.38|10642.38|10642.38|0
1651574280000|2022-05-03 10:38:00|10642.26|10642.26|10641.88|10641.88|10642.26|10642.26|10641.88|10641.88|0
1651574290000|2022-05-03 10:38:10|10641.71|10641.71|10641.71|10641.71|10641.71|10641.71|10641.71|10641.71|0
1651574320000|2022-05-03 10:38:40|10642.13|10642.13|10641.28|10641.28|10642.13|10642.13|10641.28|10641.28|0
1651574330000|2022-05-03 10:38:50|10641.36|10641.36|10642.44|10642.44|10642.44|10642.44|10641.36|10641.36|0
1651574340000|2022-05-03 10:39:00|10642.67|10642.67|10642.84|10642.84|10643.23|10643.23|10642.67|10642.67|0
1651574360000|2022-05-03 10:39:20|10642.52|10642.52|10642.52|10642.52|10642.52|10642.52|10642.52|10642.52|0
1651574370000|2022-05-03 10:39:30|10642.16|10642.16|10642.39|10642.39|10642.39|10642.39|10642.16|10642.16|0
1651574380000|2022-05-03 10:39:40|10642.61|10642.61|10642.84|10642.84|10642.84|10642.84|10642.61|10642.61|0
1651574390000|2022-05-03 10:39:50|10643.37|10643.37|10643.37|10643.37|10643.37|10643.37|10643.37|10643.37|0
1651574400000|2022-05-03 10:40:00|10643.19|10643.19|10643.19|10643.19|10643.19|10643.19|10643.19|10643.19|0
1651574410000|2022-05-03 10:40:10|10643.72|10643.72|10640.6|10640.6|10643.72|10643.72|10640.6|10640.6|0
1651574420000|2022-05-03 10:40:20|10640.25|10640.25|10640.25|10640.25|10640.25|10640.25|10640.25|10640.25|0
1651574430000|2022-05-03 10:40:30|10639.92|10639.92|10639.92|10639.92|10639.92|10639.92|10639.92|10639.92|0
1651574440000|2022-05-03 10:40:40|10640.14|10640.14|10640.14|10640.14|10640.14|10640.14|10640.14|10640.14|0
1651574450000|2022-05-03 10:40:50|10639.96|10639.96|10638.91|10638.91|10640.29|10640.29|10638.91|10638.91|0
1651574460000|2022-05-03 10:41:00|10639.13|10639.13|10639.58|10639.58|10639.58|10639.58|10639.13|10639.13|0
1651574470000|2022-05-03 10:41:10|10639.71|10639.71|10639.71|10639.71|10639.71|10639.71|10639.71|10639.71|0
1651574480000|2022-05-03 10:41:20|10639.49|10639.49|10639.49|10639.49|10639.49|10639.49|10639.49|10639.49|0
1651574490000|2022-05-03 10:41:30|10639.26|10639.26|10638.84|10638.84|10639.26|10639.26|10638.84|10638.84|0
1651574500000|2022-05-03 10:41:40|10638.49|10638.49|10638.31|10638.31|10638.49|10638.49|10638.31|10638.31|0
1651574510000|2022-05-03 10:41:50|10637.88|10637.88|10636.91|10636.91|10637.88|10637.88|10636.91|10636.91|0
1651574520000|2022-05-03 10:42:00|10636.69|10636.69|10636.25|10636.25|10636.69|10636.69|10636.25|10636.25|0
1651574550000|2022-05-03 10:42:30|10635.89|10635.89|10636.11|10636.11|10636.13|10636.13|10635.89|10635.89|0
1651574580000|2022-05-03 10:43:00|10635.46|10635.46|10635.46|10635.46|10635.46|10635.46|10635.46|10635.46|0
1651574590000|2022-05-03 10:43:10|10635.25|10635.25|10634.53|10634.53|10635.39|10635.39|10634.53|10634.53|0
1651574600000|2022-05-03 10:43:20|10634.96|10634.96|10635.26|10635.26|10635.26|10635.26|10634.96|10634.96|0
1651574620000|2022-05-03 10:43:40|10635.69|10635.69|10635.69|10635.69|10636.11|10636.11|10635.62|10635.62|0
1651574640000|2022-05-03 10:44:00|10635.56|10635.56|10635.56|10635.56|10635.56|10635.56|10635.56|10635.56|0
1651574650000|2022-05-03 10:44:10|10635.78|10635.78|10635.69|10635.69|10635.78|10635.78|10635.48|10635.48|0
1651574660000|2022-05-03 10:44:20|10634.91|10634.91|10634.91|10634.91|10634.91|10634.91|10634.91|10634.91|0
1651574670000|2022-05-03 10:44:30|10634.74|10634.74|10635.27|10635.27|10635.27|10635.27|10634.74|10634.74|0
1651574680000|2022-05-03 10:44:40|10635.09|10635.09|10633.17|10633.17|10635.09|10635.09|10633.17|10633.17|0
1651574690000|2022-05-03 10:44:50|10633.09|10633.09|10632.36|10632.36|10633.09|10633.09|10632.05|10632.05|0
1651574700000|2022-05-03 10:45:00|10632.76|10632.76|10631.85|10631.85|10632.76|10632.76|10631.85|10631.85|0
1651574710000|2022-05-03 10:45:10|10631.42|10631.42|10631.16|10631.16|10631.67|10631.67|10631.06|10631.06|0
1651574720000|2022-05-03 10:45:20|10631.34|10631.34|10631.34|10631.34|10631.34|10631.34|10631.34|10631.34|0
1651574730000|2022-05-03 10:45:30|10630.9|10630.9|10631.34|10631.34|10631.34|10631.34|10630.9|10630.9|0
1651574740000|2022-05-03 10:45:40|10631.52|10631.52|10631.71|10631.71|10631.71|10631.71|10631.52|10631.52|0
1651574750000|2022-05-03 10:45:50|10632.15|10632.15|10632.69|10632.69|10632.85|10632.85|10632.15|10632.15|0
1651574760000|2022-05-03 10:46:00|10632.16|10632.16|10628.87|10628.87|10632.16|10632.16|10628.87|10628.87|0
1651574770000|2022-05-03 10:46:10|10628.65|10628.65|10628.65|10628.65|10628.65|10628.65|10628.65|10628.65|0
1651574780000|2022-05-03 10:46:20|10628.22|10628.22|10627.85|10627.85|10628.22|10628.22|10627.85|10627.85|0
1651574790000|2022-05-03 10:46:30|10627.48|10627.48|10627.96|10627.96|10628.33|10628.33|10627.25|10627.25|0
1651574820000|2022-05-03 10:47:00|10627.54|10627.54|10626.51|10626.51|10627.54|10627.54|10626.51|10626.51|0
1651574830000|2022-05-03 10:47:10|10627.04|10627.04|10627.04|10627.04|10627.04|10627.04|10626.86|10626.86|0
1651574840000|2022-05-03 10:47:20|10627.2|10627.2|10627.2|10627.2|10627.2|10627.2|10627.2|10627.2|0
1651574850000|2022-05-03 10:47:30|10627.56|10627.56|10627.59|10627.59|10627.92|10627.92|10627.37|10627.37|0
1651574860000|2022-05-03 10:47:40|10627.81|10627.81|10627.81|10627.81|10627.81|10627.81|10627.81|10627.81|0
1651574870000|2022-05-03 10:47:50|10627.66|10627.66|10627.66|10627.66|10627.66|10627.66|10627.66|10627.66|0
1651574880000|2022-05-03 10:48:00|10627.29|10627.29|10627.29|10627.29|10627.29|10627.29|10627.29|10627.29|0
1651574910000|2022-05-03 10:48:30|10625.73|10625.73|10624.95|10624.95|10625.73|10625.73|10624.95|10624.95|0
1651574920000|2022-05-03 10:48:40|10624.74|10624.74|10624.74|10624.74|10624.74|10624.74|10624.74|10624.74|0
1651574930000|2022-05-03 10:48:50|10624.06|10624.06|10625.11|10625.11|10625.33|10625.33|10624.06|10624.06|0
1651574940000|2022-05-03 10:49:00|10625.54|10625.54|10625.04|10625.04|10625.54|10625.54|10624.69|10624.69|0
1651574950000|2022-05-03 10:49:10|10625.82|10625.82|10626.97|10626.97|10626.97|10626.97|10625.82|10625.82|0
1651574960000|2022-05-03 10:49:20|10627.19|10627.19|10627.19|10627.19|10627.19|10627.19|10627.19|10627.19|0
1651574980000|2022-05-03 10:49:40|10627.55|10627.55|10627.43|10627.43|10627.68|10627.68|10627.43|10627.43|0
1651574990000|2022-05-03 10:49:50|10627.66|10627.66|10627.73|10627.73|10627.73|10627.73|10627.43|10627.43|0
1651575010000|2022-05-03 10:50:10|10628.3|10628.3|10628.3|10628.3|10628.67|10628.67|10628.3|10628.3|0
1651575020000|2022-05-03 10:50:20|10628.73|10628.73|10628.73|10628.73|10628.73|10628.73|10628.73|10628.73|0
1651575030000|2022-05-03 10:50:30|10627.59|10627.59|10625.26|10625.26|10627.59|10627.59|10624.91|10624.91|0
1651575050000|2022-05-03 10:50:50|10624.82|10624.82|10623.97|10623.97|10624.82|10624.82|10623.97|10623.97|0
1651575060000|2022-05-03 10:51:00|10623.78|10623.78|10623.4|10623.4|10623.94|10623.94|10623.26|10623.26|0
1651575080000|2022-05-03 10:51:20|10623.24|10623.24|10623.47|10623.47|10623.92|10623.92|10623.24|10623.24|0
1651575090000|2022-05-03 10:51:30|10623.6|10623.6|10623.6|10623.6|10623.6|10623.6|10623.6|10623.6|0
1651575100000|2022-05-03 10:51:40|10624.45|10624.45|10624.12|10624.12|10625.2|10625.2|10624.12|10624.12|0
1651575110000|2022-05-03 10:51:50|10623.91|10623.91|10623.91|10623.91|10623.91|10623.91|10623.91|10623.91|0
1651575120000|2022-05-03 10:52:00|10624.13|10624.13|10623.55|10623.55|10624.13|10624.13|10623.33|10623.33|0
1651575140000|2022-05-03 10:52:20|10623.98|10623.98|10624.35|10624.35|10624.35|10624.35|10623.98|10623.98|0
1651575160000|2022-05-03 10:52:40|10624.13|10624.13|10624.13|10624.13|10624.13|10624.13|10624.13|10624.13|0
1651575180000|2022-05-03 10:53:00|10624.26|10624.26|10623.81|10623.81|10624.26|10624.26|10623.81|10623.81|0
1651575190000|2022-05-03 10:53:10|10624.59|10624.59|10623.81|10623.81|10624.59|10624.59|10623.81|10623.81|0
1651575200000|2022-05-03 10:53:20|10624.03|10624.03|10624.03|10624.03|10624.03|10624.03|10624.03|10624.03|0
1651575210000|2022-05-03 10:53:30|10623.25|10623.25|10623.42|10623.42|10623.42|10623.42|10623.25|10623.25|0
1651575220000|2022-05-03 10:53:40|10623.64|10623.64|10623.64|10623.64|10623.64|10623.64|10623.64|10623.64|0
1651575230000|2022-05-03 10:53:50|10623.88|10623.88|10623.88|10623.88|10623.88|10623.88|10623.88|10623.88|0
1651575240000|2022-05-03 10:54:00|10624.05|10624.05|10624.95|10624.95|10624.95|10624.95|10624.05|10624.05|0
1651575250000|2022-05-03 10:54:10|10625.11|10625.11|10624.46|10624.46|10625.11|10625.11|10624.46|10624.46|0
1651575280000|2022-05-03 10:54:40|10624.16|10624.16|10624.01|10624.01|10624.16|10624.16|10624.01|10624.01|0
1651575300000|2022-05-03 10:55:00|10624.36|10624.36|10624.91|10624.91|10624.91|10624.91|10624.36|10624.36|0
1651575310000|2022-05-03 10:55:10|10624.7|10624.7|10624.74|10624.74|10624.91|10624.91|10624.7|10624.7|0
1651575330000|2022-05-03 10:55:30|10625.23|10625.23|10627.14|10627.14|10627.14|10627.14|10625.23|10625.23|0
1651575340000|2022-05-03 10:55:40|10626.65|10626.65|10626.82|10626.82|10627.56|10627.56|10626.65|10626.65|0
1651575350000|2022-05-03 10:55:50|10626.95|10626.95|10627.76|10627.76|10627.76|10627.76|10626.95|10626.95|0
1651575380000|2022-05-03 10:56:20|10628.27|10628.27|10628.61|10628.61|10629.05|10629.05|10628.27|10628.27|0
1651575390000|2022-05-03 10:56:30|10629.27|10629.27|10629.4|10629.4|10629.4|10629.4|10629.27|10629.27|0
1651575400000|2022-05-03 10:56:40|10629.1|10629.1|10628.64|10628.64|10629.1|10629.1|10628.64|10628.64|0
1651575410000|2022-05-03 10:56:50|10627.08|10627.08|10627.08|10627.08|10627.08|10627.08|10627.08|10627.08|0
1651575420000|2022-05-03 10:57:00|10626.66|10626.66|10624.17|10624.17|10626.66|10626.66|10624.17|10624.17|0
1651575430000|2022-05-03 10:57:10|10624.41|10624.41|10623.89|10623.89|10624.41|10624.41|10623.89|10623.89|0
1651575440000|2022-05-03 10:57:20|10623.45|10623.45|10623.04|10623.04|10623.45|10623.45|10623.04|10623.04|0
1651575450000|2022-05-03 10:57:30|10623.46|10623.46|10623.34|10623.34|10623.59|10623.59|10623.34|10623.34|0
1651575460000|2022-05-03 10:57:40|10623.22|10623.22|10623.22|10623.22|10623.22|10623.22|10623.22|10623.22|0
1651575470000|2022-05-03 10:57:50|10623.37|10623.37|10623.02|10623.02|10623.37|10623.37|10623.02|10623.02|0
1651575480000|2022-05-03 10:58:00|10622.7|10622.7|10622.32|10622.32|10622.7|10622.7|10622.32|10622.32|0
1651575500000|2022-05-03 10:58:20|10622.55|10622.55|10622.19|10622.19|10622.55|10622.55|10622.19|10622.19|0
1651575510000|2022-05-03 10:58:30|10621.53|10621.53|10622.62|10622.62|10622.62|10622.62|10621.53|10621.53|0
1651575520000|2022-05-03 10:58:40|10621.96|10621.96|10622.41|10622.41|10622.41|10622.41|10621.78|10621.78|0
1651575530000|2022-05-03 10:58:50|10622.87|10622.87|10622.99|10622.99|10622.99|10622.99|10622.87|10622.87|0
1651575540000|2022-05-03 10:59:00|10622.78|10622.78|10622.91|10622.91|10622.91|10622.91|10622.78|10622.78|0
1651575550000|2022-05-03 10:59:10|10623.28|10623.28|10622.85|10622.85|10623.7|10623.7|10622.85|10622.85|0
1651575560000|2022-05-03 10:59:20|10622.73|10622.73|10622.73|10622.73|10622.73|10622.73|10622.73|10622.73|0
1651575570000|2022-05-03 10:59:30|10623.05|10623.05|10622.7|10622.7|10623.05|10623.05|10622.7|10622.7|0
1651575580000|2022-05-03 10:59:40|10622.83|10622.83|10622.58|10622.58|10622.83|10622.83|10622.58|10622.58|0
1651575590000|2022-05-03 10:59:50|10623.02|10623.02|10623.24|10623.24|10623.24|10623.24|10623.02|10623.02|0
1651575600000|2022-05-03 11:00:00|10623.47|10623.47|10623.88|10623.88|10624.66|10624.66|10623.4|10623.4|0
1651575610000|2022-05-03 11:00:10|10624.11|10624.11|10624.11|10624.11|10624.11|10624.11|10624.11|10624.11|0
1651575620000|2022-05-03 11:00:20|10624.33|10624.33|10624.12|10624.12|10624.55|10624.55|10624.12|10624.12|0
1651575640000|2022-05-03 11:00:40|10624.34|10624.34|10624.34|10624.34|10624.34|10624.34|10624.34|10624.34|0
1651575710000|2022-05-03 11:01:50|10623.95|10623.95|10624.36|10624.36|10624.36|10624.36|10623.95|10623.95|0
1651575720000|2022-05-03 11:02:00|10624.2|10624.2|10624.74|10624.74|10624.74|10624.74|10623.71|10623.71|0
1651575730000|2022-05-03 11:02:10|10624.87|10624.87|10624.3|10624.3|10624.87|10624.87|10624.3|10624.3|0
1651575750000|2022-05-03 11:02:30|10624.66|10624.66|10624.3|10624.3|10624.66|10624.66|10624.3|10624.3|0
1651575760000|2022-05-03 11:02:40|10624.08|10624.08|10623.86|10623.86|10624.08|10624.08|10623.86|10623.86|0
1651575770000|2022-05-03 11:02:50|10623.42|10623.42|10620.8|10620.8|10623.42|10623.42|10620.8|10620.8|0
1651575780000|2022-05-03 11:03:00|10620.93|10620.93|10620.75|10620.75|10620.93|10620.93|10620.75|10620.75|0
1651575800000|2022-05-03 11:03:20|10621.2|10621.2|10621.08|10621.08|10621.2|10621.2|10621.08|10621.08|0
1651575810000|2022-05-03 11:03:30|10621.31|10621.31|10621.31|10621.31|10621.31|10621.31|10621.31|10621.31|0
1651575820000|2022-05-03 11:03:40|10621.08|10621.08|10621.08|10621.08|10621.08|10621.08|10621.08|10621.08|0
1651575830000|2022-05-03 11:03:50|10621.45|10621.45|10621.66|10621.66|10621.66|10621.66|10621.45|10621.45|0
1651575840000|2022-05-03 11:04:00|10622.1|10622.1|10622.1|10622.1|10622.1|10622.1|10622.1|10622.1|0
1651575850000|2022-05-03 11:04:10|10621.97|10621.97|10621.32|10621.32|10621.97|10621.97|10621.32|10621.32|0
1651575860000|2022-05-03 11:04:20|10621.14|10621.14|10619.89|10619.89|10621.14|10621.14|10619.89|10619.89|0
1651575870000|2022-05-03 11:04:30|10619.67|10619.67|10619.92|10619.92|10619.92|10619.92|10619.67|10619.67|0
1651575880000|2022-05-03 11:04:40|10619.55|10619.55|10619.55|10619.55|10619.55|10619.55|10619.55|10619.55|0
1651575920000|2022-05-03 11:05:20|10619.32|10619.32|10620.14|10620.14|10620.14|10620.14|10619.32|10619.32|0
1651575930000|2022-05-03 11:05:30|10620.37|10620.37|10621.15|10621.15|10622.71|10622.71|10620.37|10620.37|0
1651575940000|2022-05-03 11:05:40|10620.72|10620.72|10619.86|10619.86|10620.72|10620.72|10619.64|10619.64|0
1651575950000|2022-05-03 11:05:50|10619.68|10619.68|10619.68|10619.68|10619.68|10619.68|10619.68|10619.68|0
1651575960000|2022-05-03 11:06:00|10619.24|10619.24|10618.38|10618.38|10619.24|10619.24|10617.95|10617.95|0
1651575980000|2022-05-03 11:06:20|10618.03|10618.03|10618.29|10618.29|10618.51|10618.51|10617.85|10617.85|0
1651575990000|2022-05-03 11:06:30|10617.85|10617.85|10617.85|10617.85|10617.85|10617.85|10617.85|10617.85|0
1651576000000|2022-05-03 11:06:40|10618.03|10618.03|10618.21|10618.21|10618.21|10618.21|10618.03|10618.03|0
1651576010000|2022-05-03 11:06:50|10617.99|10617.99|10617.99|10617.99|10617.99|10617.99|10617.99|10617.99|0
1651576020000|2022-05-03 11:07:00|10619.55|10619.55|10619.91|10619.91|10620.36|10620.36|10619.55|10619.55|0
1651576030000|2022-05-03 11:07:10|10619.69|10619.69|10619.69|10619.69|10619.69|10619.69|10619.69|10619.69|0
1651576040000|2022-05-03 11:07:20|10619.92|10619.92|10619.92|10619.92|10619.92|10619.92|10619.92|10619.92|0
1651576050000|2022-05-03 11:07:30|10620.14|10620.14|10620.14|10620.14|10620.14|10620.14|10620.14|10620.14|0
1651576060000|2022-05-03 11:07:40|10620.5|10620.5|10620.5|10620.5|10620.5|10620.5|10620.5|10620.5|0
1651576070000|2022-05-03 11:07:50|10620.87|10620.87|10620.76|10620.76|10621.12|10621.12|10620.76|10620.76|0
1651576080000|2022-05-03 11:08:00|10620.39|10620.39|10620.69|10620.69|10621.11|10621.11|10620.25|10620.25|0
1651576090000|2022-05-03 11:08:10|10619.13|10619.13|10619.13|10619.13|10619.13|10619.13|10619.13|10619.13|0
1651576110000|2022-05-03 11:08:30|10619.37|10619.37|10618.88|10618.88|10620.06|10620.06|10618.88|10618.88|0
1651576120000|2022-05-03 11:08:40|10619.09|10619.09|10618.66|10618.66|10619.09|10619.09|10618.66|10618.66|0
1651576130000|2022-05-03 11:08:50|10618.22|10618.22|10618.66|10618.66|10618.66|10618.66|10618.22|10618.22|0
1651576140000|2022-05-03 11:09:00|10619.51|10619.51|10620.01|10620.01|10620.01|10620.01|10619.17|10619.17|0
1651576190000|2022-05-03 11:09:50|10620.43|10620.43|10620.6|10620.6|10620.6|10620.6|10620.43|10620.43|0
1651576210000|2022-05-03 11:10:10|10620.95|10620.95|10620.87|10620.87|10620.95|10620.95|10620.66|10620.66|0
1651576230000|2022-05-03 11:10:30|10621.05|10621.05|10626.07|10626.07|10626.07|10626.07|10621.05|10621.05|0
1651576250000|2022-05-03 11:10:50|10625.57|10625.57|10625.57|10625.57|10625.57|10625.57|10625.57|10625.57|0
1651576260000|2022-05-03 11:11:00|10625.19|10625.19|10625.19|10625.19|10625.19|10625.19|10625.19|10625.19|0
1651576290000|2022-05-03 11:11:30|10625.56|10625.56|10625.56|10625.56|10625.56|10625.56|10625.56|10625.56|0
1651576300000|2022-05-03 11:11:40|10625.37|10625.37|10625.37|10625.37|10625.37|10625.37|10625.37|10625.37|0
1651576310000|2022-05-03 11:11:50|10624.92|10624.92|10624.61|10624.61|10624.92|10624.92|10624.61|10624.61|0
1651576320000|2022-05-03 11:12:00|10624.56|10624.56|10622.55|10622.55|10624.56|10624.56|10622.55|10622.55|0
1651576330000|2022-05-03 11:12:10|10621.77|10621.77|10621.94|10621.94|10621.94|10621.94|10621.5|10621.5|0
1651576340000|2022-05-03 11:12:20|10621.85|10621.85|10621.85|10621.85|10621.85|10621.85|10621.85|10621.85|0
1651576350000|2022-05-03 11:12:30|10621.39|10621.39|10621.39|10621.39|10621.39|10621.39|10621.39|10621.39|0
1651576360000|2022-05-03 11:12:40|10621.61|10621.61|10621.61|10621.61|10621.61|10621.61|10621.61|10621.61|0
1651576380000|2022-05-03 11:13:00|10621.99|10621.99|10621.99|10621.99|10621.99|10621.99|10621.99|10621.99|0
1651576390000|2022-05-03 11:13:10|10621.61|10621.61|10621.15|10621.15|10621.61|10621.61|10621.15|10621.15|0
1651576400000|2022-05-03 11:13:20|10620.71|10620.71|10620.71|10620.71|10620.71|10620.71|10620.71|10620.71|0
1651576410000|2022-05-03 11:13:30|10620.93|10620.93|10620.93|10620.93|10620.93|10620.93|10620.93|10620.93|0
1651576420000|2022-05-03 11:13:40|10620.84|10620.84|10621.62|10621.62|10621.62|10621.62|10620.84|10620.84|0
1651576430000|2022-05-03 11:13:50|10621.84|10621.84|10621.59|10621.59|10621.84|10621.84|10621.59|10621.59|0
1651576450000|2022-05-03 11:14:10|10621.16|10621.16|10620.98|10620.98|10621.16|10621.16|10620.74|10620.74|0
1651576460000|2022-05-03 11:14:20|10621.84|10621.84|10620.28|10620.28|10621.84|10621.84|10620.28|10620.28|0
1651576490000|2022-05-03 11:14:50|10620.71|10620.71|10620.71|10620.71|10620.71|10620.71|10620.71|10620.71|0
1651576500000|2022-05-03 11:15:00|10621.06|10621.06|10620.99|10620.99|10621.06|10621.06|10620.71|10620.71|0
1651576510000|2022-05-03 11:15:10|10621.36|10621.36|10621.62|10621.62|10621.62|10621.62|10621.36|10621.36|0
1651576520000|2022-05-03 11:15:20|10621.45|10621.45|10622.03|10622.03|10622.03|10622.03|10621.09|10621.09|0
1651576530000|2022-05-03 11:15:30|10622.25|10622.25|10621.89|10621.89|10622.25|10622.25|10621.89|10621.89|0
1651576550000|2022-05-03 11:15:50|10621.67|10621.67|10621.01|10621.01|10621.67|10621.67|10621.01|10621.01|0
1651576560000|2022-05-03 11:16:00|10620.79|10620.79|10620.23|10620.23|10620.79|10620.79|10620.23|10620.23|0
1651576570000|2022-05-03 11:16:10|10620.1|10620.1|10620.1|10620.1|10620.1|10620.1|10620.1|10620.1|0
1651576580000|2022-05-03 11:16:20|10620.28|10620.28|10620.1|10620.1|10620.28|10620.28|10620.1|10620.1|0
1651576590000|2022-05-03 11:16:30|10619.93|10619.93|10619.93|10619.93|10619.93|10619.93|10619.93|10619.93|0
1651576600000|2022-05-03 11:16:40|10619.5|10619.5|10619.5|10619.5|10619.5|10619.5|10619.5|10619.5|0
1651576610000|2022-05-03 11:16:50|10619.66|10619.66|10620.27|10620.27|10620.27|10620.27|10619.49|10619.49|0
1651576620000|2022-05-03 11:17:00|10619.52|10619.52|10619.74|10619.74|10619.96|10619.96|10619.52|10619.52|0
1651576630000|2022-05-03 11:17:10|10618.96|10618.96|10616.86|10616.86|10618.96|10618.96|10616.86|10616.86|0
1651576640000|2022-05-03 11:17:20|10616.43|10616.43|10616.86|10616.86|10616.86|10616.86|10616.43|10616.43|0
1651576650000|2022-05-03 11:17:30|10616.77|10616.77|10616.82|10616.82|10616.86|10616.86|10616.74|10616.74|0
1651576660000|2022-05-03 11:17:40|10616.73|10616.73|10616.73|10616.73|10616.73|10616.73|10616.73|10616.73|0
1651576680000|2022-05-03 11:18:00|10617.17|10617.17|10616.73|10616.73|10617.17|10617.17|10616.73|10616.73|0
1651576690000|2022-05-03 11:18:10|10616.4|10616.4|10616.4|10616.4|10616.4|10616.4|10616.4|10616.4|0
1651576730000|2022-05-03 11:18:50|10616.22|10616.22|10615.75|10615.75|10616.22|10616.22|10615.75|10615.75|0
1651576740000|2022-05-03 11:19:00|10616.11|10616.11|10616.22|10616.22|10616.22|10616.22|10616.11|10616.11|0
1651576750000|2022-05-03 11:19:10|10615.89|10615.89|10615.89|10615.89|10615.89|10615.89|10615.89|10615.89|0
1651576760000|2022-05-03 11:19:20|10616.11|10616.11|10615.31|10615.31|10616.11|10616.11|10615.31|10615.31|0
1651576770000|2022-05-03 11:19:30|10614.93|10614.93|10614.93|10614.93|10614.93|10614.93|10614.93|10614.93|0
1651576790000|2022-05-03 11:19:50|10614.5|10614.5|10614.93|10614.93|10614.93|10614.93|10614.5|10614.5|0
1651576800000|2022-05-03 11:20:00|10615.18|10615.18|10615.36|10615.36|10615.36|10615.36|10615.18|10615.18|0
1651576810000|2022-05-03 11:20:10|10615.23|10615.23|10614.56|10614.56|10615.23|10615.23|10614.56|10614.56|0
1651576820000|2022-05-03 11:20:20|10614.33|10614.33|10614.33|10614.33|10614.33|10614.33|10614.33|10614.33|0
1651576840000|2022-05-03 11:20:40|10614.66|10614.66|10614.31|10614.31|10614.75|10614.75|10614.31|10614.31|0
1651576850000|2022-05-03 11:20:50|10614.56|10614.56|10614.49|10614.49|10614.99|10614.99|10614.49|10614.49|0
1651576860000|2022-05-03 11:21:00|10614.12|10614.12|10614.62|10614.62|10614.62|10614.62|10614.12|10614.12|0
1651576900000|2022-05-03 11:21:40|10614.53|10614.53|10614.74|10614.74|10614.74|10614.74|10614.53|10614.53|0
1651576910000|2022-05-03 11:21:50|10614.62|10614.62|10614.62|10614.62|10614.62|10614.62|10614.62|10614.62|0
1651576920000|2022-05-03 11:22:00|10615.05|10615.05|10615.05|10615.05|10615.05|10615.05|10615.05|10615.05|0
1651576930000|2022-05-03 11:22:10|10614.84|10614.84|10614.93|10614.93|10614.93|10614.93|10614.84|10614.84|0
1651576950000|2022-05-03 11:22:30|10614.76|10614.76|10614.76|10614.76|10614.76|10614.76|10614.76|10614.76|0
1651576970000|2022-05-03 11:22:50|10615.61|10615.61|10614.97|10614.97|10615.61|10615.61|10614.97|10614.97|0
1651577000000|2022-05-03 11:23:20|10615.19|10615.19|10615.65|10615.65|10615.65|10615.65|10615.19|10615.19|0
1651577010000|2022-05-03 11:23:30|10615.76|10615.76|10616.54|10616.54|10616.54|10616.54|10615.76|10615.76|0
1651577020000|2022-05-03 11:23:40|10616.76|10616.76|10617.77|10617.77|10617.77|10617.77|10616.76|10616.76|0
1651577040000|2022-05-03 11:24:00|10617.4|10617.4|10617.4|10617.4|10617.4|10617.4|10617.4|10617.4|0
1651577050000|2022-05-03 11:24:10|10617.05|10617.05|10616.99|10616.99|10617.05|10617.05|10616.82|10616.82|0
1651577060000|2022-05-03 11:24:20|10616.73|10616.73|10616.73|10616.73|10616.73|10616.73|10616.73|10616.73|0
1651577090000|2022-05-03 11:24:50|10616.99|10616.99|10617.17|10617.17|10617.17|10617.17|10616.99|10616.99|0
1651577100000|2022-05-03 11:25:00|10617.61|10617.61|10617.83|10617.83|10617.83|10617.83|10617.61|10617.61|0
1651577110000|2022-05-03 11:25:10|10618.05|10618.05|10618.2|10618.2|10618.41|10618.41|10618.05|10618.05|0
1651577120000|2022-05-03 11:25:20|10618.66|10618.66|10618.6|10618.6|10618.88|10618.88|10618.6|10618.6|0
1651577130000|2022-05-03 11:25:30|10618.47|10618.47|10618.37|10618.37|10618.47|10618.47|10618.37|10618.37|0
1651577140000|2022-05-03 11:25:40|10618.73|10618.73|10619.13|10619.13|10619.13|10619.13|10618.73|10618.73|0
1651577150000|2022-05-03 11:25:50|10619.03|10619.03|10618.81|10618.81|10619.03|10619.03|10618.81|10618.81|0
1651577160000|2022-05-03 11:26:00|10618.59|10618.59|10618.42|10618.42|10618.59|10618.59|10618.42|10618.42|0
1651577170000|2022-05-03 11:26:10|10619.2|10619.2|10619.2|10619.2|10619.2|10619.2|10619.2|10619.2|0
1651577180000|2022-05-03 11:26:20|10619.29|10619.29|10619.29|10619.29|10619.29|10619.29|10619.29|10619.29|0
1651577200000|2022-05-03 11:26:40|10619.17|10619.17|10618.96|10618.96|10619.17|10619.17|10618.96|10618.96|0
1651577210000|2022-05-03 11:26:50|10618.52|10618.52|10618.52|10618.52|10618.52|10618.52|10618.52|10618.52|0
1651577230000|2022-05-03 11:27:10|10618.87|10618.87|10618.63|10618.63|10618.87|10618.87|10618.47|10618.47|0
1651577250000|2022-05-03 11:27:30|10618.71|10618.71|10619.58|10619.58|10619.58|10619.58|10618.71|10618.71|0
1651577260000|2022-05-03 11:27:40|10619.65|10619.65|10619.64|10619.64|10619.8|10619.8|10619.64|10619.64|0
1651577270000|2022-05-03 11:27:50|10620.49|10620.49|10620.49|10620.49|10620.49|10620.49|10620.49|10620.49|0
1651577280000|2022-05-03 11:28:00|10620.34|10620.34|10619.55|10619.55|10620.34|10620.34|10619.55|10619.55|0
1651577320000|2022-05-03 11:28:40|10620.2|10620.2|10620.62|10620.62|10620.71|10620.71|10620.2|10620.2|0
1651577330000|2022-05-03 11:28:50|10620.77|10620.77|10621.43|10621.43|10621.43|10621.43|10620.77|10620.77|0
1651577340000|2022-05-03 11:29:00|10621.86|10621.86|10623.86|10623.86|10623.86|10623.86|10621.25|10621.25|0
1651577350000|2022-05-03 11:29:10|10625.42|10625.42|10624.82|10624.82|10625.42|10625.42|10624.42|10624.42|0
1651577360000|2022-05-03 11:29:20|10624.75|10624.75|10625.32|10625.32|10625.32|10625.32|10624.75|10624.75|0
1651577370000|2022-05-03 11:29:30|10625.11|10625.11|10624.89|10624.89|10625.11|10625.11|10624.89|10624.89|0
1651577380000|2022-05-03 11:29:40|10625.11|10625.11|10624.89|10624.89|10625.11|10625.11|10624.89|10624.89|0
1651577390000|2022-05-03 11:29:50|10625.1|10625.1|10624.88|10624.88|10625.1|10625.1|10624.88|10624.88|0
1651577400000|2022-05-03 11:30:00|10625.04|10625.04|10625.04|10625.04|10625.04|10625.04|10625.04|10625.04|0
1651577420000|2022-05-03 11:30:20|10624.65|10624.65|10625.17|10625.17|10625.17|10625.17|10624.65|10624.65|0
1651577440000|2022-05-03 11:30:40|10624.94|10624.94|10625.14|10625.14|10625.37|10625.37|10624.94|10624.94|0
1651577450000|2022-05-03 11:30:50|10625.63|10625.63|10625.51|10625.51|10625.85|10625.85|10625.51|10625.51|0
1651577470000|2022-05-03 11:31:10|10625.73|10625.73|10626.34|10626.34|10626.34|10626.34|10625.5|10625.5|0
1651577490000|2022-05-03 11:31:30|10626.46|10626.46|10626.59|10626.59|10626.84|10626.84|10626.46|10626.46|0
1651577510000|2022-05-03 11:31:50|10626.37|10626.37|10626.9|10626.9|10626.9|10626.9|10626.37|10626.37|0
1651577520000|2022-05-03 11:32:00|10627.34|10627.34|10629.33|10629.33|10629.33|10629.33|10627.34|10627.34|0
1651577530000|2022-05-03 11:32:10|10629.4|10629.4|10629.47|10629.47|10629.47|10629.47|10629.4|10629.4|0
1651577540000|2022-05-03 11:32:20|10629.25|10629.25|10629.25|10629.25|10629.25|10629.25|10629.25|10629.25|0
1651577550000|2022-05-03 11:32:30|10629.17|10629.17|10629.45|10629.45|10629.45|10629.45|10629.17|10629.17|0
1651577560000|2022-05-03 11:32:40|10629.81|10629.81|10628.56|10628.56|10629.81|10629.81|10628.56|10628.56|0
1651577570000|2022-05-03 11:32:50|10628.38|10628.38|10627.42|10627.42|10628.38|10628.38|10627.42|10627.42|0
1651577580000|2022-05-03 11:33:00|10626.77|10626.77|10628.06|10628.06|10628.28|10628.28|10626.77|10626.77|0
1651577590000|2022-05-03 11:33:10|10627.91|10627.91|10627.91|10627.91|10627.91|10627.91|10627.91|10627.91|0
1651577600000|2022-05-03 11:33:20|10628.66|10628.66|10628.66|10628.66|10628.66|10628.66|10628.66|10628.66|0
1651577610000|2022-05-03 11:33:30|10628.9|10628.9|10628.43|10628.43|10628.9|10628.9|10628.43|10628.43|0
1651577620000|2022-05-03 11:33:40|10627.65|10627.65|10626.86|10626.86|10627.65|10627.65|10626.5|10626.5|0
1651577630000|2022-05-03 11:33:50|10627.21|10627.21|10627.21|10627.21|10627.21|10627.21|10627.21|10627.21|0
1651577640000|2022-05-03 11:34:00|10627.7|10627.7|10627.4|10627.4|10627.83|10627.83|10627.4|10627.4|0
1651577650000|2022-05-03 11:34:10|10627.16|10627.16|10626.94|10626.94|10627.16|10627.16|10626.94|10626.94|0
1651577660000|2022-05-03 11:34:20|10626.41|10626.41|10626.41|10626.41|10626.41|10626.41|10626.41|10626.41|0
1651577690000|2022-05-03 11:34:50|10625.97|10625.97|10625.97|10625.97|10625.97|10625.97|10625.97|10625.97|0
1651577710000|2022-05-03 11:35:10|10625.84|10625.84|10625.4|10625.4|10625.84|10625.84|10625.18|10625.18|0
1651577720000|2022-05-03 11:35:20|10624.98|10624.98|10624.98|10624.98|10624.98|10624.98|10624.98|10624.98|0
1651577730000|2022-05-03 11:35:30|10625.21|10625.21|10625.21|10625.21|10625.21|10625.21|10625.21|10625.21|0
1651577750000|2022-05-03 11:35:50|10624.77|10624.77|10624.18|10624.18|10624.77|10624.77|10624.18|10624.18|0
1651577770000|2022-05-03 11:36:10|10624.28|10624.28|10624.28|10624.28|10624.28|10624.28|10624.28|10624.28|0
1651577800000|2022-05-03 11:36:40|10624.55|10624.55|10624.68|10624.68|10624.68|10624.68|10624.55|10624.55|0
1651577810000|2022-05-03 11:36:50|10625.11|10625.11|10625.11|10625.11|10625.11|10625.11|10625.11|10625.11|0
1651577820000|2022-05-03 11:37:00|10624.96|10624.96|10624.96|10624.96|10624.96|10624.96|10624.96|10624.96|0
1651577840000|2022-05-03 11:37:20|10626.52|10626.52|10626.97|10626.97|10626.97|10626.97|10626.52|10626.52|0
1651577850000|2022-05-03 11:37:30|10627.32|10627.32|10627.32|10627.32|10627.32|10627.32|10627.32|10627.32|0
1651577860000|2022-05-03 11:37:40|10627.17|10627.17|10627.17|10627.17|10627.17|10627.17|10627.17|10627.17|0
1651577880000|2022-05-03 11:38:00|10628.02|10628.02|10627.59|10627.59|10628.02|10628.02|10627.59|10627.59|0
1651577920000|2022-05-03 11:38:40|10627.16|10627.16|10626.63|10626.63|10627.16|10627.16|10626.63|10626.63|0
1651577950000|2022-05-03 11:39:10|10627.07|10627.07|10627.07|10627.07|10627.07|10627.07|10627.07|10627.07|0
1651577960000|2022-05-03 11:39:20|10627.72|10627.72|10627.88|10627.88|10627.88|10627.88|10627.72|10627.72|0
1651577980000|2022-05-03 11:39:40|10627.76|10627.76|10627.95|10627.95|10627.95|10627.95|10627.51|10627.51|0
1651577990000|2022-05-03 11:39:50|10628.17|10628.17|10628.26|10628.26|10628.39|10628.39|10628.13|10628.13|0
1651578000000|2022-05-03 11:40:00|10628.58|10628.58|10628.58|10628.58|10628.58|10628.58|10628.58|10628.58|0
1651578010000|2022-05-03 11:40:10|10628.94|10628.94|10628.84|10628.84|10628.94|10628.94|10628.72|10628.72|0
1651578020000|2022-05-03 11:40:20|10628.96|10628.96|10628.79|10628.79|10628.96|10628.96|10628.79|10628.79|0
1651578030000|2022-05-03 11:40:30|10628.9|10628.9|10629|10629|10629|10629|10628.9|10628.9|0
1651578050000|2022-05-03 11:40:50|10629.44|10629.44|10629.44|10629.44|10629.44|10629.44|10629.44|10629.44|0
1651578060000|2022-05-03 11:41:00|10629.22|10629.22|10629|10629|10629.22|10629.22|10629|10629|0
1651578070000|2022-05-03 11:41:10|10629.23|10629.23|10629.23|10629.23|10629.66|10629.66|10629.23|10629.23|0
1651578080000|2022-05-03 11:41:20|10629.01|10629.01|10629.01|10629.01|10629.01|10629.01|10629.01|10629.01|0
1651578090000|2022-05-03 11:41:30|10628.78|10628.78|10627.51|10627.51|10628.78|10628.78|10627.22|10627.22|0
1651578100000|2022-05-03 11:41:40|10627.22|10627.22|10627.22|10627.22|10627.22|10627.22|10627.22|10627.22|0
1651578110000|2022-05-03 11:41:50|10628|10628|10628|10628|10628|10628|10628|10628|0
1651578130000|2022-05-03 11:42:10|10627.78|10627.78|10629.71|10629.71|10629.71|10629.71|10627.78|10627.78|0
1651578140000|2022-05-03 11:42:20|10628.93|10628.93|10628.76|10628.76|10628.93|10628.93|10628.76|10628.76|0
1651578150000|2022-05-03 11:42:30|10628.87|10628.87|10628.87|10628.87|10628.87|10628.87|10628.87|10628.87|0
1651578160000|2022-05-03 11:42:40|10629.31|10629.31|10629.31|10629.31|10629.31|10629.31|10629.31|10629.31|0
1651578170000|2022-05-03 11:42:50|10629.53|10629.53|10629.09|10629.09|10629.53|10629.53|10629.09|10629.09|0
1651578180000|2022-05-03 11:43:00|10629.2|10629.2|10629.31|10629.31|10629.31|10629.31|10629.2|10629.2|0
1651578190000|2022-05-03 11:43:10|10629.2|10629.2|10629.2|10629.2|10629.2|10629.2|10629.2|10629.2|0
1651578200000|2022-05-03 11:43:20|10629.09|10629.09|10628.49|10628.49|10629.09|10629.09|10628.49|10628.49|0
1651578220000|2022-05-03 11:43:40|10628.38|10628.38|10628.38|10628.38|10628.38|10628.38|10628.38|10628.38|0
1651578230000|2022-05-03 11:43:50|10627.93|10627.93|10627.93|10627.93|10627.93|10627.93|10627.93|10627.93|0
1651578240000|2022-05-03 11:44:00|10627.57|10627.57|10626.78|10626.78|10627.57|10627.57|10626.78|10626.78|0
1651578260000|2022-05-03 11:44:20|10627|10627|10627.16|10627.16|10627.16|10627.16|10627|10627|0
1651578270000|2022-05-03 11:44:30|10627.38|10627.38|10626.96|10626.96|10627.38|10627.38|10626.89|10626.89|0
1651578280000|2022-05-03 11:44:40|10626.74|10626.74|10625.96|10625.96|10626.74|10626.74|10625.96|10625.96|0
1651578290000|2022-05-03 11:44:50|10626.19|10626.19|10625.96|10625.96|10626.19|10626.19|10625.96|10625.96|0
1651578320000|2022-05-03 11:45:20|10625.74|10625.74|10626.14|10626.14|10626.14|10626.14|10625.74|10625.74|0
1651578340000|2022-05-03 11:45:40|10626.02|10626.02|10626.75|10626.75|10626.75|10626.75|10626.02|10626.02|0
1651578350000|2022-05-03 11:45:50|10626.6|10626.6|10626.6|10626.6|10626.6|10626.6|10626.6|10626.6|0
1651578360000|2022-05-03 11:46:00|10626.41|10626.41|10626.02|10626.02|10626.56|10626.56|10626.02|10626.02|0
1651578370000|2022-05-03 11:46:10|10625.15|10625.15|10625.15|10625.15|10625.15|10625.15|10625.15|10625.15|0
1651578380000|2022-05-03 11:46:20|10625.01|10625.01|10625.01|10625.01|10625.01|10625.01|10625.01|10625.01|0
1651578390000|2022-05-03 11:46:30|10624.83|10624.83|10624.83|10624.83|10624.83|10624.83|10624.83|10624.83|0
1651578410000|2022-05-03 11:46:50|10624.96|10624.96|10624.98|10624.98|10624.98|10624.98|10624.83|10624.83|0
1651578420000|2022-05-03 11:47:00|10625.51|10625.51|10625.33|10625.33|10625.51|10625.51|10625.33|10625.33|0
1651578430000|2022-05-03 11:47:10|10625.86|10625.86|10625.72|10625.72|10625.86|10625.86|10625.72|10625.72|0
1651578450000|2022-05-03 11:47:30|10625.4|10625.4|10625.5|10625.5|10625.5|10625.5|10625.07|10625.07|0
1651578460000|2022-05-03 11:47:40|10626.37|10626.37|10626.59|10626.59|10626.59|10626.59|10626.37|10626.37|0
1651578480000|2022-05-03 11:48:00|10627.02|10627.02|10625.82|10625.82|10627.02|10627.02|10625.82|10625.82|0
1651578500000|2022-05-03 11:48:20|10625.97|10625.97|10625.97|10625.97|10625.97|10625.97|10625.97|10625.97|0
1651578510000|2022-05-03 11:48:30|10626.08|10626.08|10626.5|10626.5|10626.5|10626.5|10626.08|10626.08|0
1651578520000|2022-05-03 11:48:40|10626.14|10626.14|10625.92|10625.92|10626.46|10626.46|10625.92|10625.92|0
1651578540000|2022-05-03 11:49:00|10625.5|10625.5|10625.5|10625.5|10625.5|10625.5|10625.5|10625.5|0
1651578550000|2022-05-03 11:49:10|10625.39|10625.39|10625.39|10625.39|10625.39|10625.39|10624.96|10624.96|0
1651578560000|2022-05-03 11:49:20|10624.96|10624.96|10624.68|10624.68|10625.39|10625.39|10624.32|10624.32|0
1651578570000|2022-05-03 11:49:30|10624.9|10624.9|10625.11|10625.11|10625.55|10625.55|10624.9|10624.9|0
1651578580000|2022-05-03 11:49:40|10625.27|10625.27|10625.27|10625.27|10625.27|10625.27|10625.27|10625.27|0
1651578590000|2022-05-03 11:49:50|10625.5|10625.5|10626.28|10626.28|10626.28|10626.28|10625.5|10625.5|0
1651578600000|2022-05-03 11:50:00|10626.47|10626.47|10626.97|10626.97|10626.97|10626.97|10626.47|10626.47|0
1651578610000|2022-05-03 11:50:10|10627.16|10627.16|10627.16|10627.16|10627.16|10627.16|10627.16|10627.16|0
1651578620000|2022-05-03 11:50:20|10628.01|10628.01|10627.37|10627.37|10628.01|10628.01|10627.37|10627.37|0
1651578630000|2022-05-03 11:50:30|10627.19|10627.19|10627.19|10627.19|10627.19|10627.19|10627.19|10627.19|0
1651578650000|2022-05-03 11:50:50|10627.34|10627.34|10627.7|10627.7|10627.85|10627.85|10627.34|10627.34|0
1651578670000|2022-05-03 11:51:10|10627.28|10627.28|10626.8|10626.8|10627.28|10627.28|10626.37|10626.37|0
1651578680000|2022-05-03 11:51:20|10626.37|10626.37|10626|10626|10626.37|10626.37|10626|10626|0
1651578700000|2022-05-03 11:51:40|10626.25|10626.25|10626.8|10626.8|10626.8|10626.8|10626.25|10626.25|0
1651578710000|2022-05-03 11:51:50|10627.01|10627.01|10627.01|10627.01|10627.01|10627.01|10627.01|10627.01|0
1651578720000|2022-05-03 11:52:00|10626.66|10626.66|10626.66|10626.66|10626.66|10626.66|10626.66|10626.66|0
1651578730000|2022-05-03 11:52:10|10626.88|10626.88|10627.32|10627.32|10627.32|10627.32|10626.88|10626.88|0
1651578740000|2022-05-03 11:52:20|10627.1|10627.1|10627.1|10627.1|10627.1|10627.1|10627.1|10627.1|0
1651578750000|2022-05-03 11:52:30|10626.88|10626.88|10626.88|10626.88|10626.88|10626.88|10626.88|10626.88|0
1651578760000|2022-05-03 11:52:40|10626.45|10626.45|10626.45|10626.45|10626.45|10626.45|10626.45|10626.45|0
1651578780000|2022-05-03 11:53:00|10626.67|10626.67|10626.67|10626.67|10626.67|10626.67|10626.67|10626.67|0
1651578790000|2022-05-03 11:53:10|10626.89|10626.89|10627.11|10627.11|10627.11|10627.11|10626.67|10626.67|0
1651578810000|2022-05-03 11:53:30|10627.28|10627.28|10627.85|10627.85|10627.85|10627.85|10627.24|10627.24|0
1651578820000|2022-05-03 11:53:40|10628.29|10628.29|10628.16|10628.16|10628.29|10628.29|10627.89|10627.89|0
1651578850000|2022-05-03 11:54:10|10628.32|10628.32|10628.77|10628.77|10628.77|10628.77|10628.32|10628.32|0
1651578860000|2022-05-03 11:54:20|10628.52|10628.52|10628.52|10628.52|10628.52|10628.52|10628.52|10628.52|0
1651578870000|2022-05-03 11:54:30|10628.76|10628.76|10628.76|10628.76|10628.76|10628.76|10628.76|10628.76|0
1651578880000|2022-05-03 11:54:40|10628.94|10628.94|10630.35|10630.35|10630.35|10630.35|10628.94|10628.94|0
1651578890000|2022-05-03 11:54:50|10630.57|10630.57|10630.65|10630.65|10630.65|10630.65|10630.57|10630.57|0
1651578900000|2022-05-03 11:55:00|10630.3|10630.3|10633.66|10633.66|10633.66|10633.66|10630.3|10630.3|0
1651578910000|2022-05-03 11:55:10|10633.29|10633.29|10632.44|10632.44|10633.29|10633.29|10632.44|10632.44|0
1651578920000|2022-05-03 11:55:20|10632.86|10632.86|10632.86|10632.86|10632.86|10632.86|10632.86|10632.86|0
1651578930000|2022-05-03 11:55:30|10633.29|10633.29|10632.85|10632.85|10633.29|10633.29|10632.85|10632.85|0
1651578940000|2022-05-03 11:55:40|10632.63|10632.63|10632.63|10632.63|10632.63|10632.63|10632.63|10632.63|0
1651578950000|2022-05-03 11:55:50|10632.47|10632.47|10633.82|10633.82|10633.82|10633.82|10632.47|10632.47|0
1651578960000|2022-05-03 11:56:00|10633.47|10633.47|10633.45|10633.45|10633.54|10633.54|10632.95|10632.95|0
1651578970000|2022-05-03 11:56:10|10633.32|10633.32|10633.23|10633.23|10633.36|10633.36|10633.19|10633.19|0
1651578980000|2022-05-03 11:56:20|10632.81|10632.81|10632.15|10632.15|10632.81|10632.81|10632.15|10632.15|0
1651579000000|2022-05-03 11:56:40|10631.89|10631.89|10631.89|10631.89|10631.89|10631.89|10631.89|10631.89|0
1651579010000|2022-05-03 11:56:50|10631.68|10631.68|10631.89|10631.89|10631.89|10631.89|10631.68|10631.68|0
1651579040000|2022-05-03 11:57:20|10631.57|10631.57|10631.57|10631.57|10631.57|10631.57|10631.57|10631.57|0
1651579050000|2022-05-03 11:57:30|10631.44|10631.44|10631.14|10631.14|10631.44|10631.44|10631.14|10631.14|0
1651579060000|2022-05-03 11:57:40|10630.97|10630.97|10630.97|10630.97|10630.97|10630.97|10630.97|10630.97|0
1651579070000|2022-05-03 11:57:50|10630.51|10630.51|10630.69|10630.69|10630.69|10630.69|10630.51|10630.51|0
1651579080000|2022-05-03 11:58:00|10630.91|10630.91|10630.91|10630.91|10630.91|10630.91|10630.91|10630.91|0
1651579090000|2022-05-03 11:58:10|10631.09|10631.09|10631.32|10631.32|10631.32|10631.32|10631.09|10631.09|0
1651579120000|2022-05-03 11:58:40|10630.89|10630.89|10630.67|10630.67|10630.89|10630.89|10630.67|10630.67|0
1651579140000|2022-05-03 11:59:00|10631.11|10631.11|10631.11|10631.11|10631.11|10631.11|10631.11|10631.11|0
1651579160000|2022-05-03 11:59:20|10632.67|10632.67|10632.67|10632.67|10632.67|10632.67|10632.67|10632.67|0
1651579180000|2022-05-03 11:59:40|10632.54|10632.54|10632.15|10632.15|10632.54|10632.54|10632.15|10632.15|0
1651579190000|2022-05-03 11:59:50|10632.32|10632.32|10631.66|10631.66|10632.46|10632.46|10631.66|10631.66|0
1651579200000|2022-05-03 12:00:00|10632.03|10632.03|10633.12|10633.12|10633.12|10633.12|10632.03|10632.03|0
1651579210000|2022-05-03 12:00:10|10633.56|10633.56|10633.5|10633.5|10633.72|10633.72|10633.5|10633.5|0
1651579220000|2022-05-03 12:00:20|10634.35|10634.35|10634.35|10634.35|10634.35|10634.35|10634.35|10634.35|0
1651579240000|2022-05-03 12:00:40|10634.79|10634.79|10634.55|10634.55|10634.79|10634.79|10634.55|10634.55|0
1651579250000|2022-05-03 12:00:50|10634.78|10634.78|10634.78|10634.78|10634.78|10634.78|10634.78|10634.78|0
1651579260000|2022-05-03 12:01:00|10634.99|10634.99|10634.77|10634.77|10634.99|10634.99|10634.77|10634.77|0
1651579270000|2022-05-03 12:01:10|10634.09|10634.09|10634.09|10634.09|10634.09|10634.09|10634.09|10634.09|0
1651579290000|2022-05-03 12:01:30|10634.42|10634.42|10634.42|10634.42|10634.42|10634.42|10634.42|10634.42|0
1651579300000|2022-05-03 12:01:40|10634.54|10634.54|10634.2|10634.2|10634.66|10634.66|10634.2|10634.2|0
1651579310000|2022-05-03 12:01:50|10634.28|10634.28|10633.85|10633.85|10634.28|10634.28|10633.85|10633.85|0
1651579320000|2022-05-03 12:02:00|10634.29|10634.29|10634.51|10634.51|10634.51|10634.51|10634.29|10634.29|0
1651579330000|2022-05-03 12:02:10|10634.76|10634.76|10635.32|10635.32|10635.32|10635.32|10634.76|10634.76|0
1651579350000|2022-05-03 12:02:30|10635.1|10635.1|10635.07|10635.07|10635.3|10635.3|10635.07|10635.07|0
1651579360000|2022-05-03 12:02:40|10635.2|10635.2|10634.85|10634.85|10635.2|10635.2|10634.49|10634.49|0
1651579370000|2022-05-03 12:02:50|10635.63|10635.63|10635.63|10635.63|10635.63|10635.63|10635.63|10635.63|0
1651579380000|2022-05-03 12:03:00|10635.87|10635.87|10635.87|10635.87|10635.87|10635.87|10635.87|10635.87|0
1651579410000|2022-05-03 12:03:30|10635.75|10635.75|10635.13|10635.13|10635.75|10635.75|10635.13|10635.13|0
1651579420000|2022-05-03 12:03:40|10635.56|10635.56|10635.56|10635.56|10635.73|10635.73|10635.56|10635.56|0
1651579430000|2022-05-03 12:03:50|10635.19|10635.19|10635.19|10635.19|10635.19|10635.19|10635.19|10635.19|0
1651579440000|2022-05-03 12:04:00|10635.02|10635.02|10635.02|10635.02|10635.02|10635.02|10635.02|10635.02|0
1651579460000|2022-05-03 12:04:20|10634.8|10634.8|10634.57|10634.57|10634.8|10634.8|10634.57|10634.57|0
1651579470000|2022-05-03 12:04:30|10634.35|10634.35|10634.35|10634.35|10634.35|10634.35|10634.35|10634.35|0
1651579480000|2022-05-03 12:04:40|10634.09|10634.09|10633.96|10633.96|10634.09|10634.09|10633.96|10633.96|0
1651579490000|2022-05-03 12:04:50|10634.2|10634.2|10634.2|10634.2|10634.2|10634.2|10634.2|10634.2|0
1651579500000|2022-05-03 12:05:00|10633.98|10633.98|10636.52|10636.52|10636.52|10636.52|10633.72|10633.72|0
1651579510000|2022-05-03 12:05:10|10636.89|10636.89|10636.33|10636.33|10637.02|10637.02|10636.33|10636.33|0
1651579520000|2022-05-03 12:05:20|10635.69|10635.69|10635.36|10635.36|10635.69|10635.69|10635.36|10635.36|0
1651579590000|2022-05-03 12:06:30|10634.51|10634.51|10632.75|10632.75|10634.51|10634.51|10632.75|10632.75|0
1651579600000|2022-05-03 12:06:40|10632.62|10632.62|10633.06|10633.06|10633.06|10633.06|10632.62|10632.62|0
1651579620000|2022-05-03 12:07:00|10632.9|10632.9|10632.9|10632.9|10632.9|10632.9|10632.9|10632.9|0
1651579630000|2022-05-03 12:07:10|10633.02|10633.02|10633.27|10633.27|10633.27|10633.27|10633.02|10633.02|0
1651579640000|2022-05-03 12:07:20|10632.9|10632.9|10632.65|10632.65|10632.9|10632.9|10632.65|10632.65|0
1651579650000|2022-05-03 12:07:30|10632.77|10632.77|10631.95|10631.95|10632.77|10632.77|10631.95|10631.95|0
1651579660000|2022-05-03 12:07:40|10631.6|10631.6|10631.92|10631.92|10631.92|10631.92|10631.6|10631.6|0
1651579670000|2022-05-03 12:07:50|10632.09|10632.09|10632.31|10632.31|10632.31|10632.31|10632.09|10632.09|0
1651579680000|2022-05-03 12:08:00|10633.38|10633.38|10633.38|10633.38|10633.38|10633.38|10633.38|10633.38|0
1651579700000|2022-05-03 12:08:20|10633.25|10633.25|10633.25|10633.25|10633.25|10633.25|10633.25|10633.25|0
1651579710000|2022-05-03 12:08:30|10632.83|10632.83|10632.72|10632.72|10632.83|10632.83|10632.72|10632.72|0
1651579720000|2022-05-03 12:08:40|10632.22|10632.22|10633.4|10633.4|10633.4|10633.4|10632.22|10632.22|0
1651579740000|2022-05-03 12:09:00|10633.61|10633.61|10634.04|10634.04|10634.04|10634.04|10633.61|10633.61|0
1651579760000|2022-05-03 12:09:20|10634.48|10634.48|10634.48|10634.48|10634.48|10634.48|10634.48|10634.48|0
1651579770000|2022-05-03 12:09:30|10634.24|10634.24|10633.94|10633.94|10634.41|10634.41|10633.85|10633.85|0
1651579790000|2022-05-03 12:09:50|10634.22|10634.22|10633.66|10633.66|10634.22|10634.22|10633.66|10633.66|0
1651579800000|2022-05-03 12:10:00|10633.57|10633.57|10633.53|10633.53|10633.89|10633.89|10633.53|10633.53|0
1651579810000|2022-05-03 12:10:10|10633.36|10633.36|10633.19|10633.19|10633.36|10633.36|10633.19|10633.19|0
1651579820000|2022-05-03 12:10:20|10633.02|10633.02|10632.57|10632.57|10633.02|10633.02|10632.57|10632.57|0
1651579830000|2022-05-03 12:10:30|10632.74|10632.74|10632.66|10632.66|10632.74|10632.74|10632.66|10632.66|0
1651579850000|2022-05-03 12:10:50|10632.31|10632.31|10632.82|10632.82|10633.16|10633.16|10632.31|10632.31|0
1651579860000|2022-05-03 12:11:00|10633.14|10633.14|10633.46|10633.46|10633.46|10633.46|10633.14|10633.14|0
1651579870000|2022-05-03 12:11:10|10633.88|10633.88|10633.59|10633.59|10633.88|10633.88|10633.23|10633.23|0
1651579880000|2022-05-03 12:11:20|10633.43|10633.43|10633.11|10633.11|10633.43|10633.43|10633.11|10633.11|0
1651579890000|2022-05-03 12:11:30|10633.33|10633.33|10632.89|10632.89|10633.55|10633.55|10632.89|10632.89|0
1651579900000|2022-05-03 12:11:40|10633.33|10633.33|10633.75|10633.75|10634.18|10634.18|10633.33|10633.33|0
1651579910000|2022-05-03 12:11:50|10633.53|10633.53|10632.93|10632.93|10633.53|10633.53|10632.93|10632.93|0
1651579920000|2022-05-03 12:12:00|10632.75|10632.75|10632.88|10632.88|10632.88|10632.88|10632.75|10632.75|0
1651579930000|2022-05-03 12:12:10|10633.31|10633.31|10633.21|10633.21|10633.31|10633.31|10633.21|10633.21|0
1651579950000|2022-05-03 12:12:30|10633.74|10633.74|10633.57|10633.57|10633.74|10633.74|10633.57|10633.57|0
1651579960000|2022-05-03 12:12:40|10634.03|10634.03|10633.7|10633.7|10634.22|10634.22|10633.7|10633.7|0
1651579970000|2022-05-03 12:12:50|10634.48|10634.48|10634.48|10634.48|10634.48|10634.48|10634.48|10634.48|0
1651579980000|2022-05-03 12:13:00|10634.63|10634.63|10634.58|10634.58|10634.63|10634.63|10634.58|10634.58|0
1651579990000|2022-05-03 12:13:10|10634.36|10634.36|10634.36|10634.36|10634.36|10634.36|10634.36|10634.36|0
1651580000000|2022-05-03 12:13:20|10634.14|10634.14|10634.14|10634.14|10634.14|10634.14|10634.14|10634.14|0
1651580010000|2022-05-03 12:13:30|10633.91|10633.91|10633.73|10633.73|10633.91|10633.91|10633.64|10633.64|0
1651580020000|2022-05-03 12:13:40|10634|10634|10634.54|10634.54|10634.54|10634.54|10633.56|10633.56|0
1651580030000|2022-05-03 12:13:50|10634.87|10634.87|10637.64|10637.64|10637.64|10637.64|10634.87|10634.87|0
1651580040000|2022-05-03 12:14:00|10637.86|10637.86|10638.07|10638.07|10638.07|10638.07|10637.86|10637.86|0
1651580050000|2022-05-03 12:14:10|10637.86|10637.86|10637.86|10637.86|10637.86|10637.86|10637.86|10637.86|0
1651580060000|2022-05-03 12:14:20|10637.64|10637.64|10638.08|10638.08|10638.08|10638.08|10637.64|10637.64|0
1651580080000|2022-05-03 12:14:40|10637.85|10637.85|10637|10637|10637.85|10637.85|10637|10637|0
1651580090000|2022-05-03 12:14:50|10637.16|10637.16|10637.29|10637.29|10637.29|10637.29|10637.16|10637.16|0
1651580100000|2022-05-03 12:15:00|10637.06|10637.06|10637.29|10637.29|10637.29|10637.29|10637.06|10637.06|0
1651580110000|2022-05-03 12:15:10|10637.07|10637.07|10636.8|10636.8|10637.07|10637.07|10636.41|10636.41|0
1651580120000|2022-05-03 12:15:20|10636.58|10636.58|10637.02|10637.02|10637.02|10637.02|10636.58|10636.58|0
1651580130000|2022-05-03 12:15:30|10637.27|10637.27|10639.16|10639.16|10639.16|10639.16|10637.27|10637.27|0
1651580140000|2022-05-03 12:15:40|10639.02|10639.02|10639.02|10639.02|10639.02|10639.02|10639.02|10639.02|0
1651580150000|2022-05-03 12:15:50|10639.19|10639.19|10639.67|10639.67|10639.67|10639.67|10639.19|10639.19|0
1651580160000|2022-05-03 12:16:00|10640.09|10640.09|10640.68|10640.68|10640.68|10640.68|10640.09|10640.09|0
1651580170000|2022-05-03 12:16:10|10641.1|10641.1|10640.68|10640.68|10641.1|10641.1|10640.68|10640.68|0
1651580180000|2022-05-03 12:16:20|10640.31|10640.31|10640.09|10640.09|10640.31|10640.31|10640.09|10640.09|0
1651580190000|2022-05-03 12:16:30|10639.92|10639.92|10639.92|10639.92|10639.92|10639.92|10639.92|10639.92|0
1651580200000|2022-05-03 12:16:40|10639.14|10639.14|10639.14|10639.14|10639.14|10639.14|10639.14|10639.14|0
1651580210000|2022-05-03 12:16:50|10639.92|10639.92|10639.08|10639.08|10639.92|10639.92|10639.08|10639.08|0
1651580220000|2022-05-03 12:17:00|10640.36|10640.36|10640.35|10640.35|10640.57|10640.57|10640.14|10640.14|0
1651580230000|2022-05-03 12:17:10|10640.13|10640.13|10640.13|10640.13|10640.13|10640.13|10640.13|10640.13|0
1651580250000|2022-05-03 12:17:30|10639.92|10639.92|10638.48|10638.48|10639.92|10639.92|10638.48|10638.48|0
1651580260000|2022-05-03 12:17:40|10638.23|10638.23|10637.03|10637.03|10638.23|10638.23|10637.03|10637.03|0
1651580270000|2022-05-03 12:17:50|10637.25|10637.25|10637.25|10637.25|10637.25|10637.25|10637.25|10637.25|0
1651580280000|2022-05-03 12:18:00|10637.89|10637.89|10636.96|10636.96|10638.34|10638.34|10636.96|10636.96|0
1651580290000|2022-05-03 12:18:10|10636.54|10636.54|10636.54|10636.54|10636.54|10636.54|10636.54|10636.54|0
1651580310000|2022-05-03 12:18:30|10637.39|10637.39|10637.75|10637.75|10637.75|10637.75|10637.39|10637.39|0
1651580320000|2022-05-03 12:18:40|10637.98|10637.98|10638.38|10638.38|10638.38|10638.38|10637.98|10637.98|0
1651580330000|2022-05-03 12:18:50|10637.53|10637.53|10637.53|10637.53|10637.53|10637.53|10637.53|10637.53|0
1651580340000|2022-05-03 12:19:00|10637.97|10637.97|10637.54|10637.54|10637.97|10637.97|10637.54|10637.54|0
1651580380000|2022-05-03 12:19:40|10637.41|10637.41|10636.74|10636.74|10637.59|10637.59|10636.56|10636.56|0
1651580390000|2022-05-03 12:19:50|10636.3|10636.3|10636.73|10636.73|10636.73|10636.73|10636.3|10636.3|0
1651580400000|2022-05-03 12:20:00|10636.95|10636.95|10639|10639|10639|10639|10636.95|10636.95|0
1651580410000|2022-05-03 12:20:10|10638.77|10638.77|10638.54|10638.54|10638.77|10638.77|10638.54|10638.54|0
1651580430000|2022-05-03 12:20:30|10638.37|10638.37|10639.68|10639.68|10639.68|10639.68|10638.19|10638.19|0
1651580440000|2022-05-03 12:20:40|10638.9|10638.9|10639.08|10639.08|10639.33|10639.33|10638.9|10638.9|0
1651580450000|2022-05-03 12:20:50|10639.51|10639.51|10639.51|10639.51|10639.51|10639.51|10639.51|10639.51|0
1651580460000|2022-05-03 12:21:00|10639.72|10639.72|10639.51|10639.51|10639.72|10639.72|10639.51|10639.51|0
1651580470000|2022-05-03 12:21:10|10639.73|10639.73|10640.17|10640.17|10640.17|10640.17|10639.73|10639.73|0
1651580480000|2022-05-03 12:21:20|10640.4|10640.4|10640.4|10640.4|10640.4|10640.4|10640.4|10640.4|0
1651580490000|2022-05-03 12:21:30|10640.18|10640.18|10640.4|10640.4|10640.65|10640.65|10640.18|10640.18|0
1651580500000|2022-05-03 12:21:40|10639.62|10639.62|10639.25|10639.25|10639.62|10639.62|10639.25|10639.25|0
1651580510000|2022-05-03 12:21:50|10639.68|10639.68|10640.04|10640.04|10640.04|10640.04|10639.68|10639.68|0
1651580520000|2022-05-03 12:22:00|10640.75|10640.75|10642.26|10642.26|10642.26|10642.26|10640.75|10640.75|0
1651580540000|2022-05-03 12:22:20|10642.39|10642.39|10642.39|10642.39|10642.39|10642.39|10642.39|10642.39|0
1651580550000|2022-05-03 12:22:30|10642.76|10642.76|10642.33|10642.33|10642.76|10642.76|10642.33|10642.33|0
1651580560000|2022-05-03 12:22:40|10642.16|10642.16|10641.93|10641.93|10642.16|10642.16|10641.93|10641.93|0
1651580570000|2022-05-03 12:22:50|10642.09|10642.09|10642.09|10642.09|10642.09|10642.09|10642.09|10642.09|0
1651580580000|2022-05-03 12:23:00|10642.31|10642.31|10642.4|10642.4|10642.4|10642.4|10642.31|10642.31|0
1651580590000|2022-05-03 12:23:10|10642.28|10642.28|10641.43|10641.43|10642.28|10642.28|10641.43|10641.43|0
1651580600000|2022-05-03 12:23:20|10641.85|10641.85|10641.85|10641.85|10641.85|10641.85|10641.85|10641.85|0
1651580610000|2022-05-03 12:23:30|10641.68|10641.68|10640.63|10640.63|10641.68|10641.68|10640.63|10640.63|0
1651580620000|2022-05-03 12:23:40|10641.06|10641.06|10641.06|10641.06|10641.06|10641.06|10641.06|10641.06|0
1651580630000|2022-05-03 12:23:50|10640.95|10640.95|10640.95|10640.95|10640.95|10640.95|10640.95|10640.95|0
1651580640000|2022-05-03 12:24:00|10641.13|10641.13|10641.29|10641.29|10641.45|10641.45|10641.13|10641.13|0
1651580670000|2022-05-03 12:24:30|10641.42|10641.42|10641.42|10641.42|10641.42|10641.42|10641.42|10641.42|0
1651580680000|2022-05-03 12:24:40|10641.1|10641.1|10640.94|10640.94|10641.1|10641.1|10640.94|10640.94|0
1651580690000|2022-05-03 12:24:50|10640.16|10640.16|10640.16|10640.16|10640.16|10640.16|10640.16|10640.16|0
1651580710000|2022-05-03 12:25:10|10639.93|10639.93|10639.93|10639.93|10639.93|10639.93|10639.93|10639.93|0
1651580720000|2022-05-03 12:25:20|10640.37|10640.37|10640.62|10640.62|10640.62|10640.62|10640.37|10640.37|0
1651580730000|2022-05-03 12:25:30|10640.19|10640.19|10639.96|10639.96|10640.19|10640.19|10639.77|10639.77|0
1651580740000|2022-05-03 12:25:40|10640.32|10640.32|10640.61|10640.61|10640.61|10640.61|10640.32|10640.32|0
1651580750000|2022-05-03 12:25:50|10640.17|10640.17|10640.6|10640.6|10640.6|10640.6|10640.17|10640.17|0
1651580760000|2022-05-03 12:26:00|10640.42|10640.42|10640.72|10640.72|10640.72|10640.72|10640.42|10640.42|0
1651580770000|2022-05-03 12:26:10|10640.49|10640.49|10640.7|10640.7|10640.7|10640.7|10640.49|10640.49|0
1651580790000|2022-05-03 12:26:30|10640.85|10640.85|10640.85|10640.85|10640.85|10640.85|10640.85|10640.85|0
1651580800000|2022-05-03 12:26:40|10641.18|10641.18|10641.51|10641.51|10641.51|10641.51|10641.18|10641.18|0
1651580810000|2022-05-03 12:26:50|10642.29|10642.29|10642.33|10642.33|10642.42|10642.42|10642.29|10642.29|0
1651580820000|2022-05-03 12:27:00|10642.1|10642.1|10641.96|10641.96|10642.1|10642.1|10641.96|10641.96|0
1651580830000|2022-05-03 12:27:10|10642.13|10642.13|10642.13|10642.13|10642.13|10642.13|10642.13|10642.13|0
1651580840000|2022-05-03 12:27:20|10642.57|10642.57|10642.81|10642.81|10643.23|10643.23|10642.57|10642.57|0
1651580850000|2022-05-03 12:27:30|10642.95|10642.95|10642.95|10642.95|10642.95|10642.95|10642.95|10642.95|0
1651580860000|2022-05-03 12:27:40|10643.32|10643.32|10643.32|10643.32|10643.32|10643.32|10643.32|10643.32|0
1651580870000|2022-05-03 12:27:50|10643.23|10643.23|10643.23|10643.23|10643.23|10643.23|10643.23|10643.23|0
1651580880000|2022-05-03 12:28:00|10643.45|10643.45|10643.88|10643.88|10643.88|10643.88|10643.45|10643.45|0
1651580890000|2022-05-03 12:28:10|10644.03|10644.03|10644.03|10644.03|10644.03|10644.03|10644.03|10644.03|0
1651580900000|2022-05-03 12:28:20|10643.85|10643.85|10643.85|10643.85|10643.85|10643.85|10643.85|10643.85|0
1651580910000|2022-05-03 12:28:30|10643.62|10643.62|10643.62|10643.62|10643.62|10643.62|10643.62|10643.62|0
1651580920000|2022-05-03 12:28:40|10643.94|10643.94|10644.48|10644.48|10644.48|10644.48|10643.94|10643.94|0
1651580930000|2022-05-03 12:28:50|10644.63|10644.63|10644.63|10644.63|10644.63|10644.63|10644.63|10644.63|0
1651580940000|2022-05-03 12:29:00|10644.41|10644.41|10644.41|10644.41|10644.41|10644.41|10644.41|10644.41|0
1651580950000|2022-05-03 12:29:10|10645.05|10645.05|10645.05|10645.05|10645.05|10645.05|10645.05|10645.05|0
1651580960000|2022-05-03 12:29:20|10644.82|10644.82|10644.97|10644.97|10644.97|10644.97|10644.82|10644.82|0
1651580970000|2022-05-03 12:29:30|10646.27|10646.27|10647.36|10647.36|10647.36|10647.36|10646.27|10646.27|0
1651580980000|2022-05-03 12:29:40|10647.5|10647.5|10647.06|10647.06|10647.5|10647.5|10647.06|10647.06|0
1651580990000|2022-05-03 12:29:50|10647.28|10647.28|10647.28|10647.28|10647.28|10647.28|10647.28|10647.28|0
1651581000000|2022-05-03 12:30:00|10647.75|10647.75|10647.75|10647.75|10647.75|10647.75|10647.75|10647.75|0
1651581010000|2022-05-03 12:30:10|10647.97|10647.97|10648.1|10648.1|10648.55|10648.55|10647.97|10647.97|0
1651581020000|2022-05-03 12:30:20|10648.22|10648.22|10648.47|10648.47|10648.47|10648.47|10648.22|10648.22|0
1651581030000|2022-05-03 12:30:30|10648.25|10648.25|10648.03|10648.03|10648.25|10648.25|10648.03|10648.03|0
1651581050000|2022-05-03 12:30:50|10647.16|10647.16|10647.16|10647.16|10647.16|10647.16|10647.16|10647.16|0
1651581060000|2022-05-03 12:31:00|10647.03|10647.03|10647.03|10647.03|10647.03|10647.03|10647.03|10647.03|0
1651581070000|2022-05-03 12:31:10|10647.16|10647.16|10647.86|10647.86|10647.86|10647.86|10647.16|10647.16|0
1651581080000|2022-05-03 12:31:20|10647.44|10647.44|10646.62|10646.62|10647.44|10647.44|10646.62|10646.62|0
1651581090000|2022-05-03 12:31:30|10646.49|10646.49|10646.36|10646.36|10646.62|10646.62|10646.36|10646.36|0
1651581100000|2022-05-03 12:31:40|10645.99|10645.99|10645.33|10645.33|10645.99|10645.99|10645.33|10645.33|0
1651581110000|2022-05-03 12:31:50|10644.88|10644.88|10644.88|10644.88|10644.88|10644.88|10644.88|10644.88|0
1651581130000|2022-05-03 12:32:10|10645.3|10645.3|10644.88|10644.88|10645.3|10645.3|10644.88|10644.88|0
1651581140000|2022-05-03 12:32:20|10644.52|10644.52|10644.52|10644.52|10644.52|10644.52|10644.52|10644.52|0
1651581180000|2022-05-03 12:33:00|10644.95|10644.95|10644.52|10644.52|10644.95|10644.95|10644.52|10644.52|0
1651581190000|2022-05-03 12:33:10|10645.05|10645.05|10645.49|10645.49|10645.49|10645.49|10645.05|10645.05|0
1651581200000|2022-05-03 12:33:20|10646.35|10646.35|10647.13|10647.13|10647.13|10647.13|10646.35|10646.35|0
1651581210000|2022-05-03 12:33:30|10646.92|10646.92|10648.48|10648.48|10648.48|10648.48|10646.92|10646.92|0
1651581230000|2022-05-03 12:33:50|10648.9|10648.9|10649.76|10649.76|10649.76|10649.76|10648.67|10648.67|0
1651581240000|2022-05-03 12:34:00|10649.94|10649.94|10650.72|10650.72|10651.2|10651.2|10649.94|10649.94|0
1651581250000|2022-05-03 12:34:10|10650.94|10650.94|10651.16|10651.16|10651.16|10651.16|10650.94|10650.94|0
1651581260000|2022-05-03 12:34:20|10651.52|10651.52|10651.1|10651.1|10651.52|10651.52|10650.67|10650.67|0
1651581270000|2022-05-03 12:34:30|10650.92|10650.92|10651.01|10651.01|10651.01|10651.01|10650.76|10650.76|0
1651581290000|2022-05-03 12:34:50|10650.75|10650.75|10651.4|10651.4|10651.4|10651.4|10650.49|10650.49|0
1651581300000|2022-05-03 12:35:00|10651.62|10651.62|10653.97|10653.97|10653.97|10653.97|10651.62|10651.62|0
1651581310000|2022-05-03 12:35:10|10654.32|10654.32|10654.18|10654.18|10654.32|10654.32|10653.65|10653.65|0
1651581320000|2022-05-03 12:35:20|10653.4|10653.4|10653.36|10653.36|10653.4|10653.4|10652.83|10652.83|0
1651581330000|2022-05-03 12:35:30|10653.55|10653.55|10653.64|10653.64|10653.64|10653.64|10653.55|10653.55|0
1651581340000|2022-05-03 12:35:40|10653.83|10653.83|10654.72|10654.72|10654.72|10654.72|10653.83|10653.83|0
1651581350000|2022-05-03 12:35:50|10654.98|10654.98|10655.51|10655.51|10655.51|10655.51|10654.98|10654.98|0
1651581360000|2022-05-03 12:36:00|10655.89|10655.89|10659.83|10659.83|10659.83|10659.83|10655.89|10655.89|0
1651581370000|2022-05-03 12:36:10|10660.05|10660.05|10660.26|10660.26|10660.26|10660.26|10660.05|10660.05|0
1651581380000|2022-05-03 12:36:20|10660.07|10660.07|10661.03|10661.03|10661.03|10661.03|10660.07|10660.07|0
1651581390000|2022-05-03 12:36:30|10661.25|10661.25|10660.6|10660.6|10661.25|10661.25|10660.6|10660.6|0
1651581400000|2022-05-03 12:36:40|10660.75|10660.75|10660.9|10660.9|10660.9|10660.9|10660.75|10660.75|0
1651581410000|2022-05-03 12:36:50|10661.12|10661.12|10661.12|10661.12|10661.12|10661.12|10661.12|10661.12|0
1651581420000|2022-05-03 12:37:00|10661.64|10661.64|10661.96|10661.96|10661.96|10661.96|10661.64|10661.64|0
1651581430000|2022-05-03 12:37:10|10662.39|10662.39|10662.55|10662.55|10662.55|10662.55|10662.39|10662.39|0
1651581440000|2022-05-03 12:37:20|10663.33|10663.33|10663.33|10663.33|10663.33|10663.33|10663.33|10663.33|0
1651581450000|2022-05-03 12:37:30|10663.42|10663.42|10666.13|10666.13|10666.13|10666.13|10663.42|10663.42|0
1651581460000|2022-05-03 12:37:40|10666.42|10666.42|10666.74|10666.74|10666.74|10666.74|10666.42|10666.42|0
1651581480000|2022-05-03 12:38:00|10666.93|10666.93|10667.22|10667.22|10667.22|10667.22|10666.93|10666.93|0
1651581490000|2022-05-03 12:38:10|10667.07|10667.07|10667.46|10667.46|10667.46|10667.46|10667.07|10667.07|0
1651581500000|2022-05-03 12:38:20|10667.81|10667.81|10666.89|10666.89|10667.81|10667.81|10666.89|10666.89|0
1651581530000|2022-05-03 12:38:50|10667.15|10667.15|10665.95|10665.95|10667.15|10667.15|10665.95|10665.95|0
1651581540000|2022-05-03 12:39:00|10666.35|10666.35|10665.78|10665.78|10666.35|10666.35|10665.78|10665.78|0
1651581550000|2022-05-03 12:39:10|10665.56|10665.56|10665.61|10665.61|10665.78|10665.78|10665.43|10665.43|0
1651581570000|2022-05-03 12:39:30|10665.38|10665.38|10665.38|10665.38|10665.38|10665.38|10665.38|10665.38|0
1651581580000|2022-05-03 12:39:40|10665.61|10665.61|10665.61|10665.61|10665.61|10665.61|10665.61|10665.61|0
1651581590000|2022-05-03 12:39:50|10665.5|10665.5|10665.97|10665.97|10665.97|10665.97|10665.5|10665.5|0
1651581600000|2022-05-03 12:40:00|10666.33|10666.33|10666.89|10666.89|10666.89|10666.89|10666.33|10666.33|0
1651581610000|2022-05-03 12:40:10|10667.59|10667.59|10667.59|10667.59|10667.59|10667.59|10667.59|10667.59|0
1651581620000|2022-05-03 12:40:20|10667.37|10667.37|10668.13|10668.13|10668.13|10668.13|10667.17|10667.17|0
1651581630000|2022-05-03 12:40:30|10667.67|10667.67|10667.34|10667.34|10667.77|10667.77|10667.34|10667.34|0
1651581640000|2022-05-03 12:40:40|10666.91|10666.91|10666.91|10666.91|10666.91|10666.91|10666.91|10666.91|0
1651581650000|2022-05-03 12:40:50|10666.48|10666.48|10666.48|10666.48|10666.48|10666.48|10666.48|10666.48|0
1651581660000|2022-05-03 12:41:00|10666.7|10666.7|10666.7|10666.7|10666.7|10666.7|10666.7|10666.7|0
1651581670000|2022-05-03 12:41:10|10666.48|10666.48|10666.48|10666.48|10666.48|10666.48|10666.48|10666.48|0
1651581680000|2022-05-03 12:41:20|10665.75|10665.75|10665.15|10665.15|10665.75|10665.75|10664.97|10664.97|0
1651581690000|2022-05-03 12:41:30|10665.38|10665.38|10665.38|10665.38|10665.38|10665.38|10665.38|10665.38|0
1651581720000|2022-05-03 12:42:00|10665.74|10665.74|10665.43|10665.43|10665.74|10665.74|10665.21|10665.21|0
1651581730000|2022-05-03 12:42:10|10664.65|10664.65|10664.56|10664.56|10664.65|10664.65|10664.56|10664.56|0
1651581740000|2022-05-03 12:42:20|10664.74|10664.74|10664.74|10664.74|10664.74|10664.74|10664.74|10664.74|0
1651581750000|2022-05-03 12:42:30|10665.16|10665.16|10665.64|10665.64|10665.64|10665.64|10665.16|10665.16|0
1651581760000|2022-05-03 12:42:40|10666.08|10666.08|10666.51|10666.51|10666.51|10666.51|10666.08|10666.08|0
1651581780000|2022-05-03 12:43:00|10666.3|10666.3|10666.08|10666.08|10666.3|10666.3|10666.08|10666.08|0
1651581800000|2022-05-03 12:43:20|10666.21|10666.21|10665.28|10665.28|10666.21|10666.21|10665.03|10665.03|0
1651581810000|2022-05-03 12:43:30|10665.73|10665.73|10666.32|10666.32|10666.32|10666.32|10665.73|10665.73|0
1651581820000|2022-05-03 12:43:40|10666.76|10666.76|10666.76|10666.76|10666.76|10666.76|10666.76|10666.76|0
1651581830000|2022-05-03 12:43:50|10666.99|10666.99|10666.95|10666.95|10667.16|10667.16|10666.95|10666.95|0
1651581840000|2022-05-03 12:44:00|10666.73|10666.73|10666.73|10666.73|10666.73|10666.73|10666.73|10666.73|0
1651581850000|2022-05-03 12:44:10|10666.94|10666.94|10666.51|10666.51|10666.94|10666.94|10666.51|10666.51|0
1651581860000|2022-05-03 12:44:20|10666.08|10666.08|10666.08|10666.08|10666.08|10666.08|10666.08|10666.08|0
1651581870000|2022-05-03 12:44:30|10665.92|10665.92|10665.92|10665.92|10665.92|10665.92|10665.92|10665.92|0
1651581880000|2022-05-03 12:44:40|10667.06|10667.06|10667.52|10667.52|10667.52|10667.52|10667.06|10667.06|0
1651581890000|2022-05-03 12:44:50|10667.3|10667.3|10668.25|10668.25|10668.25|10668.25|10667.3|10667.3|0
1651581900000|2022-05-03 12:45:00|10668.47|10668.47|10668.28|10668.28|10668.47|10668.47|10668.15|10668.15|0
1651581920000|2022-05-03 12:45:20|10668.65|10668.65|10669.22|10669.22|10669.22|10669.22|10668.48|10668.48|0
1651581930000|2022-05-03 12:45:30|10669.49|10669.49|10669.49|10669.49|10669.49|10669.49|10669.49|10669.49|0
1651581940000|2022-05-03 12:45:40|10669.03|10669.03|10669.03|10669.03|10669.03|10669.03|10669.03|10669.03|0
1651581950000|2022-05-03 12:45:50|10668.25|10668.25|10667.79|10667.79|10668.68|10668.68|10667.79|10667.79|0
1651581960000|2022-05-03 12:46:00|10667.57|10667.57|10668.67|10668.67|10668.81|10668.81|10667.57|10667.57|0
1651581970000|2022-05-03 12:46:10|10668.53|10668.53|10669.65|10669.65|10669.65|10669.65|10668.53|10668.53|0
1651581980000|2022-05-03 12:46:20|10671.39|10671.39|10671.39|10671.39|10671.39|10671.39|10671.39|10671.39|0
1651581990000|2022-05-03 12:46:30|10672.01|10672.01|10673.24|10673.24|10673.67|10673.67|10672.01|10672.01|0
1651582010000|2022-05-03 12:46:50|10673.13|10673.13|10673.13|10673.13|10673.13|10673.13|10673.13|10673.13|0
1651582020000|2022-05-03 12:47:00|10673.57|10673.57|10674|10674|10674|10674|10673.57|10673.57|0
1651582040000|2022-05-03 12:47:20|10674.17|10674.17|10673.8|10673.8|10674.17|10674.17|10673.8|10673.8|0
1651582050000|2022-05-03 12:47:30|10673.43|10673.43|10673.28|10673.28|10673.43|10673.43|10673.28|10673.28|0
1651582060000|2022-05-03 12:47:40|10672.92|10672.92|10672.57|10672.57|10672.92|10672.92|10672.57|10672.57|0
1651582070000|2022-05-03 12:47:50|10672.93|10672.93|10672.93|10672.93|10672.93|10672.93|10672.93|10672.93|0
1651582080000|2022-05-03 12:48:00|10672.31|10672.31|10671.31|10671.31|10672.31|10672.31|10671.31|10671.31|0
1651582090000|2022-05-03 12:48:10|10671.67|10671.67|10671.67|10671.67|10671.67|10671.67|10671.67|10671.67|0
1651582100000|2022-05-03 12:48:20|10670.89|10670.89|10670.66|10670.66|10670.89|10670.89|10670.66|10670.66|0
1651582110000|2022-05-03 12:48:30|10670.78|10670.78|10671.28|10671.28|10671.49|10671.49|10670.78|10670.78|0
1651582120000|2022-05-03 12:48:40|10671.03|10671.03|10671.14|10671.14|10671.51|10671.51|10670.79|10670.79|0
1651582130000|2022-05-03 12:48:50|10671.32|10671.32|10671.32|10671.32|10671.32|10671.32|10671.32|10671.32|0
1651582140000|2022-05-03 12:49:00|10671.1|10671.1|10671.09|10671.09|10671.1|10671.1|10670.88|10670.88|0
1651582150000|2022-05-03 12:49:10|10671.31|10671.31|10671.67|10671.67|10671.67|10671.67|10671.31|10671.31|0
1651582160000|2022-05-03 12:49:20|10672.15|10672.15|10671.99|10671.99|10672.15|10672.15|10671.99|10671.99|0
1651582180000|2022-05-03 12:49:40|10672.21|10672.21|10672.21|10672.21|10672.21|10672.21|10672.21|10672.21|0
1651582190000|2022-05-03 12:49:50|10672.71|10672.71|10672.71|10672.71|10672.71|10672.71|10672.71|10672.71|0
1651582200000|2022-05-03 12:50:00|10672.27|10672.27|10672.27|10672.27|10672.27|10672.27|10672.27|10672.27|0
1651582210000|2022-05-03 12:50:10|10672.04|10672.04|10672.48|10672.48|10672.48|10672.48|10672.04|10672.04|0
1651582230000|2022-05-03 12:50:30|10672.3|10672.3|10672.08|10672.08|10672.3|10672.3|10672.08|10672.08|0
1651582240000|2022-05-03 12:50:40|10671.71|10671.71|10669.03|10669.03|10671.71|10671.71|10669.03|10669.03|0
1651582250000|2022-05-03 12:50:50|10668.89|10668.89|10668.76|10668.76|10668.89|10668.89|10668.76|10668.76|0
1651582260000|2022-05-03 12:51:00|10668.98|10668.98|10669.28|10669.28|10669.28|10669.28|10668.98|10668.98|0
1651582270000|2022-05-03 12:51:10|10669.41|10669.41|10669.72|10669.72|10669.72|10669.72|10669.41|10669.41|0
1651582290000|2022-05-03 12:51:30|10669.28|10669.28|10668.65|10668.65|10669.74|10669.74|10668.61|10668.61|0
1651582300000|2022-05-03 12:51:40|10668.84|10668.84|10668.93|10668.93|10668.93|10668.93|10668.84|10668.84|0
1651582320000|2022-05-03 12:52:00|10668.5|10668.5|10667.64|10667.64|10668.5|10668.5|10667.64|10667.64|0
1651582350000|2022-05-03 12:52:30|10667.47|10667.47|10667.04|10667.04|10667.47|10667.47|10667.04|10667.04|0
1651582360000|2022-05-03 12:52:40|10666.87|10666.87|10666.71|10666.71|10666.87|10666.87|10666.71|10666.71|0
1651582370000|2022-05-03 12:52:50|10666.58|10666.58|10666.35|10666.35|10667.01|10667.01|10666.16|10666.16|0
1651582390000|2022-05-03 12:53:10|10666.74|10666.74|10666.35|10666.35|10666.74|10666.74|10666.35|10666.35|0
1651582400000|2022-05-03 12:53:20|10666.28|10666.28|10666.28|10666.28|10667.13|10667.13|10666.28|10666.28|0
1651582410000|2022-05-03 12:53:30|10666.05|10666.05|10663.41|10663.41|10666.14|10666.14|10663.41|10663.41|0
1651582430000|2022-05-03 12:53:50|10661.07|10661.07|10663.1|10663.1|10663.1|10663.1|10661.07|10661.07|0
1651582440000|2022-05-03 12:54:00|10663.27|10663.27|10663.92|10663.92|10663.94|10663.94|10663.27|10663.27|0
1651582450000|2022-05-03 12:54:10|10664.28|10664.28|10666.51|10666.51|10666.51|10666.51|10664.28|10664.28|0
1651582460000|2022-05-03 12:54:20|10666.76|10666.76|10666.98|10666.98|10666.98|10666.98|10666.76|10666.76|0
1651582470000|2022-05-03 12:54:30|10666.87|10666.87|10666.87|10666.87|10666.87|10666.87|10666.87|10666.87|0
1651582480000|2022-05-03 12:54:40|10667.09|10667.09|10667.16|10667.16|10667.32|10667.32|10667.09|10667.09|0
1651582500000|2022-05-03 12:55:00|10667.39|10667.39|10667.17|10667.17|10667.39|10667.39|10667.17|10667.17|0
1651582510000|2022-05-03 12:55:10|10666.95|10666.95|10667.2|10667.2|10667.2|10667.2|10666.95|10666.95|0
1651582520000|2022-05-03 12:55:20|10667.37|10667.37|10668.37|10668.37|10668.68|10668.68|10667.37|10667.37|0
1651582530000|2022-05-03 12:55:30|10668.53|10668.53|10668.71|10668.71|10669.02|10669.02|10668.53|10668.53|0
1651582540000|2022-05-03 12:55:40|10668.54|10668.54|10668.7|10668.7|10668.7|10668.7|10668.54|10668.54|0
1651582550000|2022-05-03 12:55:50|10668.88|10668.88|10668.88|10668.88|10668.88|10668.88|10668.88|10668.88|0
1651582570000|2022-05-03 12:56:10|10668.7|10668.7|10667.89|10667.89|10668.7|10668.7|10667.89|10667.89|0
1651582580000|2022-05-03 12:56:20|10667.43|10667.43|10667.55|10667.55|10667.76|10667.76|10667.43|10667.43|0
1651582590000|2022-05-03 12:56:30|10667.33|10667.33|10667.24|10667.24|10667.33|10667.33|10667.17|10667.17|0
1651582600000|2022-05-03 12:56:40|10666.87|10666.87|10666.87|10666.87|10666.87|10666.87|10666.87|10666.87|0
1651582620000|2022-05-03 12:57:00|10667|10667|10668.23|10668.23|10668.23|10668.23|10667|10667|0
1651582630000|2022-05-03 12:57:10|10668.42|10668.42|10668.42|10668.42|10668.42|10668.42|10668.42|10668.42|0
1651582640000|2022-05-03 12:57:20|10667.67|10667.67|10666.56|10666.56|10667.67|10667.67|10666.56|10666.56|0
1651582650000|2022-05-03 12:57:30|10666.74|10666.74|10666.74|10666.74|10666.74|10666.74|10666.74|10666.74|0
1651582680000|2022-05-03 12:58:00|10665.96|10665.96|10665.96|10665.96|10665.96|10665.96|10665.96|10665.96|0
1651582690000|2022-05-03 12:58:10|10665.59|10665.59|10665.59|10665.59|10665.59|10665.59|10665.59|10665.59|0
1651582700000|2022-05-03 12:58:20|10665.77|10665.77|10664.76|10664.76|10665.77|10665.77|10664.76|10664.76|0
1651582710000|2022-05-03 12:58:30|10664.4|10664.4|10662.58|10662.58|10664.4|10664.4|10662.14|10662.14|0
1651582730000|2022-05-03 12:58:50|10662.33|10662.33|10662.33|10662.33|10662.33|10662.33|10662.33|10662.33|0
1651582740000|2022-05-03 12:59:00|10662.08|10662.08|10659.96|10659.96|10662.08|10662.08|10659.96|10659.96|0
1651582750000|2022-05-03 12:59:10|10660.08|10660.08|10661.18|10661.18|10661.6|10661.6|10660.08|10660.08|0
1651582760000|2022-05-03 12:59:20|10662.03|10662.03|10662.27|10662.27|10662.27|10662.27|10662.03|10662.03|0
1651582770000|2022-05-03 12:59:30|10662.45|10662.45|10662.89|10662.89|10662.89|10662.89|10662.45|10662.45|0
1651582780000|2022-05-03 12:59:40|10662.67|10662.67|10662.99|10662.99|10662.99|10662.99|10662.67|10662.67|0
1651582790000|2022-05-03 12:59:50|10663.12|10663.12|10662.95|10662.95|10663.12|10663.12|10662.95|10662.95|0
1651582810000|2022-05-03 13:00:10|10663.03|10663.03|10663.03|10663.03|10663.03|10663.03|10663.03|10663.03|0
1651582820000|2022-05-03 13:00:20|10663.16|10663.16|10663.16|10663.16|10663.16|10663.16|10663.16|10663.16|0
1651582830000|2022-05-03 13:00:30|10662.94|10662.94|10662.94|10662.94|10662.94|10662.94|10662.94|10662.94|0
1651582840000|2022-05-03 13:00:40|10663.03|10663.03|10662.94|10662.94|10663.03|10663.03|10662.94|10662.94|0
1651582850000|2022-05-03 13:00:50|10662.84|10662.84|10661.73|10661.73|10662.84|10662.84|10661.73|10661.73|0
1651582860000|2022-05-03 13:01:00|10661.83|10661.83|10661.64|10661.64|10661.83|10661.83|10661.64|10661.64|0
1651582870000|2022-05-03 13:01:10|10661.54|10661.54|10661.02|10661.02|10661.54|10661.54|10660.81|10660.81|0
1651582880000|2022-05-03 13:01:20|10660.92|10660.92|10661.45|10661.45|10661.45|10661.45|10660.86|10660.86|0
1651582890000|2022-05-03 13:01:30|10661.67|10661.67|10660.89|10660.89|10661.67|10661.67|10660.89|10660.89|0
1651582900000|2022-05-03 13:01:40|10660.54|10660.54|10661.17|10661.17|10661.17|10661.17|10660.54|10660.54|0
1651582910000|2022-05-03 13:01:50|10661.35|10661.35|10660.88|10660.88|10661.54|10661.54|10660.88|10660.88|0
1651582920000|2022-05-03 13:02:00|10660.64|10660.64|10660.97|10660.97|10660.97|10660.97|10660.64|10660.64|0
1651582940000|2022-05-03 13:02:20|10660.57|10660.57|10660.3|10660.3|10660.83|10660.83|10660.3|10660.3|0
1651582950000|2022-05-03 13:02:30|10660.39|10660.39|10659.97|10659.97|10660.39|10660.39|10659.97|10659.97|0
1651582960000|2022-05-03 13:02:40|10659.54|10659.54|10659.15|10659.15|10659.54|10659.54|10658.93|10658.93|0
1651582980000|2022-05-03 13:03:00|10658.93|10658.93|10658.75|10658.75|10658.93|10658.93|10658.75|10658.75|0
1651582990000|2022-05-03 13:03:10|10658.53|10658.53|10658.79|10658.79|10658.79|10658.79|10658.53|10658.53|0
1651583010000|2022-05-03 13:03:30|10658.88|10658.88|10658.88|10658.88|10658.88|10658.88|10658.88|10658.88|0
1651583020000|2022-05-03 13:03:40|10658.98|10658.98|10658.45|10658.45|10658.98|10658.98|10658.45|10658.45|0
1651583030000|2022-05-03 13:03:50|10658.26|10658.26|10658.26|10658.26|10658.26|10658.26|10658.26|10658.26|0
1651583040000|2022-05-03 13:04:00|10657.58|10657.58|10656.8|10656.8|10657.58|10657.58|10656.8|10656.8|0
1651583050000|2022-05-03 13:04:10|10657.01|10657.01|10657.01|10657.01|10657.01|10657.01|10657.01|10657.01|0
1651583060000|2022-05-03 13:04:20|10657.23|10657.23|10657.45|10657.45|10657.45|10657.45|10657.23|10657.23|0
1651583070000|2022-05-03 13:04:30|10657.67|10657.67|10658.1|10658.1|10658.52|10658.52|10657.67|10657.67|0
1651583080000|2022-05-03 13:04:40|10658.19|10658.19|10658.95|10658.95|10658.95|10658.95|10658.19|10658.19|0
1651583090000|2022-05-03 13:04:50|10659.11|10659.11|10659.11|10659.11|10659.11|10659.11|10659.11|10659.11|0
1651583100000|2022-05-03 13:05:00|10659.46|10659.46|10661.17|10661.17|10661.17|10661.17|10659.46|10659.46|0
1651583110000|2022-05-03 13:05:10|10661.04|10661.04|10661.04|10661.04|10661.04|10661.04|10661.04|10661.04|0
1651583130000|2022-05-03 13:05:30|10660.62|10660.62|10660.03|10660.03|10660.62|10660.62|10660.03|10660.03|0
1651583150000|2022-05-03 13:05:50|10659.6|10659.6|10659.6|10659.6|10659.6|10659.6|10659.42|10659.42|0
1651583160000|2022-05-03 13:06:00|10659.73|10659.73|10659.73|10659.73|10659.73|10659.73|10659.73|10659.73|0
1651583170000|2022-05-03 13:06:10|10659.95|10659.95|10660.52|10660.52|10660.52|10660.52|10659.95|10659.95|0
1651583180000|2022-05-03 13:06:20|10660.39|10660.39|10659.99|10659.99|10660.39|10660.39|10659.99|10659.99|0
1651583190000|2022-05-03 13:06:30|10660.26|10660.26|10661.41|10661.41|10661.41|10661.41|10659.64|10659.64|0
1651583200000|2022-05-03 13:06:40|10661.81|10661.81|10661.17|10661.17|10661.81|10661.81|10661.17|10661.17|0
1651583220000|2022-05-03 13:07:00|10660.8|10660.8|10660.84|10660.84|10660.84|10660.84|10660.58|10660.58|0
1651583230000|2022-05-03 13:07:10|10660.97|10660.97|10660.92|10660.92|10660.97|10660.97|10660.84|10660.84|0
1651583240000|2022-05-03 13:07:20|10660.7|10660.7|10660.7|10660.7|10660.83|10660.83|10660.7|10660.7|0
1651583250000|2022-05-03 13:07:30|10660.48|10660.48|10660.98|10660.98|10661.21|10661.21|10660.48|10660.48|0
1651583280000|2022-05-03 13:08:00|10660.76|10660.76|10660.38|10660.38|10660.76|10660.76|10660.38|10660.38|0
1651583290000|2022-05-03 13:08:10|10660.2|10660.2|10660.3|10660.3|10660.3|10660.3|10659.86|10659.86|0
1651583310000|2022-05-03 13:08:30|10660.07|10660.07|10658.35|10658.35|10660.07|10660.07|10658.35|10658.35|0
1651583370000|2022-05-03 13:09:30|10658.47|10658.47|10657.79|10657.79|10658.82|10658.82|10657.79|10657.79|0
1651583380000|2022-05-03 13:09:40|10657.24|10657.24|10658.06|10658.06|10658.06|10658.06|10657.24|10657.24|0
1651583390000|2022-05-03 13:09:50|10658.38|10658.38|10658.42|10658.42|10658.42|10658.42|10657.74|10657.74|0
1651583400000|2022-05-03 13:10:00|10658.05|10658.05|10658.21|10658.21|10658.21|10658.21|10658.05|10658.05|0
1651583410000|2022-05-03 13:10:10|10656.84|10656.84|10657.3|10657.3|10657.43|10657.43|10656.84|10656.84|0
1651583420000|2022-05-03 13:10:20|10656.43|10656.43|10654.9|10654.9|10656.43|10656.43|10654.9|10654.9|0
1651583430000|2022-05-03 13:10:30|10654.48|10654.48|10654.48|10654.48|10654.48|10654.48|10654.48|10654.48|0
1651583440000|2022-05-03 13:10:40|10654.91|10654.91|10654.67|10654.67|10654.91|10654.91|10654.67|10654.67|0
1651583450000|2022-05-03 13:10:50|10653.89|10653.89|10653.43|10653.43|10653.89|10653.89|10653.43|10653.43|0
1651583460000|2022-05-03 13:11:00|10653.08|10653.08|10652.75|10652.75|10653.08|10653.08|10652.57|10652.57|0
1651583470000|2022-05-03 13:11:10|10652.97|10652.97|10652.79|10652.79|10652.97|10652.97|10652.79|10652.79|0
1651583480000|2022-05-03 13:11:20|10652.97|10652.97|10652.79|10652.79|10652.97|10652.97|10652.32|10652.32|0
1651583490000|2022-05-03 13:11:30|10652.01|10652.01|10652.01|10652.01|10652.01|10652.01|10652.01|10652.01|0
1651583500000|2022-05-03 13:11:40|10651.54|10651.54|10652.07|10652.07|10652.25|10652.25|10651.54|10651.54|0
1651583510000|2022-05-03 13:11:50|10651.2|10651.2|10651.2|10651.2|10651.2|10651.2|10651.2|10651.2|0
1651583520000|2022-05-03 13:12:00|10651.64|10651.64|10650.9|10650.9|10651.64|10651.64|10650.9|10650.9|0
1651583530000|2022-05-03 13:12:10|10649.8|10649.8|10648.48|10648.48|10649.8|10649.8|10648.48|10648.48|0
1651583540000|2022-05-03 13:12:20|10648.32|10648.32|10648.17|10648.17|10648.32|10648.32|10648.17|10648.17|0
1651583550000|2022-05-03 13:12:30|10648.61|10648.61|10648.38|10648.38|10648.61|10648.61|10648.38|10648.38|0
1651583560000|2022-05-03 13:12:40|10647.68|10647.68|10647.52|10647.52|10648.03|10648.03|10647.52|10647.52|0
1651583570000|2022-05-03 13:12:50|10647.4|10647.4|10647.51|10647.51|10647.89|10647.89|10647.4|10647.4|0
1651583580000|2022-05-03 13:13:00|10647.14|10647.14|10646.9|10646.9|10647.14|10647.14|10646.78|10646.78|0
1651583590000|2022-05-03 13:13:10|10646.12|10646.12|10646.31|10646.31|10646.31|10646.31|10646.12|10646.12|0
1651583610000|2022-05-03 13:13:30|10646.68|10646.68|10645.93|10645.93|10646.68|10646.68|10645.93|10645.93|0
1651583620000|2022-05-03 13:13:40|10646.17|10646.17|10646.17|10646.17|10646.17|10646.17|10646.17|10646.17|0
1651583630000|2022-05-03 13:13:50|10645.87|10645.87|10645.87|10645.87|10645.87|10645.87|10645.87|10645.87|0
1651583650000|2022-05-03 13:14:10|10645.78|10645.78|10645.78|10645.78|10645.78|10645.78|10645.78|10645.78|0
1651583660000|2022-05-03 13:14:20|10645|10645|10645.28|10645.28|10645.28|10645.28|10645|10645|0
1651583670000|2022-05-03 13:14:30|10644.85|10644.85|10645.22|10645.22|10645.22|10645.22|10644.85|10644.85|0
1651583680000|2022-05-03 13:14:40|10645.32|10645.32|10645.89|10645.89|10645.89|10645.89|10645.04|10645.04|0
1651583690000|2022-05-03 13:14:50|10645.72|10645.72|10643.88|10643.88|10645.72|10645.72|10643.88|10643.88|0
1651583710000|2022-05-03 13:15:10|10643.55|10643.55|10643.88|10643.88|10644.13|10644.13|10643.55|10643.55|0
1651583720000|2022-05-03 13:15:20|10644.24|10644.24|10644.56|10644.56|10644.56|10644.56|10644.24|10644.24|0
1651583730000|2022-05-03 13:15:30|10644.72|10644.72|10645.19|10645.19|10645.29|10645.29|10644.72|10644.72|0
1651583750000|2022-05-03 13:15:50|10645.1|10645.1|10645.1|10645.1|10645.1|10645.1|10645.1|10645.1|0
1651583760000|2022-05-03 13:16:00|10644.67|10644.67|10645.95|10645.95|10645.95|10645.95|10644.67|10644.67|0
1651583770000|2022-05-03 13:16:10|10645.53|10645.53|10645.76|10645.76|10645.76|10645.76|10645.53|10645.53|0
1651583790000|2022-05-03 13:16:30|10645.33|10645.33|10645.11|10645.11|10645.33|10645.33|10645.11|10645.11|0
1651583800000|2022-05-03 13:16:40|10645.96|10645.96|10646.39|10646.39|10646.39|10646.39|10645.96|10645.96|0
1651583820000|2022-05-03 13:17:00|10645.95|10645.95|10645.82|10645.82|10645.95|10645.95|10645.82|10645.82|0
1651583830000|2022-05-03 13:17:10|10646.09|10646.09|10644.1|10644.1|10646.09|10646.09|10644.1|10644.1|0
1651583840000|2022-05-03 13:17:20|10643.84|10643.84|10643.84|10643.84|10643.84|10643.84|10643.84|10643.84|0
1651583850000|2022-05-03 13:17:30|10643.4|10643.4|10642.55|10642.55|10643.4|10643.4|10642.55|10642.55|0
1651583860000|2022-05-03 13:17:40|10642.87|10642.87|10642.43|10642.43|10643.25|10643.25|10642.11|10642.11|0
1651583870000|2022-05-03 13:17:50|10642.87|10642.87|10644.25|10644.25|10644.25|10644.25|10642.87|10642.87|0
1651583880000|2022-05-03 13:18:00|10643.4|10643.4|10642.57|10642.57|10643.62|10643.62|10642.57|10642.57|0
1651583890000|2022-05-03 13:18:10|10642.79|10642.79|10642.79|10642.79|10642.79|10642.79|10642.79|10642.79|0
1651583900000|2022-05-03 13:18:20|10643.66|10643.66|10644.22|10644.22|10644.22|10644.22|10643.44|10643.44|0
1651583910000|2022-05-03 13:18:30|10643.99|10643.99|10645.3|10645.3|10645.3|10645.3|10643.99|10643.99|0
1651583930000|2022-05-03 13:18:50|10645.07|10645.07|10645.5|10645.5|10645.5|10645.5|10645.07|10645.07|0
1651583940000|2022-05-03 13:19:00|10645.32|10645.32|10645.32|10645.32|10645.32|10645.32|10645.32|10645.32|0
1651583950000|2022-05-03 13:19:10|10646.19|10646.19|10646.63|10646.63|10646.63|10646.63|10645.76|10645.76|0
1651583960000|2022-05-03 13:19:20|10646.26|10646.26|10646.19|10646.19|10646.63|10646.63|10646.19|10646.19|0
1651583970000|2022-05-03 13:19:30|10645.76|10645.76|10645.69|10645.69|10645.76|10645.76|10645.69|10645.69|0
1651583980000|2022-05-03 13:19:40|10646.16|10646.16|10646.16|10646.16|10646.16|10646.16|10646.16|10646.16|0
1651583990000|2022-05-03 13:19:50|10646.01|10646.01|10646.01|10646.01|10646.01|10646.01|10646.01|10646.01|0
1651584000000|2022-05-03 13:20:00|10645.69|10645.69|10645.22|10645.22|10645.69|10645.69|10645.22|10645.22|0
1651584010000|2022-05-03 13:20:10|10644.54|10644.54|10643.65|10643.65|10644.54|10644.54|10643.65|10643.65|0
1651584020000|2022-05-03 13:20:20|10643.86|10643.86|10643.58|10643.58|10643.86|10643.86|10643.58|10643.58|0
1651584030000|2022-05-03 13:20:30|10644.15|10644.15|10645.98|10645.98|10646.36|10646.36|10644.15|10644.15|0
1651584040000|2022-05-03 13:20:40|10646.23|10646.23|10646.23|10646.23|10646.23|10646.23|10646.23|10646.23|0
1651584050000|2022-05-03 13:20:50|10646.01|10646.01|10646.01|10646.01|10646.01|10646.01|10646.01|10646.01|0
1651584060000|2022-05-03 13:21:00|10645.93|10645.93|10646.15|10646.15|10646.15|10646.15|10645.93|10645.93|0
1651584080000|2022-05-03 13:21:20|10646.37|10646.37|10645.71|10645.71|10646.76|10646.76|10645.71|10645.71|0
1651584090000|2022-05-03 13:21:30|10645.27|10645.27|10644.66|10644.66|10645.27|10645.27|10644.66|10644.66|0
1651584110000|2022-05-03 13:21:50|10644.21|10644.21|10643.77|10643.77|10644.21|10644.21|10643.77|10643.77|0
1651584120000|2022-05-03 13:22:00|10643.99|10643.99|10646.11|10646.11|10646.11|10646.11|10643.99|10643.99|0
1651584130000|2022-05-03 13:22:10|10646.39|10646.39|10645.91|10645.91|10646.39|10646.39|10645.91|10645.91|0
1651584140000|2022-05-03 13:22:20|10646.28|10646.28|10646.5|10646.5|10646.5|10646.5|10646.28|10646.28|0
1651584160000|2022-05-03 13:22:40|10646.72|10646.72|10646.44|10646.44|10646.72|10646.72|10646.44|10646.44|0
1651584170000|2022-05-03 13:22:50|10646.09|10646.09|10646.09|10646.09|10646.09|10646.09|10646.09|10646.09|0
1651584190000|2022-05-03 13:23:10|10645.63|10645.63|10644.76|10644.76|10645.63|10645.63|10644.76|10644.76|0
1651584200000|2022-05-03 13:23:20|10643.91|10643.91|10643.91|10643.91|10643.91|10643.91|10643.91|10643.91|0
1651584210000|2022-05-03 13:23:30|10643.75|10643.75|10643.98|10643.98|10643.98|10643.98|10643.75|10643.75|0
1651584220000|2022-05-03 13:23:40|10643.54|10643.54|10643.54|10643.54|10643.54|10643.54|10643.54|10643.54|0
1651584230000|2022-05-03 13:23:50|10643.98|10643.98|10644.11|10644.11|10644.11|10644.11|10643.98|10643.98|0
1651584240000|2022-05-03 13:24:00|10644.96|10644.96|10646.27|10646.27|10646.27|10646.27|10644.96|10644.96|0
1651584250000|2022-05-03 13:24:10|10646.72|10646.72|10646.27|10646.27|10646.72|10646.72|10645.94|10645.94|0
1651584270000|2022-05-03 13:24:30|10646.39|10646.39|10646.39|10646.39|10646.39|10646.39|10646.39|10646.39|0
1651584280000|2022-05-03 13:24:40|10646.52|10646.52|10646.63|10646.63|10646.63|10646.63|10646.1|10646.1|0
1651584290000|2022-05-03 13:24:50|10647.06|10647.06|10647.06|10647.06|10647.06|10647.06|10647.06|10647.06|0
1651584300000|2022-05-03 13:25:00|10646.98|10646.98|10645.31|10645.31|10646.98|10646.98|10645.31|10645.31|0
1651584310000|2022-05-03 13:25:10|10645.09|10645.09|10644.78|10644.78|10645.17|10645.17|10644.65|10644.65|0
1651584340000|2022-05-03 13:25:40|10645|10645|10644.84|10644.84|10645|10645|10644.84|10644.84|0
1651584350000|2022-05-03 13:25:50|10644.41|10644.41|10643.66|10643.66|10644.63|10644.63|10643.66|10643.66|0
1651584360000|2022-05-03 13:26:00|10642.75|10642.75|10642.75|10642.75|10642.75|10642.75|10642.75|10642.75|0
1651584370000|2022-05-03 13:26:10|10642.85|10642.85|10642.6|10642.6|10642.96|10642.96|10642.6|10642.6|0
1651584380000|2022-05-03 13:26:20|10642.46|10642.46|10642.21|10642.21|10642.46|10642.46|10642.21|10642.21|0
1651584390000|2022-05-03 13:26:30|10642.4|10642.4|10642.52|10642.52|10642.65|10642.65|10642.4|10642.4|0
1651584400000|2022-05-03 13:26:40|10643.3|10643.3|10644.01|10644.01|10644.16|10644.16|10643.3|10643.3|0
1651584410000|2022-05-03 13:26:50|10644.47|10644.47|10644.47|10644.47|10644.47|10644.47|10644.47|10644.47|0
1651584420000|2022-05-03 13:27:00|10644.92|10644.92|10644.92|10644.92|10644.92|10644.92|10644.92|10644.92|0
1651584430000|2022-05-03 13:27:10|10644.49|10644.49|10644.49|10644.49|10644.49|10644.49|10644.49|10644.49|0
1651584440000|2022-05-03 13:27:20|10644.66|10644.66|10644.17|10644.17|10644.66|10644.66|10644.17|10644.17|0
1651584450000|2022-05-03 13:27:30|10644.3|10644.3|10643.64|10643.64|10644.3|10644.3|10643.64|10643.64|0
1651584460000|2022-05-03 13:27:40|10643.52|10643.52|10643.52|10643.52|10643.52|10643.52|10643.52|10643.52|0
1651584470000|2022-05-03 13:27:50|10643.73|10643.73|10643.98|10643.98|10643.98|10643.98|10643.73|10643.73|0
1651584480000|2022-05-03 13:28:00|10643.81|10643.81|10643.81|10643.81|10643.81|10643.81|10643.81|10643.81|0
1651584490000|2022-05-03 13:28:10|10644.44|10644.44|10644.76|10644.76|10645|10645|10644.44|10644.44|0
1651584500000|2022-05-03 13:28:20|10644.89|10644.89|10645.02|10645.02|10645.02|10645.02|10644.89|10644.89|0
1651584510000|2022-05-03 13:28:30|10645.15|10645.15|10645.15|10645.15|10645.15|10645.15|10645.15|10645.15|0
1651584520000|2022-05-03 13:28:40|10644.78|10644.78|10643.44|10643.44|10644.78|10644.78|10643.44|10643.44|0
1651584530000|2022-05-03 13:28:50|10643.11|10643.11|10643.36|10643.36|10643.36|10643.36|10642.62|10642.62|0
1651584550000|2022-05-03 13:29:10|10643.15|10643.15|10643.51|10643.51|10643.51|10643.51|10643.15|10643.15|0
1651584560000|2022-05-03 13:29:20|10643.38|10643.38|10643.81|10643.81|10643.81|10643.81|10643.38|10643.38|0
1651584570000|2022-05-03 13:29:30|10644.04|10644.04|10644.14|10644.14|10644.14|10644.14|10643.6|10643.6|0
1651584580000|2022-05-03 13:29:40|10644.28|10644.28|10643.67|10643.67|10644.28|10644.28|10643.53|10643.53|0
1651584590000|2022-05-03 13:29:50|10643.34|10643.34|10645.43|10645.43|10645.43|10645.43|10643.02|10643.02|0
1651584600000|2022-05-03 13:30:00|10646.73|10646.73|10649.87|10649.87|10649.87|10649.87|10646.65|10646.65|0
1651584610000|2022-05-03 13:30:10|10649.09|10649.09|10640.66|10640.66|10649.09|10649.09|10639.67|10639.67|0
1651584620000|2022-05-03 13:30:20|10640.23|10640.23|10639.85|10639.85|10640.35|10640.35|10639.43|10639.43|0
1651584630000|2022-05-03 13:30:30|10639.42|10639.42|10636.8|10636.8|10639.86|10639.86|10636.8|10636.8|0
1651584640000|2022-05-03 13:30:40|10636.36|10636.36|10634.72|10634.72|10636.36|10636.36|10632.73|10632.73|0
1651584650000|2022-05-03 13:30:50|10635.58|10635.58|10635.84|10635.84|10636.67|10636.67|10635.58|10635.58|0
1651584660000|2022-05-03 13:31:00|10635.73|10635.73|10632.62|10632.62|10635.73|10635.73|10632.62|10632.62|0
1651584670000|2022-05-03 13:31:10|10632.56|10632.56|10632.95|10632.95|10634.21|10634.21|10632.56|10632.56|0
1651584680000|2022-05-03 13:31:20|10632.51|10632.51|10631.82|10631.82|10632.51|10632.51|10631.82|10631.82|0
1651584690000|2022-05-03 13:31:30|10631.4|10631.4|10631.53|10631.53|10631.92|10631.92|10631.4|10631.4|0
1651584700000|2022-05-03 13:31:40|10630.4|10630.4|10630.03|10630.03|10630.4|10630.4|10629.25|10629.25|0
1651584710000|2022-05-03 13:31:50|10629.6|10629.6|10629.9|10629.9|10629.9|10629.9|10629.6|10629.6|0
1651584720000|2022-05-03 13:32:00|10628.99|10628.99|10634.15|10634.15|10634.15|10634.15|10628.99|10628.99|0
1651584730000|2022-05-03 13:32:10|10634.32|10634.32|10636.16|10636.16|10636.16|10636.16|10634.32|10634.32|0
1651584740000|2022-05-03 13:32:20|10636|10636|10636.27|10636.27|10636.71|10636.71|10635.85|10635.85|0
1651584750000|2022-05-03 13:32:30|10636.7|10636.7|10636.84|10636.84|10637.06|10637.06|10636.7|10636.7|0
1651584760000|2022-05-03 13:32:40|10637.71|10637.71|10639.87|10639.87|10640.2|10640.2|10637.71|10637.71|0
1651584770000|2022-05-03 13:32:50|10639.96|10639.96|10640|10640|10640|10640|10639.78|10639.78|0
1651584780000|2022-05-03 13:33:00|10640.24|10640.24|10640.14|10640.14|10640.49|10640.49|10640.06|10640.06|0
1651584790000|2022-05-03 13:33:10|10639.77|10639.77|10640.16|10640.16|10640.34|10640.34|10639.77|10639.77|0
1651584800000|2022-05-03 13:33:20|10640.31|10640.31|10639.76|10639.76|10641.85|10641.85|10639.76|10639.76|0
1651584810000|2022-05-03 13:33:30|10640.44|10640.44|10644.06|10644.06|10644.06|10644.06|10640.02|10640.02|0
1651584820000|2022-05-03 13:33:40|10644.43|10644.43|10645.55|10645.55|10645.98|10645.98|10644.43|10644.43|0
1651584830000|2022-05-03 13:33:50|10645.72|10645.72|10645.73|10645.73|10646.41|10646.41|10645.72|10645.72|0
1651584840000|2022-05-03 13:34:00|10645.3|10645.3|10647.98|10647.98|10647.98|10647.98|10645.3|10645.3|0
1651584850000|2022-05-03 13:34:10|10648.12|10648.12|10652.86|10652.86|10652.86|10652.86|10648.12|10648.12|0
1651584860000|2022-05-03 13:34:20|10652.73|10652.73|10653.32|10653.32|10653.95|10653.95|10652.73|10652.73|0
1651584870000|2022-05-03 13:34:30|10654.09|10654.09|10653.91|10653.91|10654.44|10654.44|10653.72|10653.72|0
1651584880000|2022-05-03 13:34:40|10654.04|10654.04|10653.06|10653.06|10654.29|10654.29|10653.06|10653.06|0
1651584890000|2022-05-03 13:34:50|10652.89|10652.89|10652.52|10652.52|10652.89|10652.89|10652.52|10652.52|0
1651584900000|2022-05-03 13:35:00|10651.74|10651.74|10648.74|10648.74|10651.74|10651.74|10648.74|10648.74|0
1651584910000|2022-05-03 13:35:10|10648.56|10648.56|10647.23|10647.23|10648.56|10648.56|10645.41|10645.41|0
1651584920000|2022-05-03 13:35:20|10646.45|10646.45|10644.69|10644.69|10646.45|10646.45|10644.69|10644.69|0
1651584930000|2022-05-03 13:35:30|10643.91|10643.91|10645.29|10645.29|10645.29|10645.29|10643.38|10643.38|0
1651584940000|2022-05-03 13:35:40|10645.47|10645.47|10645.9|10645.9|10645.9|10645.9|10645.47|10645.47|0
1651584950000|2022-05-03 13:35:50|10645.54|10645.54|10644.69|10644.69|10645.54|10645.54|10644.69|10644.69|0
1651584960000|2022-05-03 13:36:00|10645.35|10645.35|10643.52|10643.52|10645.44|10645.44|10643.46|10643.46|0
1651584970000|2022-05-03 13:36:10|10643.09|10643.09|10645.05|10645.05|10645.05|10645.05|10643.09|10643.09|0
1651584980000|2022-05-03 13:36:20|10645.23|10645.23|10646.28|10646.28|10646.28|10646.28|10645.23|10645.23|0
1651584990000|2022-05-03 13:36:30|10646.5|10646.5|10646.62|10646.62|10647.21|10647.21|10646.5|10646.5|0
1651585000000|2022-05-03 13:36:40|10646.4|10646.4|10644.95|10644.95|10646.63|10646.63|10644.95|10644.95|0
1651585010000|2022-05-03 13:36:50|10645.12|10645.12|10643|10643|10645.12|10645.12|10642.66|10642.66|0
1651585020000|2022-05-03 13:37:00|10642.74|10642.74|10640.61|10640.61|10642.74|10642.74|10640.18|10640.18|0
1651585030000|2022-05-03 13:37:10|10639.83|10639.83|10638.88|10638.88|10639.83|10639.83|10638.88|10638.88|0
1651585040000|2022-05-03 13:37:20|10638.63|10638.63|10638.08|10638.08|10638.86|10638.86|10638.08|10638.08|0
1651585050000|2022-05-03 13:37:30|10638.2|10638.2|10635.28|10635.28|10638.2|10638.2|10634.85|10634.85|0
1651585060000|2022-05-03 13:37:40|10635.38|10635.38|10634.97|10634.97|10635.47|10635.47|10634.97|10634.97|0
1651585070000|2022-05-03 13:37:50|10634.61|10634.61|10633.75|10633.75|10634.61|10634.61|10632.96|10632.96|0
1651585080000|2022-05-03 13:38:00|10633.97|10633.97|10635.47|10635.47|10635.9|10635.9|10633.97|10633.97|0
1651585090000|2022-05-03 13:38:10|10635.1|10635.1|10636.9|10636.9|10636.9|10636.9|10635.1|10635.1|0
1651585100000|2022-05-03 13:38:20|10636.65|10636.65|10634.53|10634.53|10636.65|10636.65|10634.41|10634.41|0
1651585110000|2022-05-03 13:38:30|10634.16|10634.16|10630.71|10630.71|10634.16|10634.16|10630.71|10630.71|0
1651585120000|2022-05-03 13:38:40|10631.49|10631.49|10631.86|10631.86|10631.86|10631.86|10631.49|10631.49|0
1651585130000|2022-05-03 13:38:50|10631.49|10631.49|10630.74|10630.74|10631.67|10631.67|10630.74|10630.74|0
1651585140000|2022-05-03 13:39:00|10631.17|10631.17|10631.52|10631.52|10631.62|10631.62|10630.96|10630.96|0
1651585150000|2022-05-03 13:39:10|10631.97|10631.97|10635.79|10635.79|10635.79|10635.79|10631.97|10631.97|0
1651585160000|2022-05-03 13:39:20|10637.12|10637.12|10638.32|10638.32|10639.23|10639.23|10637.12|10637.12|0
1651585170000|2022-05-03 13:39:30|10638.15|10638.15|10635.13|10635.13|10638.15|10638.15|10635.13|10635.13|0
1651585180000|2022-05-03 13:39:40|10634.71|10634.71|10634.06|10634.06|10634.71|10634.71|10633.82|10633.82|0
1651585190000|2022-05-03 13:39:50|10633.84|10633.84|10633.06|10633.06|10633.84|10633.84|10633.06|10633.06|0
1651585200000|2022-05-03 13:40:00|10633.27|10633.27|10633.26|10633.26|10633.7|10633.7|10633.26|10633.26|0
1651585210000|2022-05-03 13:40:10|10633.39|10633.39|10632.43|10632.43|10633.39|10633.39|10632.43|10632.43|0
1651585220000|2022-05-03 13:40:20|10632.8|10632.8|10632.99|10632.99|10633.16|10633.16|10632.8|10632.8|0
1651585240000|2022-05-03 13:40:40|10633.52|10633.52|10633.91|10633.91|10634.33|10634.33|10633.16|10633.16|0
1651585250000|2022-05-03 13:40:50|10633.54|10633.54|10633.49|10633.49|10633.54|10633.54|10633.07|10633.07|0
1651585260000|2022-05-03 13:41:00|10633.86|10633.86|10633.49|10633.49|10633.86|10633.86|10633.49|10633.49|0
1651585270000|2022-05-03 13:41:10|10633.97|10633.97|10633.23|10633.23|10633.97|10633.97|10633.23|10633.23|0
1651585280000|2022-05-03 13:41:20|10633.4|10633.4|10634.08|10634.08|10634.17|10634.17|10633.04|10633.04|0
1651585290000|2022-05-03 13:41:30|10633.64|10633.64|10633.5|10633.5|10633.64|10633.64|10633.5|10633.5|0
1651585300000|2022-05-03 13:41:40|10633.74|10633.74|10638.53|10638.53|10638.9|10638.9|10633.74|10633.74|0
1651585310000|2022-05-03 13:41:50|10638.65|10638.65|10636.43|10636.43|10638.65|10638.65|10636.43|10636.43|0
1651585320000|2022-05-03 13:42:00|10636.8|10636.8|10639.5|10639.5|10639.63|10639.63|10636.8|10636.8|0
1651585330000|2022-05-03 13:42:10|10639.14|10639.14|10639.11|10639.11|10639.26|10639.26|10638.75|10638.75|0
1651585340000|2022-05-03 13:42:20|10638.89|10638.89|10639.35|10639.35|10639.35|10639.35|10638.89|10638.89|0
1651585350000|2022-05-03 13:42:30|10639.18|10639.18|10640.73|10640.73|10640.73|10640.73|10638.4|10638.4|0
1651585360000|2022-05-03 13:42:40|10641.08|10641.08|10641.21|10641.21|10641.21|10641.21|10641.08|10641.08|0
1651585370000|2022-05-03 13:42:50|10641.58|10641.58|10645.05|10645.05|10646.09|10646.09|10641.58|10641.58|0
1651585380000|2022-05-03 13:43:00|10644.88|10644.88|10643.44|10643.44|10644.88|10644.88|10643.44|10643.44|0
1651585390000|2022-05-03 13:43:10|10642.66|10642.66|10640.92|10640.92|10642.88|10642.88|10640.73|10640.73|0
1651585400000|2022-05-03 13:43:20|10641.08|10641.08|10640.08|10640.08|10641.08|10641.08|10640.08|10640.08|0
1651585410000|2022-05-03 13:43:30|10639.73|10639.73|10639.65|10639.65|10639.73|10639.73|10639.3|10639.3|0
1651585420000|2022-05-03 13:43:40|10639.9|10639.9|10639.72|10639.72|10639.9|10639.9|10639.72|10639.72|0
1651585430000|2022-05-03 13:43:50|10639.93|10639.93|10640.18|10640.18|10640.18|10640.18|10639.5|10639.5|0
1651585440000|2022-05-03 13:44:00|10640.55|10640.55|10639.01|10639.01|10640.55|10640.55|10638.58|10638.58|0
1651585460000|2022-05-03 13:44:20|10639.53|10639.53|10639.88|10639.88|10639.88|10639.88|10639.53|10639.53|0
1651585470000|2022-05-03 13:44:30|10640.73|10640.73|10641|10641|10641|10641|10640.48|10640.48|0
1651585480000|2022-05-03 13:44:40|10641.27|10641.27|10641.27|10641.27|10641.27|10641.27|10641.27|10641.27|0
1651585490000|2022-05-03 13:44:50|10640.49|10640.49|10635.92|10635.92|10640.49|10640.49|10635.86|10635.86|0
1651585500000|2022-05-03 13:45:00|10635.79|10635.79|10633.29|10633.29|10635.79|10635.79|10633.29|10633.29|0
1651585510000|2022-05-03 13:45:10|10633.47|10633.47|10633.45|10633.45|10633.9|10633.9|10633.29|10633.29|0
1651585520000|2022-05-03 13:45:20|10633.52|10633.52|10633.52|10633.52|10633.74|10633.74|10633.52|10633.52|0
1651585530000|2022-05-03 13:45:30|10633.74|10633.74|10633.87|10633.87|10634.47|10634.47|10633.74|10633.74|0
1651585540000|2022-05-03 13:45:40|10633.52|10633.52|10633.57|10633.57|10633.74|10633.74|10633.52|10633.52|0
1651585550000|2022-05-03 13:45:50|10632.79|10632.79|10629.78|10629.78|10632.79|10632.79|10629.6|10629.6|0
1651585560000|2022-05-03 13:46:00|10630.15|10630.15|10630.27|10630.27|10630.47|10630.47|10629.78|10629.78|0
1651585570000|2022-05-03 13:46:10|10630.49|10630.49|10630.52|10630.52|10630.84|10630.84|10630.36|10630.36|0
1651585580000|2022-05-03 13:46:20|10630.41|10630.41|10630.24|10630.24|10630.41|10630.41|10629.35|10629.35|0
1651585590000|2022-05-03 13:46:30|10630.13|10630.13|10630.34|10630.34|10630.34|10630.34|10630.13|10630.13|0
1651585600000|2022-05-03 13:46:40|10630.59|10630.59|10630.32|10630.32|10630.59|10630.59|10630.22|10630.22|0
1651585610000|2022-05-03 13:46:50|10630.22|10630.22|10629.7|10629.7|10630.22|10630.22|10629.37|10629.37|0
1651585620000|2022-05-03 13:47:00|10629.59|10629.59|10629.6|10629.6|10629.6|10629.6|10629.02|10629.02|0
1651585630000|2022-05-03 13:47:10|10629.82|10629.82|10629.37|10629.37|10629.82|10629.82|10629.37|10629.37|0
1651585640000|2022-05-03 13:47:20|10628.59|10628.59|10628.59|10628.59|10628.59|10628.59|10628.59|10628.59|0
1651585650000|2022-05-03 13:47:30|10628.8|10628.8|10628.7|10628.7|10628.8|10628.8|10628.59|10628.59|0
1651585660000|2022-05-03 13:47:40|10628.47|10628.47|10629.64|10629.64|10629.64|10629.64|10628.47|10628.47|0
1651585680000|2022-05-03 13:48:00|10629.89|10629.89|10629.85|10629.85|10629.89|10629.89|10628.14|10628.14|0
1651585690000|2022-05-03 13:48:10|10629.49|10629.49|10630.88|10630.88|10630.88|10630.88|10629.27|10629.27|0
1651585700000|2022-05-03 13:48:20|10631.01|10631.01|10632.48|10632.48|10632.48|10632.48|10631.01|10631.01|0
1651585710000|2022-05-03 13:48:30|10630.88|10630.88|10629.25|10629.25|10630.88|10630.88|10628.34|10628.34|0
1651585730000|2022-05-03 13:48:50|10629.03|10629.03|10628.67|10628.67|10629.03|10629.03|10628.3|10628.3|0
1651585740000|2022-05-03 13:49:00|10628.23|10628.23|10627.88|10627.88|10628.23|10628.23|10627.88|10627.88|0
1651585750000|2022-05-03 13:49:10|10628.31|10628.31|10627.08|10627.08|10628.31|10628.31|10627.08|10627.08|0
1651585760000|2022-05-03 13:49:20|10626.64|10626.64|10627.21|10627.21|10627.21|10627.21|10626.19|10626.19|0
1651585770000|2022-05-03 13:49:30|10627.38|10627.38|10628.33|10628.33|10628.33|10628.33|10627.02|10627.02|0
1651585780000|2022-05-03 13:49:40|10627.98|10627.98|10627.63|10627.63|10627.98|10627.98|10627.63|10627.63|0
1651585790000|2022-05-03 13:49:50|10627.41|10627.41|10626.31|10626.31|10627.41|10627.41|10626.31|10626.31|0
1651585800000|2022-05-03 13:50:00|10626.53|10626.53|10623.66|10623.66|10626.53|10626.53|10623.66|10623.66|0
1651585810000|2022-05-03 13:50:10|10623.46|10623.46|10621.55|10621.55|10623.91|10623.91|10621.3|10621.3|0
1651585820000|2022-05-03 13:50:20|10623.75|10623.75|10625.73|10625.73|10625.73|10625.73|10623.75|10623.75|0
1651585830000|2022-05-03 13:50:30|10625.31|10625.31|10624.85|10624.85|10625.37|10625.37|10624.85|10624.85|0
1651585840000|2022-05-03 13:50:40|10624.69|10624.69|10624.46|10624.46|10624.69|10624.69|10624.46|10624.46|0
1651585850000|2022-05-03 13:50:50|10624.08|10624.08|10624.08|10624.08|10624.08|10624.08|10624.08|10624.08|0
1651585860000|2022-05-03 13:51:00|10624.3|10624.3|10624.41|10624.41|10624.41|10624.41|10623.95|10623.95|0
1651585870000|2022-05-03 13:51:10|10624.83|10624.83|10623.84|10623.84|10625.19|10625.19|10623.8|10623.8|0
1651585880000|2022-05-03 13:51:20|10624.01|10624.01|10623.41|10623.41|10624.01|10624.01|10623.23|10623.23|0
1651585890000|2022-05-03 13:51:30|10624.28|10624.28|10624.21|10624.21|10624.28|10624.28|10624.21|10624.21|0
1651585900000|2022-05-03 13:51:40|10626.12|10626.12|10628.38|10628.38|10628.49|10628.49|10626.12|10626.12|0
1651585910000|2022-05-03 13:51:50|10628.49|10628.49|10630.35|10630.35|10630.35|10630.35|10628.28|10628.28|0
1651585920000|2022-05-03 13:52:00|10630.71|10630.71|10632.59|10632.59|10632.59|10632.59|10630.71|10630.71|0
1651585930000|2022-05-03 13:52:10|10632.77|10632.77|10632.98|10632.98|10632.98|10632.98|10632.77|10632.77|0
1651585940000|2022-05-03 13:52:20|10632.12|10632.12|10632.25|10632.25|10632.25|10632.25|10632.12|10632.12|0
1651585950000|2022-05-03 13:52:30|10632.61|10632.61|10632.61|10632.61|10632.61|10632.61|10632.61|10632.61|0
1651585960000|2022-05-03 13:52:40|10632.77|10632.77|10632.39|10632.39|10632.77|10632.77|10632.27|10632.27|0
1651585970000|2022-05-03 13:52:50|10632.07|10632.07|10632.07|10632.07|10632.07|10632.07|10632.07|10632.07|0
1651585980000|2022-05-03 13:53:00|10632.29|10632.29|10628.87|10628.87|10632.41|10632.41|10628.87|10628.87|0
1651585990000|2022-05-03 13:53:10|10628.52|10628.52|10629.59|10629.59|10629.59|10629.59|10628.34|10628.34|0
1651586000000|2022-05-03 13:53:20|10629.77|10629.77|10630.36|10630.36|10630.36|10630.36|10629.77|10629.77|0
1651586010000|2022-05-03 13:53:30|10630.57|10630.57|10631.43|10631.43|10631.43|10631.43|10630.57|10630.57|0
1651586020000|2022-05-03 13:53:40|10631.8|10631.8|10631.8|10631.8|10631.8|10631.8|10631.8|10631.8|0
1651586030000|2022-05-03 13:53:50|10632.28|10632.28|10632.44|10632.44|10632.57|10632.57|10632.28|10632.28|0
1651586040000|2022-05-03 13:54:00|10632.56|10632.56|10634.06|10634.06|10634.06|10634.06|10632.56|10632.56|0
1651586050000|2022-05-03 13:54:10|10633.67|10633.67|10633.32|10633.32|10633.69|10633.69|10633.22|10633.22|0
1651586060000|2022-05-03 13:54:20|10633.75|10633.75|10634.29|10634.29|10634.29|10634.29|10633.75|10633.75|0
1651586070000|2022-05-03 13:54:30|10634.68|10634.68|10635.24|10635.24|10635.24|10635.24|10634.68|10634.68|0
1651586080000|2022-05-03 13:54:40|10635.32|10635.32|10638.2|10638.2|10638.2|10638.2|10635.32|10635.32|0
1651586090000|2022-05-03 13:54:50|10637.88|10637.88|10638.13|10638.13|10638.13|10638.13|10637.88|10637.88|0
1651586100000|2022-05-03 13:55:00|10638.21|10638.21|10640.89|10640.89|10640.89|10640.89|10638.08|10638.08|0
1651586110000|2022-05-03 13:55:10|10641.28|10641.28|10640.95|10640.95|10641.41|10641.41|10640.82|10640.82|0
1651586120000|2022-05-03 13:55:20|10641.08|10641.08|10641.08|10641.08|10641.08|10641.08|10641.08|10641.08|0
1651586130000|2022-05-03 13:55:30|10641.43|10641.43|10640.59|10640.59|10641.97|10641.97|10640.59|10640.59|0
1651586140000|2022-05-03 13:55:40|10640.41|10640.41|10638.32|10638.32|10640.41|10640.41|10637.84|10637.84|0
1651586160000|2022-05-03 13:56:00|10638.54|10638.54|10638.54|10638.54|10638.54|10638.54|10638.54|10638.54|0
1651586170000|2022-05-03 13:56:10|10638.27|10638.27|10637.25|10637.25|10638.27|10638.27|10637.25|10637.25|0
1651586180000|2022-05-03 13:56:20|10637.48|10637.48|10641.45|10641.45|10641.69|10641.69|10637.48|10637.48|0
1651586190000|2022-05-03 13:56:30|10641.67|10641.67|10641.77|10641.77|10641.77|10641.77|10640.99|10640.99|0
1651586200000|2022-05-03 13:56:40|10640.92|10640.92|10640.7|10640.7|10640.92|10640.92|10640.28|10640.28|0
1651586220000|2022-05-03 13:57:00|10641.13|10641.13|10641.12|10641.12|10641.25|10641.25|10641.12|10641.12|0
1651586230000|2022-05-03 13:57:10|10641.65|10641.65|10638.2|10638.2|10641.65|10641.65|10638.2|10638.2|0
1651586240000|2022-05-03 13:57:20|10638.98|10638.98|10638.54|10638.54|10638.98|10638.98|10638.54|10638.54|0
1651586260000|2022-05-03 13:57:40|10638.9|10638.9|10638.56|10638.56|10638.9|10638.9|10638.56|10638.56|0
1651586270000|2022-05-03 13:57:50|10638.45|10638.45|10638.29|10638.29|10638.45|10638.45|10638.29|10638.29|0
1651586300000|2022-05-03 13:58:20|10637.51|10637.51|10637.51|10637.51|10637.51|10637.51|10637.51|10637.51|0
1651586320000|2022-05-03 13:58:40|10637.25|10637.25|10635.18|10635.18|10637.25|10637.25|10635.18|10635.18|0
1651586330000|2022-05-03 13:58:50|10634.73|10634.73|10634.8|10634.8|10634.8|10634.8|10634.23|10634.23|0
1651586340000|2022-05-03 13:59:00|10635.03|10635.03|10634.84|10634.84|10635.15|10635.15|10634.72|10634.72|0
1651586360000|2022-05-03 13:59:20|10634.97|10634.97|10635.19|10635.19|10635.19|10635.19|10634.97|10634.97|0
1651586370000|2022-05-03 13:59:30|10635.31|10635.31|10635.7|10635.7|10635.95|10635.95|10635.19|10635.19|0
1651586380000|2022-05-03 13:59:40|10636.4|10636.4|10636.04|10636.04|10636.4|10636.4|10636.04|10636.04|0
1651586390000|2022-05-03 13:59:50|10636.68|10636.68|10636.94|10636.94|10637.17|10637.17|10636.68|10636.68|0
1651586400000|2022-05-03 14:00:00|10636.81|10636.81|10641.74|10641.74|10641.88|10641.88|10636.81|10636.81|0
1651586410000|2022-05-03 14:00:10|10641.95|10641.95|10643.11|10643.11|10643.47|10643.47|10641.95|10641.95|0
1651586430000|2022-05-03 14:00:30|10643.48|10643.48|10643.7|10643.7|10643.7|10643.7|10643.48|10643.48|0
1651586440000|2022-05-03 14:00:40|10644.55|10644.55|10644.98|10644.98|10644.98|10644.98|10643.7|10643.7|0
1651586450000|2022-05-03 14:00:50|10644.18|10644.18|10647.4|10647.4|10647.75|10647.75|10644.05|10644.05|0
1651586460000|2022-05-03 14:01:00|10648.96|10648.96|10648.75|10648.75|10648.96|10648.96|10648.75|10648.75|0
1651586470000|2022-05-03 14:01:10|10648.82|10648.82|10649.72|10649.72|10649.72|10649.72|10648.82|10648.82|0
1651586490000|2022-05-03 14:01:30|10650.07|10650.07|10649.85|10649.85|10650.5|10650.5|10649.85|10649.85|0
1651586500000|2022-05-03 14:01:40|10649.98|10649.98|10649.59|10649.59|10649.98|10649.98|10649.59|10649.59|0
1651586510000|2022-05-03 14:01:50|10649.46|10649.46|10648.78|10648.78|10649.46|10649.46|10648.19|10648.19|0
1651586520000|2022-05-03 14:02:00|10648.35|10648.35|10646.28|10646.28|10648.35|10648.35|10646.28|10646.28|0
1651586530000|2022-05-03 14:02:10|10645.95|10645.95|10643.47|10643.47|10645.95|10645.95|10643.47|10643.47|0
1651586540000|2022-05-03 14:02:20|10644.25|10644.25|10645.18|10645.18|10645.18|10645.18|10644.25|10644.25|0
1651586560000|2022-05-03 14:02:40|10645.96|10645.96|10645.96|10645.96|10645.96|10645.96|10645.96|10645.96|0
1651586570000|2022-05-03 14:02:50|10646.04|10646.04|10646.13|10646.13|10646.13|10646.13|10646.04|10646.04|0
1651586580000|2022-05-03 14:03:00|10645.9|10645.9|10645.9|10645.9|10645.9|10645.9|10645.9|10645.9|0
1651586590000|2022-05-03 14:03:10|10645.72|10645.72|10645.5|10645.5|10645.72|10645.72|10645.5|10645.5|0
1651586600000|2022-05-03 14:03:20|10646.18|10646.18|10646.61|10646.61|10646.61|10646.61|10646.18|10646.18|0
1651586610000|2022-05-03 14:03:30|10646.74|10646.74|10654.98|10654.98|10654.98|10654.98|10646.74|10646.74|0
1651586620000|2022-05-03 14:03:40|10655.48|10655.48|10653.56|10653.56|10655.81|10655.81|10653.56|10653.56|0
1651586630000|2022-05-03 14:03:50|10653.13|10653.13|10650.94|10650.94|10653.13|10653.13|10650.94|10650.94|0
1651586640000|2022-05-03 14:04:00|10651.49|10651.49|10652.68|10652.68|10652.68|10652.68|10651.49|10651.49|0
1651586650000|2022-05-03 14:04:10|10652.46|10652.46|10652.79|10652.79|10652.79|10652.79|10652.46|10652.46|0
1651586660000|2022-05-03 14:04:20|10652.7|10652.7|10652.7|10652.7|10653.12|10653.12|10652.7|10652.7|0
1651586670000|2022-05-03 14:04:30|10652.57|10652.57|10652.44|10652.44|10652.73|10652.73|10652.3|10652.3|0
1651586680000|2022-05-03 14:04:40|10653.3|10653.3|10656.44|10656.44|10656.44|10656.44|10653.3|10653.3|0
1651586690000|2022-05-03 14:04:50|10656.58|10656.58|10655.89|10655.89|10656.58|10656.58|10655.89|10655.89|0
1651586700000|2022-05-03 14:05:00|10656.33|10656.33|10657.47|10657.47|10657.47|10657.47|10656.33|10656.33|0
1651586710000|2022-05-03 14:05:10|10657.05|10657.05|10656.42|10656.42|10657.05|10657.05|10656.19|10656.19|0
1651586720000|2022-05-03 14:05:20|10656.79|10656.79|10656.41|10656.41|10657.16|10657.16|10656.41|10656.41|0
1651586730000|2022-05-03 14:05:30|10656.67|10656.67|10657|10657|10657|10657|10656.29|10656.29|0
1651586740000|2022-05-03 14:05:40|10658.07|10658.07|10658.65|10658.65|10658.65|10658.65|10658.07|10658.07|0
1651586750000|2022-05-03 14:05:50|10658.43|10658.43|10658.45|10658.45|10658.45|10658.45|10658.08|10658.08|0
1651586760000|2022-05-03 14:06:00|10658.01|10658.01|10656.76|10656.76|10658.01|10658.01|10656.76|10656.76|0
1651586770000|2022-05-03 14:06:10|10656.44|10656.44|10656.65|10656.65|10656.65|10656.65|10656.13|10656.13|0
1651586780000|2022-05-03 14:06:20|10657.51|10657.51|10656.66|10656.66|10657.51|10657.51|10656.66|10656.66|0
1651586790000|2022-05-03 14:06:30|10655.88|10655.88|10654.88|10654.88|10655.88|10655.88|10654.88|10654.88|0
1651586800000|2022-05-03 14:06:40|10654.51|10654.51|10654.12|10654.12|10654.51|10654.51|10653.66|10653.66|0
1651586810000|2022-05-03 14:06:50|10654|10654|10649.7|10649.7|10655.63|10655.63|10649.7|10649.7|0
1651586820000|2022-05-03 14:07:00|10649.27|10649.27|10649.46|10649.46|10649.69|10649.69|10648.72|10648.72|0
1651586830000|2022-05-03 14:07:10|10649.13|10649.13|10649.34|10649.34|10649.34|10649.34|10648.91|10648.91|0
1651586840000|2022-05-03 14:07:20|10649.22|10649.22|10648.32|10648.32|10649.35|10649.35|10648.32|10648.32|0
1651586850000|2022-05-03 14:07:30|10648.17|10648.17|10647.13|10647.13|10648.17|10648.17|10647.13|10647.13|0
1651586860000|2022-05-03 14:07:40|10647.31|10647.31|10646.84|10646.84|10647.62|10647.62|10646.84|10646.84|0
1651586870000|2022-05-03 14:07:50|10647.33|10647.33|10647.99|10647.99|10648.08|10648.08|10646.6|10646.6|0
1651586890000|2022-05-03 14:08:10|10648.08|10648.08|10648.08|10648.08|10648.08|10648.08|10648.08|10648.08|0
1651586900000|2022-05-03 14:08:20|10648.21|10648.21|10648.21|10648.21|10648.21|10648.21|10648.21|10648.21|0
1651586910000|2022-05-03 14:08:30|10648.03|10648.03|10646.07|10646.07|10648.03|10648.03|10645.94|10645.94|0
1651586920000|2022-05-03 14:08:40|10645.29|10645.29|10641.19|10641.19|10645.29|10645.29|10641.19|10641.19|0
1651586930000|2022-05-03 14:08:50|10641.01|10641.01|10641.01|10641.01|10641.01|10641.01|10641.01|10641.01|0
1651586940000|2022-05-03 14:09:00|10641.14|10641.14|10641.44|10641.44|10641.44|10641.44|10641.09|10641.09|0
1651586950000|2022-05-03 14:09:10|10641.57|10641.57|10642.05|10642.05|10642.05|10642.05|10641.27|10641.27|0
1651586960000|2022-05-03 14:09:20|10642.64|10642.64|10643.81|10643.81|10643.81|10643.81|10642.64|10642.64|0
1651586970000|2022-05-03 14:09:30|10644.22|10644.22|10644.22|10644.22|10644.22|10644.22|10644.22|10644.22|0
1651586980000|2022-05-03 14:09:40|10644.05|10644.05|10643.36|10643.36|10644.05|10644.05|10643.36|10643.36|0
1651586990000|2022-05-03 14:09:50|10641.8|10641.8|10641.8|10641.8|10641.8|10641.8|10641.8|10641.8|0
1651587000000|2022-05-03 14:10:00|10641.56|10641.56|10641.56|10641.56|10641.56|10641.56|10641.56|10641.56|0
1651587010000|2022-05-03 14:10:10|10641.72|10641.72|10641.13|10641.13|10641.72|10641.72|10640.81|10640.81|0
1651587020000|2022-05-03 14:10:20|10641.51|10641.51|10641.51|10641.51|10641.51|10641.51|10641.51|10641.51|0
1651587030000|2022-05-03 14:10:30|10643.06|10643.06|10646.18|10646.18|10646.18|10646.18|10643.06|10643.06|0
1651587040000|2022-05-03 14:10:40|10645.75|10645.75|10645.91|10645.91|10645.91|10645.91|10645.75|10645.75|0
1651587050000|2022-05-03 14:10:50|10646.34|10646.34|10646.5|10646.5|10646.5|10646.5|10645.91|10645.91|0
1651587070000|2022-05-03 14:11:10|10646.32|10646.32|10646.67|10646.67|10646.67|10646.67|10646.32|10646.32|0
1651587080000|2022-05-03 14:11:20|10646.8|10646.8|10646.8|10646.8|10646.8|10646.8|10646.8|10646.8|0
1651587090000|2022-05-03 14:11:30|10647.65|10647.65|10647.78|10647.78|10647.78|10647.78|10647.65|10647.65|0
1651587100000|2022-05-03 14:11:40|10647.35|10647.35|10646.68|10646.68|10647.35|10647.35|10646.68|10646.68|0
1651587110000|2022-05-03 14:11:50|10646.5|10646.5|10645.56|10645.56|10646.5|10646.5|10645.56|10645.56|0
1651587120000|2022-05-03 14:12:00|10645.43|10645.43|10644.63|10644.63|10645.43|10645.43|10644.56|10644.56|0
1651587130000|2022-05-03 14:12:10|10644.45|10644.45|10643.55|10643.55|10644.45|10644.45|10643.55|10643.55|0
1651587140000|2022-05-03 14:12:20|10643.11|10643.11|10643.11|10643.11|10643.11|10643.11|10643.11|10643.11|0
1651587150000|2022-05-03 14:12:30|10643.48|10643.48|10644.3|10644.3|10644.3|10644.3|10643.4|10643.4|0
1651587160000|2022-05-03 14:12:40|10645.15|10645.15|10645.51|10645.51|10645.51|10645.51|10645.15|10645.15|0
1651587170000|2022-05-03 14:12:50|10645.35|10645.35|10647.22|10647.22|10647.22|10647.22|10645.35|10645.35|0
1651587180000|2022-05-03 14:13:00|10648.27|10648.27|10650.43|10650.43|10650.43|10650.43|10648.09|10648.09|0
1651587190000|2022-05-03 14:13:10|10650.6|10650.6|10650.6|10650.6|10650.6|10650.6|10650.6|10650.6|0
1651587200000|2022-05-03 14:13:20|10651.11|10651.11|10650.79|10650.79|10651.29|10651.29|10650.79|10650.79|0
1651587210000|2022-05-03 14:13:30|10650.95|10650.95|10650.52|10650.52|10650.95|10650.95|10650.52|10650.52|0
1651587220000|2022-05-03 14:13:40|10650.09|10650.09|10645.79|10645.79|10650.09|10650.09|10645.79|10645.79|0
1651587230000|2022-05-03 14:13:50|10645.42|10645.42|10644.81|10644.81|10645.42|10645.42|10644.81|10644.81|0
1651587240000|2022-05-03 14:14:00|10645.24|10645.24|10646.85|10646.85|10647.03|10647.03|10645.24|10645.24|0
1651587250000|2022-05-03 14:14:10|10646.98|10646.98|10647.39|10647.39|10647.39|10647.39|10646.98|10646.98|0
1651587260000|2022-05-03 14:14:20|10646.54|10646.54|10646.54|10646.54|10646.54|10646.54|10646.54|10646.54|0
1651587270000|2022-05-03 14:14:30|10649.24|10649.24|10651.03|10651.03|10651.25|10651.25|10648.9|10648.9|0
1651587280000|2022-05-03 14:14:40|10651.81|10651.81|10652.54|10652.54|10652.54|10652.54|10651.81|10651.81|0
1651587290000|2022-05-03 14:14:50|10652.78|10652.78|10653.64|10653.64|10653.93|10653.93|10652.78|10652.78|0
1651587300000|2022-05-03 14:15:00|10653.86|10653.86|10652.42|10652.42|10653.86|10653.86|10652.42|10652.42|0
1651587310000|2022-05-03 14:15:10|10651.7|10651.7|10651.47|10651.47|10651.7|10651.7|10651.27|10651.27|0
1651587320000|2022-05-03 14:15:20|10651.03|10651.03|10647.93|10647.93|10651.03|10651.03|10647.93|10647.93|0
1651587330000|2022-05-03 14:15:30|10647.68|10647.68|10646.89|10646.89|10647.68|10647.68|10646.89|10646.89|0
1651587340000|2022-05-03 14:15:40|10646.73|10646.73|10642.52|10642.52|10646.73|10646.73|10642.52|10642.52|0
1651587350000|2022-05-03 14:15:50|10641.83|10641.83|10641.03|10641.03|10641.96|10641.96|10641.03|10641.03|0
1651587360000|2022-05-03 14:16:00|10641.22|10641.22|10642.26|10642.26|10643.04|10643.04|10641.22|10641.22|0
1651587370000|2022-05-03 14:16:10|10640.95|10640.95|10635.82|10635.82|10640.95|10640.95|10635.82|10635.82|0
1651587380000|2022-05-03 14:16:20|10636.6|10636.6|10634.15|10634.15|10636.6|10636.6|10633.97|10633.97|0
1651587390000|2022-05-03 14:16:30|10634.32|10634.32|10632.42|10632.42|10634.32|10634.32|10632.42|10632.42|0
1651587400000|2022-05-03 14:16:40|10632.6|10632.6|10634.31|10634.31|10634.74|10634.74|10632.6|10632.6|0
1651587410000|2022-05-03 14:16:50|10634.45|10634.45|10632.69|10632.69|10634.45|10634.45|10632.69|10632.69|0
1651587420000|2022-05-03 14:17:00|10633.47|10633.47|10634.06|10634.06|10634.06|10634.06|10633.47|10633.47|0
1651587430000|2022-05-03 14:17:10|10633.42|10633.42|10633.42|10633.42|10633.42|10633.42|10633.42|10633.42|0
1651587440000|2022-05-03 14:17:20|10633.95|10633.95|10633.55|10633.55|10633.95|10633.95|10633.55|10633.55|0
1651587450000|2022-05-03 14:17:30|10633.34|10633.34|10633|10633|10633.86|10633.86|10633|10633|0
1651587460000|2022-05-03 14:17:40|10633.22|10633.22|10633.12|10633.12|10633.34|10633.34|10633.12|10633.12|0
1651587470000|2022-05-03 14:17:50|10632.34|10632.34|10634.46|10634.46|10634.46|10634.46|10632.34|10632.34|0
1651587480000|2022-05-03 14:18:00|10634.36|10634.36|10634.37|10634.37|10634.58|10634.58|10634.36|10634.36|0
1651587490000|2022-05-03 14:18:10|10634.8|10634.8|10635.23|10635.23|10635.44|10635.44|10634.8|10634.8|0
1651587500000|2022-05-03 14:18:20|10635.05|10635.05|10634.53|10634.53|10635.05|10635.05|10634.1|10634.1|0
1651587510000|2022-05-03 14:18:30|10634.88|10634.88|10637.48|10637.48|10637.48|10637.48|10634.88|10634.88|0
1651587520000|2022-05-03 14:18:40|10637.05|10637.05|10635.97|10635.97|10637.05|10637.05|10635.97|10635.97|0
1651587540000|2022-05-03 14:19:00|10636.1|10636.1|10636.18|10636.18|10636.18|10636.18|10635.74|10635.74|0
1651587550000|2022-05-03 14:19:10|10636.55|10636.55|10635.96|10635.96|10636.55|10636.55|10635.96|10635.96|0
1651587560000|2022-05-03 14:19:20|10635.52|10635.52|10635.52|10635.52|10635.52|10635.52|10635.52|10635.52|0
1651587570000|2022-05-03 14:19:30|10634.74|10634.74|10635.17|10635.17|10635.17|10635.17|10634.74|10634.74|0
1651587580000|2022-05-03 14:19:40|10635.04|10635.04|10634.65|10634.65|10635.1|10635.1|10634.65|10634.65|0
1651587600000|2022-05-03 14:20:00|10634.23|10634.23|10633.93|10633.93|10634.23|10634.23|10633.58|10633.58|0
1651587610000|2022-05-03 14:20:10|10634.36|10634.36|10635.03|10635.03|10635.03|10635.03|10633.8|10633.8|0
1651587620000|2022-05-03 14:20:20|10635.46|10635.46|10635.32|10635.32|10635.57|10635.57|10635.32|10635.32|0
1651587630000|2022-05-03 14:20:30|10633.76|10633.76|10635.35|10635.35|10635.35|10635.35|10632.98|10632.98|0
1651587640000|2022-05-03 14:20:40|10635.57|10635.57|10635.72|10635.72|10636.43|10636.43|10635.57|10635.57|0
1651587650000|2022-05-03 14:20:50|10635.85|10635.85|10636.15|10636.15|10636.6|10636.6|10635.64|10635.64|0
1651587660000|2022-05-03 14:21:00|10635.37|10635.37|10634.31|10634.31|10635.37|10635.37|10634.31|10634.31|0
1651587670000|2022-05-03 14:21:10|10633.88|10633.88|10632.33|10632.33|10633.88|10633.88|10632.33|10632.33|0
1651587680000|2022-05-03 14:21:20|10632.7|10632.7|10632.7|10632.7|10632.7|10632.7|10632.7|10632.7|0
1651587700000|2022-05-03 14:21:40|10632.48|10632.48|10630.22|10630.22|10632.67|10632.67|10630.22|10630.22|0
1651587710000|2022-05-03 14:21:50|10630.1|10630.1|10628.68|10628.68|10630.1|10630.1|10628.68|10628.68|0
1651587720000|2022-05-03 14:22:00|10628.8|10628.8|10628.28|10628.28|10629.67|10629.67|10628.28|10628.28|0
1651587730000|2022-05-03 14:22:10|10628.08|10628.08|10627.74|10627.74|10628.08|10628.08|10627.74|10627.74|0
1651587740000|2022-05-03 14:22:20|10626.96|10626.96|10627.86|10627.86|10627.86|10627.86|10626.83|10626.83|0
1651587750000|2022-05-03 14:22:30|10628.3|10628.3|10629.09|10629.09|10629.09|10629.09|10628.3|10628.3|0
1651587760000|2022-05-03 14:22:40|10628.66|10628.66|10629.1|10629.1|10629.1|10629.1|10628.66|10628.66|0
1651587770000|2022-05-03 14:22:50|10629.52|10629.52|10630.3|10630.3|10630.3|10630.3|10629.52|10629.52|0
1651587780000|2022-05-03 14:23:00|10630.43|10630.43|10630.56|10630.56|10630.56|10630.56|10630.43|10630.43|0
1651587790000|2022-05-03 14:23:10|10629.79|10629.79|10629.79|10629.79|10629.79|10629.79|10629.79|10629.79|0
1651587800000|2022-05-03 14:23:20|10629.91|10629.91|10628.65|10628.65|10629.91|10629.91|10628.57|10628.57|0
1651587810000|2022-05-03 14:23:30|10628.78|10628.78|10628.53|10628.53|10628.78|10628.78|10628.53|10628.53|0
1651587820000|2022-05-03 14:23:40|10628.4|10628.4|10626.62|10626.62|10628.4|10628.4|10626.62|10626.62|0
1651587830000|2022-05-03 14:23:50|10626.4|10626.4|10625.66|10625.66|10626.4|10626.4|10625.66|10625.66|0
1651587840000|2022-05-03 14:24:00|10625|10625|10627.09|10627.09|10627.51|10627.51|10625|10625|0
1651587850000|2022-05-03 14:24:10|10627.51|10627.51|10628.1|10628.1|10628.1|10628.1|10627.51|10627.51|0
1651587860000|2022-05-03 14:24:20|10628.32|10628.32|10628.41|10628.41|10628.41|10628.41|10628.32|10628.32|0
1651587870000|2022-05-03 14:24:30|10627.63|10627.63|10627.78|10627.78|10627.78|10627.78|10627.17|10627.17|0
1651587880000|2022-05-03 14:24:40|10627.56|10627.56|10627.56|10627.56|10627.56|10627.56|10627.56|10627.56|0
1651587900000|2022-05-03 14:25:00|10627.74|10627.74|10630.81|10630.81|10630.81|10630.81|10627.74|10627.74|0
1651587910000|2022-05-03 14:25:10|10630.63|10630.63|10630.26|10630.26|10630.63|10630.63|10630.17|10630.17|0
1651587920000|2022-05-03 14:25:20|10630.69|10630.69|10630.45|10630.45|10630.69|10630.69|10630.45|10630.45|0
1651587930000|2022-05-03 14:25:30|10629.67|10629.67|10630.03|10630.03|10630.25|10630.25|10629.67|10629.67|0
1651587940000|2022-05-03 14:25:40|10630.47|10630.47|10632.24|10632.24|10632.24|10632.24|10630.47|10630.47|0
1651587950000|2022-05-03 14:25:50|10632.37|10632.37|10632.89|10632.89|10633.14|10633.14|10632.37|10632.37|0
1651587960000|2022-05-03 14:26:00|10633.67|10633.67|10634.32|10634.32|10634.48|10634.48|10633.67|10633.67|0
1651587980000|2022-05-03 14:26:20|10633.97|10633.97|10633.44|10633.44|10633.97|10633.97|10633.44|10633.44|0
1651587990000|2022-05-03 14:26:30|10632.31|10632.31|10632.98|10632.98|10632.98|10632.98|10632.31|10632.31|0
1651588000000|2022-05-03 14:26:40|10632.82|10632.82|10632.98|10632.98|10632.98|10632.98|10632.75|10632.75|0
1651588010000|2022-05-03 14:26:50|10633.2|10633.2|10634.93|10634.93|10634.93|10634.93|10633.2|10633.2|0
1651588020000|2022-05-03 14:27:00|10635.41|10635.41|10635.57|10635.57|10635.57|10635.57|10634.94|10634.94|0
1651588030000|2022-05-03 14:27:10|10635.93|10635.93|10636.17|10636.17|10636.17|10636.17|10635.93|10635.93|0
1651588040000|2022-05-03 14:27:20|10635.74|10635.74|10635.8|10635.8|10635.8|10635.8|10635.58|10635.58|0
1651588050000|2022-05-03 14:27:30|10635.93|10635.93|10635.93|10635.93|10635.93|10635.93|10635.93|10635.93|0
1651588060000|2022-05-03 14:27:40|10636.3|10636.3|10636.4|10636.4|10636.4|10636.4|10636.19|10636.19|0
1651588070000|2022-05-03 14:27:50|10635.97|10635.97|10635.81|10635.81|10635.97|10635.97|10635.81|10635.81|0
1651588080000|2022-05-03 14:28:00|10635.03|10635.03|10634.8|10634.8|10635.03|10635.03|10634.58|10634.58|0
1651588090000|2022-05-03 14:28:10|10635.15|10635.15|10634.65|10634.65|10635.15|10635.15|10634.65|10634.65|0
1651588100000|2022-05-03 14:28:20|10634.83|10634.83|10634.83|10634.83|10634.83|10634.83|10634.83|10634.83|0
1651588110000|2022-05-03 14:28:30|10635.19|10635.19|10635.19|10635.19|10635.19|10635.19|10634.96|10634.96|0
1651588120000|2022-05-03 14:28:40|10635.63|10635.63|10635.74|10635.74|10635.85|10635.85|10635.41|10635.41|0
1651588130000|2022-05-03 14:28:50|10635.42|10635.42|10634.23|10634.23|10635.42|10635.42|10633.88|10633.88|0
1651588140000|2022-05-03 14:29:00|10634.67|10634.67|10634.23|10634.23|10634.67|10634.67|10634.23|10634.23|0
1651588170000|2022-05-03 14:29:30|10634.14|10634.14|10637.78|10637.78|10637.78|10637.78|10633.81|10633.81|0
1651588180000|2022-05-03 14:29:40|10638.4|10638.4|10638.81|10638.81|10638.81|10638.81|10638.27|10638.27|0
1651588190000|2022-05-03 14:29:50|10639.04|10639.04|10639.04|10639.04|10639.04|10639.04|10639.04|10639.04|0
1651588200000|2022-05-03 14:30:00|10639.17|10639.17|10639.34|10639.34|10639.67|10639.67|10639.17|10639.17|0
1651588210000|2022-05-03 14:30:10|10639.43|10639.43|10638.24|10638.24|10639.43|10639.43|10638.24|10638.24|0
1651588220000|2022-05-03 14:30:20|10638.11|10638.11|10637.03|10637.03|10638.11|10638.11|10637.03|10637.03|0
1651588290000|2022-05-03 14:31:30|10631.23|10631.23|10634.17|10634.17|10634.17|10634.17|10631.23|10631.23|0
1651588300000|2022-05-03 14:31:40|10633.74|10633.74|10633.32|10633.32|10633.74|10633.74|10633.32|10633.32|0
1651588310000|2022-05-03 14:31:50|10633.58|10633.58|10633.71|10633.71|10633.71|10633.71|10633.58|10633.58|0
1651588320000|2022-05-03 14:32:00|10632.93|10632.93|10635.68|10635.68|10635.68|10635.68|10632.92|10632.92|0
1651588330000|2022-05-03 14:32:10|10635.24|10635.24|10635.98|10635.98|10635.98|10635.98|10635.24|10635.24|0
1651588340000|2022-05-03 14:32:20|10636.05|10636.05|10636.05|10636.05|10636.05|10636.05|10636.05|10636.05|0
1651588350000|2022-05-03 14:32:30|10635.92|10635.92|10635.79|10635.79|10635.92|10635.92|10635.79|10635.79|0
1651588360000|2022-05-03 14:32:40|10636.16|10636.16|10635.56|10635.56|10636.16|10636.16|10635.56|10635.56|0
1651588370000|2022-05-03 14:32:50|10635.78|10635.78|10636.91|10636.91|10636.91|10636.91|10635.78|10635.78|0
1651588380000|2022-05-03 14:33:00|10637.69|10637.69|10637.9|10637.9|10638.07|10638.07|10637.63|10637.63|0
1651588390000|2022-05-03 14:33:10|10637.12|10637.12|10634.98|10634.98|10637.12|10637.12|10634.98|10634.98|0
1651588400000|2022-05-03 14:33:20|10634.83|10634.83|10635.08|10635.08|10635.24|10635.24|10634.53|10634.53|0
1651588410000|2022-05-03 14:33:30|10635.51|10635.51|10635.86|10635.86|10635.86|10635.86|10635.08|10635.08|0
1651588420000|2022-05-03 14:33:40|10635.43|10635.43|10635.43|10635.43|10635.43|10635.43|10635.43|10635.43|0
1651588430000|2022-05-03 14:33:50|10635.65|10635.65|10635.65|10635.65|10635.65|10635.65|10635.65|10635.65|0
1651588440000|2022-05-03 14:34:00|10636.08|10636.08|10636.77|10636.77|10636.99|10636.99|10636.08|10636.08|0
1651588460000|2022-05-03 14:34:20|10637.19|10637.19|10636.49|10636.49|10637.19|10637.19|10636.49|10636.49|0
1651588470000|2022-05-03 14:34:30|10637.27|10637.27|10637.34|10637.34|10637.52|10637.52|10637.12|10637.12|0
1651588480000|2022-05-03 14:34:40|10636.91|10636.91|10638.68|10638.68|10639.05|10639.05|10634.77|10634.77|0
1651588490000|2022-05-03 14:34:50|10637.9|10637.9|10636.09|10636.09|10637.9|10637.9|10636.09|10636.09|0
1651588500000|2022-05-03 14:35:00|10635.31|10635.31|10635.31|10635.31|10635.31|10635.31|10635.31|10635.31|0
1651588510000|2022-05-03 14:35:10|10635.43|10635.43|10634.22|10634.22|10635.43|10635.43|10633.35|10633.35|0
1651588520000|2022-05-03 14:35:20|10633.44|10633.44|10633.44|10633.44|10633.44|10633.44|10633.44|10633.44|0
1651588530000|2022-05-03 14:35:30|10633.6|10633.6|10633.5|10633.5|10633.6|10633.6|10633.5|10633.5|0
1651588540000|2022-05-03 14:35:40|10633.29|10633.29|10631.44|10631.44|10633.39|10633.39|10631.44|10631.44|0
1651588550000|2022-05-03 14:35:50|10631.01|10631.01|10630.87|10630.87|10631.01|10631.01|10630.62|10630.62|0
1651588560000|2022-05-03 14:36:00|10630.41|10630.41|10628.76|10628.76|10630.41|10630.41|10628.76|10628.76|0
1651588570000|2022-05-03 14:36:10|10628.54|10628.54|10628.76|10628.76|10629.2|10629.2|10628.54|10628.54|0
1651588580000|2022-05-03 14:36:20|10628.64|10628.64|10627.17|10627.17|10628.64|10628.64|10627.17|10627.17|0
1651588590000|2022-05-03 14:36:30|10627.43|10627.43|10629.1|10629.1|10629.34|10629.34|10627.43|10627.43|0
1651588600000|2022-05-03 14:36:40|10629.23|10629.23|10628.31|10628.31|10629.49|10629.49|10627.88|10627.88|0
1651588610000|2022-05-03 14:36:50|10627.53|10627.53|10627.31|10627.31|10627.53|10627.53|10627.31|10627.31|0
1651588620000|2022-05-03 14:37:00|10626.53|10626.53|10627.31|10627.31|10627.31|10627.31|10626.1|10626.1|0
1651588630000|2022-05-03 14:37:10|10626.86|10626.86|10626.86|10626.86|10626.86|10626.86|10626.86|10626.86|0
1651588640000|2022-05-03 14:37:20|10627.5|10627.5|10626.98|10626.98|10627.85|10627.85|10626.98|10626.98|0
1651588650000|2022-05-03 14:37:30|10626.91|10626.91|10625.28|10625.28|10626.91|10626.91|10625.28|10625.28|0
1651588670000|2022-05-03 14:37:50|10625.15|10625.15|10623.13|10623.13|10625.15|10625.15|10623|10623|0
1651588680000|2022-05-03 14:38:00|10623.36|10623.36|10624|10624|10624|10624|10623.36|10623.36|0
1651588690000|2022-05-03 14:38:10|10624.19|10624.19|10624.19|10624.19|10624.19|10624.19|10624.19|10624.19|0
1651588700000|2022-05-03 14:38:20|10624.97|10624.97|10624.9|10624.9|10624.97|10624.97|10624.9|10624.9|0
1651588710000|2022-05-03 14:38:30|10625.27|10625.27|10625.14|10625.14|10625.27|10625.27|10624.93|10624.93|0
1651588720000|2022-05-03 14:38:40|10625.25|10625.25|10623.73|10623.73|10625.25|10625.25|10623.47|10623.47|0
1651588730000|2022-05-03 14:38:50|10623.51|10623.51|10623.29|10623.29|10623.51|10623.51|10623.29|10623.29|0
1651588740000|2022-05-03 14:39:00|10623.11|10623.11|10624.07|10624.07|10624.51|10624.51|10623.11|10623.11|0
1651588750000|2022-05-03 14:39:10|10623.79|10623.79|10622.95|10622.95|10623.79|10623.79|10622.95|10622.95|0
1651588760000|2022-05-03 14:39:20|10622.71|10622.71|10620.33|10620.33|10622.71|10622.71|10620.33|10620.33|0
1651588770000|2022-05-03 14:39:30|10620.55|10620.55|10620.77|10620.77|10620.77|10620.77|10620.55|10620.55|0
1651588780000|2022-05-03 14:39:40|10620.49|10620.49|10621.65|10621.65|10621.65|10621.65|10620.49|10620.49|0
1651588790000|2022-05-03 14:39:50|10621.98|10621.98|10621.98|10621.98|10621.98|10621.98|10621.98|10621.98|0
1651588800000|2022-05-03 14:40:00|10621.76|10621.76|10621.59|10621.59|10621.76|10621.76|10621.37|10621.37|0
1651588810000|2022-05-03 14:40:10|10621.21|10621.21|10621.19|10621.19|10621.54|10621.54|10620.75|10620.75|0
1651588820000|2022-05-03 14:40:20|10620.97|10620.97|10620.48|10620.48|10620.97|10620.97|10620.48|10620.48|0
1651588830000|2022-05-03 14:40:30|10620.7|10620.7|10619.57|10619.57|10620.7|10620.7|10619.49|10619.49|0
1651588840000|2022-05-03 14:40:40|10619.45|10619.45|10619.01|10619.01|10619.45|10619.45|10618.45|10618.45|0
1651588850000|2022-05-03 14:40:50|10618.8|10618.8|10618.91|10618.91|10619.01|10619.01|10618.75|10618.75|0
1651588860000|2022-05-03 14:41:00|10618.48|10618.48|10615.74|10615.74|10618.92|10618.92|10615.74|10615.74|0
1651588870000|2022-05-03 14:41:10|10615.96|10615.96|10614.65|10614.65|10615.96|10615.96|10614.65|10614.65|0
1651588880000|2022-05-03 14:41:20|10615.51|10615.51|10615.17|10615.17|10615.51|10615.51|10615.08|10615.08|0
1651588890000|2022-05-03 14:41:30|10614.74|10614.74|10613.22|10613.22|10614.96|10614.96|10613.01|10613.01|0
1651588900000|2022-05-03 14:41:40|10613.06|10613.06|10613.22|10613.22|10613.22|10613.22|10613.06|10613.06|0
1651588910000|2022-05-03 14:41:50|10613.4|10613.4|10612.45|10612.45|10613.4|10613.4|10612.45|10612.45|0
1651588920000|2022-05-03 14:42:00|10612.23|10612.23|10612.02|10612.02|10612.23|10612.23|10612.02|10612.02|0
1651588930000|2022-05-03 14:42:10|10612.41|10612.41|10608.64|10608.64|10612.41|10612.41|10608.39|10608.39|0
1651588940000|2022-05-03 14:42:20|10608.73|10608.73|10608.88|10608.88|10609.17|10609.17|10608.73|10608.73|0
1651588950000|2022-05-03 14:42:30|10610.21|10610.21|10611.04|10611.04|10611.04|10611.04|10610.21|10610.21|0
1651588960000|2022-05-03 14:42:40|10611.47|10611.47|10611.47|10611.47|10611.47|10611.47|10611.47|10611.47|0
1651588970000|2022-05-03 14:42:50|10611.7|10611.7|10611.29|10611.29|10611.7|10611.7|10611.29|10611.29|0
1651588980000|2022-05-03 14:43:00|10611.64|10611.64|10613.17|10613.17|10613.3|10613.3|10611.64|10611.64|0
1651588990000|2022-05-03 14:43:10|10613.42|10613.42|10612.77|10612.77|10613.42|10613.42|10612.55|10612.55|0
1651589000000|2022-05-03 14:43:20|10612.69|10612.69|10610.63|10610.63|10612.69|10612.69|10610.38|10610.38|0
1651589010000|2022-05-03 14:43:30|10610.38|10610.38|10608.92|10608.92|10610.38|10610.38|10608.14|10608.14|0
1651589020000|2022-05-03 14:43:40|10608.49|10608.49|10607.16|10607.16|10609.35|10609.35|10607.16|10607.16|0
1651589030000|2022-05-03 14:43:50|10606.97|10606.97|10605.51|10605.51|10606.97|10606.97|10604.91|10604.91|0
1651589040000|2022-05-03 14:44:00|10605.74|10605.74|10605.27|10605.27|10605.74|10605.74|10605.27|10605.27|0
1651589050000|2022-05-03 14:44:10|10604.98|10604.98|10604.73|10604.73|10604.99|10604.99|10604.61|10604.61|0
1651589060000|2022-05-03 14:44:20|10604.86|10604.86|10605.21|10605.21|10605.21|10605.21|10604.86|10604.86|0
1651589070000|2022-05-03 14:44:30|10604.97|10604.97|10604.97|10604.97|10604.97|10604.97|10604.97|10604.97|0
1651589080000|2022-05-03 14:44:40|10605.12|10605.12|10605.27|10605.27|10605.27|10605.27|10605.12|10605.12|0
1651589090000|2022-05-03 14:44:50|10604.42|10604.42|10604.42|10604.42|10604.42|10604.42|10604.42|10604.42|0
1651589100000|2022-05-03 14:45:00|10603.64|10603.64|10604.06|10604.06|10604.06|10604.06|10603.47|10603.47|0
1651589110000|2022-05-03 14:45:10|10603.53|10603.53|10601.74|10601.74|10603.53|10603.53|10601.74|10601.74|0
1651589130000|2022-05-03 14:45:30|10602.18|10602.18|10602.36|10602.36|10602.4|10602.4|10602.17|10602.17|0
1651589140000|2022-05-03 14:45:40|10602.12|10602.12|10601.94|10601.94|10602.12|10602.12|10601.94|10601.94|0
1651589150000|2022-05-03 14:45:50|10602.19|10602.19|10603.21|10603.21|10603.21|10603.21|10602.19|10602.19|0
1651589160000|2022-05-03 14:46:00|10603.58|10603.58|10603.92|10603.92|10604.68|10604.68|10603.58|10603.58|0
1651589170000|2022-05-03 14:46:10|10605.13|10605.13|10603.61|10603.61|10605.25|10605.25|10603.61|10603.61|0
1651589180000|2022-05-03 14:46:20|10603.17|10603.17|10603.24|10603.24|10604.02|10604.02|10603.17|10603.17|0
1651589190000|2022-05-03 14:46:30|10602.72|10602.72|10601.04|10601.04|10602.85|10602.85|10600.91|10600.91|0
1651589200000|2022-05-03 14:46:40|10601.4|10601.4|10600.02|10600.02|10601.4|10601.4|10600.02|10600.02|0
1651589210000|2022-05-03 14:46:50|10599.8|10599.8|10599.4|10599.4|10599.8|10599.8|10599.4|10599.4|0
1651589220000|2022-05-03 14:47:00|10599.29|10599.29|10596.35|10596.35|10599.29|10599.29|10596.35|10596.35|0
1651589230000|2022-05-03 14:47:10|10597.13|10597.13|10598.83|10598.83|10598.83|10598.83|10597.13|10597.13|0
1651589240000|2022-05-03 14:47:20|10599.01|10599.01|10599.67|10599.67|10599.67|10599.67|10599.01|10599.01|0
1651589250000|2022-05-03 14:47:30|10598.82|10598.82|10596.22|10596.22|10598.82|10598.82|10596.22|10596.22|0
1651589260000|2022-05-03 14:47:40|10596.44|10596.44|10595.22|10595.22|10597.36|10597.36|10595.22|10595.22|0
1651589280000|2022-05-03 14:48:00|10595.65|10595.65|10595.65|10595.65|10595.65|10595.65|10595.22|10595.22|0
1651589290000|2022-05-03 14:48:10|10595.84|10595.84|10594.21|10594.21|10595.84|10595.84|10594.21|10594.21|0
1651589300000|2022-05-03 14:48:20|10595.06|10595.06|10595.3|10595.3|10595.3|10595.3|10594.63|10594.63|0
1651589310000|2022-05-03 14:48:30|10595.38|10595.38|10596.58|10596.58|10596.58|10596.58|10595.38|10595.38|0
1651589320000|2022-05-03 14:48:40|10596.4|10596.4|10597.44|10597.44|10597.97|10597.97|10596.4|10596.4|0
1651589330000|2022-05-03 14:48:50|10597.2|10597.2|10597.11|10597.11|10597.37|10597.37|10597.11|10597.11|0
1651589340000|2022-05-03 14:49:00|10596.89|10596.89|10594.36|10594.36|10596.89|10596.89|10594.36|10594.36|0
1651589350000|2022-05-03 14:49:10|10593.58|10593.58|10593.58|10593.58|10593.58|10593.58|10593.58|10593.58|0
1651589360000|2022-05-03 14:49:20|10592.8|10592.8|10594.62|10594.62|10594.62|10594.62|10592.8|10592.8|0
1651589370000|2022-05-03 14:49:30|10595.06|10595.06|10594.77|10594.77|10595.32|10595.32|10594.77|10594.77|0
1651589380000|2022-05-03 14:49:40|10593.99|10593.99|10593.99|10593.99|10593.99|10593.99|10593.99|10593.99|0
1651589390000|2022-05-03 14:49:50|10593.56|10593.56|10594.08|10594.08|10594.08|10594.08|10593.56|10593.56|0
1651589400000|2022-05-03 14:50:00|10594.24|10594.24|10595.04|10595.04|10595.04|10595.04|10594.24|10594.24|0
1651589410000|2022-05-03 14:50:10|10595.47|10595.47|10595.47|10595.47|10595.66|10595.66|10595.47|10595.47|0
1651589420000|2022-05-03 14:50:20|10595.55|10595.55|10598.82|10598.82|10598.82|10598.82|10595.55|10595.55|0
1651589430000|2022-05-03 14:50:30|10598.75|10598.75|10599.37|10599.37|10599.37|10599.37|10598.75|10598.75|0
1651589440000|2022-05-03 14:50:40|10599.56|10599.56|10600.21|10600.21|10600.21|10600.21|10599.56|10599.56|0
1651589450000|2022-05-03 14:50:50|10600.66|10600.66|10600.76|10600.76|10600.76|10600.76|10600.57|10600.57|0
1651589460000|2022-05-03 14:51:00|10601.73|10601.73|10602.93|10602.93|10602.93|10602.93|10601.73|10601.73|0
1651589470000|2022-05-03 14:51:10|10603.39|10603.39|10603.07|10603.07|10603.39|10603.39|10602.5|10602.5|0
1651589490000|2022-05-03 14:51:30|10603.5|10603.5|10603.5|10603.5|10603.5|10603.5|10603.5|10603.5|0
1651589500000|2022-05-03 14:51:40|10605.06|10605.06|10604.63|10604.63|10605.06|10605.06|10604.63|10604.63|0
1651589510000|2022-05-03 14:51:50|10604.21|10604.21|10602.88|10602.88|10604.63|10604.63|10602.66|10602.66|0
1651589520000|2022-05-03 14:52:00|10602.66|10602.66|10600.88|10600.88|10602.66|10602.66|10600.88|10600.88|0
1651589530000|2022-05-03 14:52:10|10601.31|10601.31|10601.49|10601.49|10601.49|10601.49|10600.88|10600.88|0
1651589540000|2022-05-03 14:52:20|10601.88|10601.88|10603.13|10603.13|10603.13|10603.13|10601.88|10601.88|0
1651589550000|2022-05-03 14:52:30|10602.7|10602.7|10600.32|10600.32|10602.7|10602.7|10600.32|10600.32|0
1651589560000|2022-05-03 14:52:40|10599.88|10599.88|10599.92|10599.92|10599.92|10599.92|10599.48|10599.48|0
1651589570000|2022-05-03 14:52:50|10599.77|10599.77|10599.77|10599.77|10599.77|10599.77|10599.77|10599.77|0
1651589590000|2022-05-03 14:53:10|10599.95|10599.95|10601.17|10601.17|10601.17|10601.17|10599.95|10599.95|0
1651589600000|2022-05-03 14:53:20|10601.39|10601.39|10601.92|10601.92|10601.92|10601.92|10601.39|10601.39|0
1651589610000|2022-05-03 14:53:30|10601.7|10601.7|10603.26|10603.26|10603.26|10603.26|10601.7|10601.7|0
1651589620000|2022-05-03 14:53:40|10603.05|10603.05|10603.52|10603.52|10603.52|10603.52|10603.05|10603.05|0
1651589630000|2022-05-03 14:53:50|10603.4|10603.4|10602.54|10602.54|10603.4|10603.4|10602.54|10602.54|0
1651589640000|2022-05-03 14:54:00|10602.67|10602.67|10605.46|10605.46|10605.46|10605.46|10602.67|10602.67|0
1651589650000|2022-05-03 14:54:10|10605.24|10605.24|10605.46|10605.46|10605.46|10605.46|10605.24|10605.24|0
1651589660000|2022-05-03 14:54:20|10605.69|10605.69|10606.28|10606.28|10606.28|10606.28|10605.69|10605.69|0
1651589670000|2022-05-03 14:54:30|10606.45|10606.45|10606.1|10606.1|10606.45|10606.45|10606.1|10606.1|0
1651589680000|2022-05-03 14:54:40|10606.88|10606.88|10605.65|10605.65|10606.88|10606.88|10605.65|10605.65|0
1651589690000|2022-05-03 14:54:50|10605.52|10605.52|10605.8|10605.8|10605.8|10605.8|10605.4|10605.4|0
1651589700000|2022-05-03 14:55:00|10605.88|10605.88|10606.23|10606.23|10606.23|10606.23|10605.88|10605.88|0
1651589710000|2022-05-03 14:55:10|10606.01|10606.01|10606.09|10606.09|10606.09|10606.09|10606.01|10606.01|0
1651589720000|2022-05-03 14:55:20|10605.86|10605.86|10607.86|10607.86|10607.86|10607.86|10605.42|10605.42|0
1651589740000|2022-05-03 14:55:40|10608.29|10608.29|10608.04|10608.04|10608.29|10608.29|10608.04|10608.04|0
1651589750000|2022-05-03 14:55:50|10607.81|10607.81|10608.13|10608.13|10608.13|10608.13|10607.81|10607.81|0
1651589760000|2022-05-03 14:56:00|10607.76|10607.76|10608.55|10608.55|10608.55|10608.55|10607.42|10607.42|0
1651589770000|2022-05-03 14:56:10|10608.37|10608.37|10608.73|10608.73|10608.73|10608.73|10608.37|10608.37|0
1651589780000|2022-05-03 14:56:20|10609.17|10609.17|10610.71|10610.71|10610.71|10610.71|10609.17|10609.17|0
1651589790000|2022-05-03 14:56:30|10610.28|10610.28|10611.64|10611.64|10611.64|10611.64|10610.28|10610.28|0
1651589800000|2022-05-03 14:56:40|10611.8|10611.8|10611.8|10611.8|10611.8|10611.8|10611.8|10611.8|0
1651589820000|2022-05-03 14:57:00|10612.03|10612.03|10612.03|10612.03|10612.03|10612.03|10612.03|10612.03|0
1651589830000|2022-05-03 14:57:10|10611.85|10611.85|10612.39|10612.39|10612.39|10612.39|10611.61|10611.61|0
1651589840000|2022-05-03 14:57:20|10612.62|10612.62|10612.62|10612.62|10612.62|10612.62|10612.62|10612.62|0
1651589850000|2022-05-03 14:57:30|10612.39|10612.39|10612.13|10612.13|10612.39|10612.39|10611.61|10611.61|0
1651589860000|2022-05-03 14:57:40|10612.2|10612.2|10610.45|10610.45|10612.2|10612.2|10610.45|10610.45|0
1651589870000|2022-05-03 14:57:50|10610.01|10610.01|10609.27|10609.27|10610.01|10610.01|10609.27|10609.27|0
1651589880000|2022-05-03 14:58:00|10609.08|10609.08|10607.46|10607.46|10609.08|10609.08|10607.46|10607.46|0
1651589890000|2022-05-03 14:58:10|10607.36|10607.36|10606.81|10606.81|10607.36|10607.36|10606.81|10606.81|0
1651589900000|2022-05-03 14:58:20|10606.03|10606.03|10606.03|10606.03|10606.03|10606.03|10605.25|10605.25|0
1651589910000|2022-05-03 14:58:30|10606.1|10606.1|10606.1|10606.1|10606.1|10606.1|10606.1|10606.1|0
1651589920000|2022-05-03 14:58:40|10606.49|10606.49|10606.35|10606.35|10607.59|10607.59|10605.5|10605.5|0
1651589930000|2022-05-03 14:58:50|10605.92|10605.92|10606.91|10606.91|10606.91|10606.91|10605.92|10605.92|0
1651589940000|2022-05-03 14:59:00|10606.13|10606.13|10608.9|10608.9|10608.9|10608.9|10606.13|10606.13|0
1651589950000|2022-05-03 14:59:10|10608.68|10608.68|10608.96|10608.96|10609.23|10609.23|10608.68|10608.68|0
1651589960000|2022-05-03 14:59:20|10607.4|10607.4|10607.4|10607.4|10607.4|10607.4|10607.4|10607.4|0
1651589970000|2022-05-03 14:59:30|10607.14|10607.14|10606.9|10606.9|10607.14|10607.14|10606.48|10606.48|0
1651589980000|2022-05-03 14:59:40|10606.78|10606.78|10606.94|10606.94|10607.21|10607.21|10606.68|10606.68|0
1651589990000|2022-05-03 14:59:50|10607.34|10607.34|10607.6|10607.6|10607.6|10607.6|10607.34|10607.34|0
1651590000000|2022-05-03 15:00:00|10607.34|10607.34|10606.39|10606.39|10607.34|10607.34|10606.23|10606.23|0
1651590010000|2022-05-03 15:00:10|10606.6|10606.6|10606.13|10606.13|10607.13|10607.13|10606.13|10606.13|0
1651590020000|2022-05-03 15:00:20|10606.01|10606.01|10605.11|10605.11|10606.01|10606.01|10604.88|10604.88|0
1651590030000|2022-05-03 15:00:30|10604.34|10604.34|10603.83|10603.83|10604.5|10604.5|10603.83|10603.83|0
1651590040000|2022-05-03 15:00:40|10604.18|10604.18|10604.49|10604.49|10604.49|10604.49|10604.18|10604.18|0
1651590050000|2022-05-03 15:00:50|10605.35|10605.35|10604.92|10604.92|10605.35|10605.35|10604.92|10604.92|0
1651590060000|2022-05-03 15:01:00|10605.11|10605.11|10607.19|10607.19|10607.19|10607.19|10605.11|10605.11|0
1651590070000|2022-05-03 15:01:10|10606.24|10606.24|10605.46|10605.46|10606.72|10606.72|10605.46|10605.46|0
1651590080000|2022-05-03 15:01:20|10605.23|10605.23|10605.23|10605.23|10605.23|10605.23|10605.23|10605.23|0
1651590090000|2022-05-03 15:01:30|10605.39|10605.39|10605.61|10605.61|10605.61|10605.61|10605.39|10605.39|0
1651590100000|2022-05-03 15:01:40|10605.43|10605.43|10605.56|10605.56|10605.56|10605.56|10605.43|10605.43|0
1651590110000|2022-05-03 15:01:50|10606.45|10606.45|10607.13|10607.13|10607.13|10607.13|10606.45|10606.45|0
1651590120000|2022-05-03 15:02:00|10606.89|10606.89|10607.95|10607.95|10607.95|10607.95|10606.85|10606.85|0
1651590140000|2022-05-03 15:02:20|10608.25|10608.25|10609.06|10609.06|10609.06|10609.06|10608.25|10608.25|0
1651590150000|2022-05-03 15:02:30|10608.69|10608.69|10608.69|10608.69|10608.69|10608.69|10608.69|10608.69|0
1651590160000|2022-05-03 15:02:40|10608.51|10608.51|10608.51|10608.51|10608.51|10608.51|10608.51|10608.51|0
1651590170000|2022-05-03 15:02:50|10607.83|10607.83|10608.27|10608.27|10608.27|10608.27|10607.83|10607.83|0
1651590200000|2022-05-03 15:03:20|10608.1|10608.1|10607.84|10607.84|10608.57|10608.57|10607.84|10607.84|0
1651590210000|2022-05-03 15:03:30|10607.06|10607.06|10606.05|10606.05|10607.06|10607.06|10605.79|10605.79|0
1651590220000|2022-05-03 15:03:40|10606.44|10606.44|10604.32|10604.32|10606.54|10606.54|10604.32|10604.32|0
1651590230000|2022-05-03 15:03:50|10604.1|10604.1|10604.24|10604.24|10604.24|10604.24|10604.1|10604.1|0
1651590240000|2022-05-03 15:04:00|10604.67|10604.67|10604.24|10604.24|10604.8|10604.8|10604.24|10604.24|0
1651590270000|2022-05-03 15:04:30|10605.09|10605.09|10606.33|10606.33|10606.51|10606.51|10605.09|10605.09|0
1651590280000|2022-05-03 15:04:40|10605.9|10605.9|10605.38|10605.38|10605.9|10605.9|10605.19|10605.19|0
1651590290000|2022-05-03 15:04:50|10605.48|10605.48|10607.51|10607.51|10607.51|10607.51|10604.92|10604.92|0
1651590300000|2022-05-03 15:05:00|10607.64|10607.64|10607.92|10607.92|10608.37|10608.37|10607.63|10607.63|0
1651590310000|2022-05-03 15:05:10|10607.5|10607.5|10606.85|10606.85|10607.71|10607.71|10606.85|10606.85|0
1651590320000|2022-05-03 15:05:20|10606.5|10606.5|10605.13|10605.13|10606.5|10606.5|10605.13|10605.13|0
1651590340000|2022-05-03 15:05:40|10604.76|10604.76|10604.25|10604.25|10604.76|10604.76|10604.25|10604.25|0
1651590350000|2022-05-03 15:05:50|10603.73|10603.73|10603.36|10603.36|10603.73|10603.73|10603.36|10603.36|0
1651590360000|2022-05-03 15:06:00|10603.49|10603.49|10606.22|10606.22|10606.4|10606.4|10602.89|10602.89|0
1651590370000|2022-05-03 15:06:10|10605.72|10605.72|10606.66|10606.66|10606.66|10606.66|10605.72|10605.72|0
1651590380000|2022-05-03 15:06:20|10606.91|10606.91|10606.91|10606.91|10606.91|10606.91|10606.91|10606.91|0
1651590390000|2022-05-03 15:06:30|10607.69|10607.69|10607.69|10607.69|10607.69|10607.69|10607.69|10607.69|0
1651590400000|2022-05-03 15:06:40|10607.51|10607.51|10606.39|10606.39|10607.51|10607.51|10606.39|10606.39|0
1651590410000|2022-05-03 15:06:50|10605.52|10605.52|10605.3|10605.3|10605.52|10605.52|10604.86|10604.86|0
1651590420000|2022-05-03 15:07:00|10605.04|10605.04|10605.34|10605.34|10605.34|10605.34|10605.04|10605.04|0
1651590430000|2022-05-03 15:07:10|10605.52|10605.52|10606.08|10606.08|10606.4|10606.4|10605.09|10605.09|0
1651590440000|2022-05-03 15:07:20|10605.3|10605.3|10604.87|10604.87|10605.3|10605.3|10604.87|10604.87|0
1651590450000|2022-05-03 15:07:30|10604.75|10604.75|10606.06|10606.06|10606.06|10606.06|10604.75|10604.75|0
1651590460000|2022-05-03 15:07:40|10605.96|10605.96|10606.15|10606.15|10606.41|10606.41|10605.85|10605.85|0
1651590470000|2022-05-03 15:07:50|10606.31|10606.31|10606.31|10606.31|10606.31|10606.31|10606.31|10606.31|0
1651590480000|2022-05-03 15:08:00|10606.53|10606.53|10608.11|10608.11|10608.11|10608.11|10606.53|10606.53|0
1651590490000|2022-05-03 15:08:10|10608.23|10608.23|10608.93|10608.93|10608.93|10608.93|10608.23|10608.23|0
1651590500000|2022-05-03 15:08:20|10608.67|10608.67|10610.45|10610.45|10610.45|10610.45|10608.67|10608.67|0
1651590510000|2022-05-03 15:08:30|10610.32|10610.32|10612.1|10612.1|10612.1|10612.1|10609.76|10609.76|0
1651590520000|2022-05-03 15:08:40|10611.67|10611.67|10612.73|10612.73|10612.8|10612.8|10611.67|10611.67|0
1651590530000|2022-05-03 15:08:50|10612.55|10612.55|10612.22|10612.22|10612.55|10612.55|10612.22|10612.22|0
1651590540000|2022-05-03 15:09:00|10612.48|10612.48|10614.57|10614.57|10614.57|10614.57|10612.48|10612.48|0
1651590550000|2022-05-03 15:09:10|10614.79|10614.79|10611.91|10611.91|10615.12|10615.12|10611.91|10611.91|0
1651590560000|2022-05-03 15:09:20|10612.69|10612.69|10613.9|10613.9|10613.9|10613.9|10612.69|10612.69|0
1651590580000|2022-05-03 15:09:40|10614.03|10614.03|10614.4|10614.4|10614.58|10614.58|10613.9|10613.9|0
1651590590000|2022-05-03 15:09:50|10614.54|10614.54|10614.29|10614.29|10614.54|10614.54|10614.22|10614.22|0
1651590610000|2022-05-03 15:10:10|10613.85|10613.85|10613.87|10613.87|10614.07|10614.07|10613.64|10613.64|0
1651590620000|2022-05-03 15:10:20|10614.08|10614.08|10614.52|10614.52|10614.52|10614.52|10614.08|10614.08|0
1651590630000|2022-05-03 15:10:30|10614.74|10614.74|10615.39|10615.39|10615.39|10615.39|10614.74|10614.74|0
1651590640000|2022-05-03 15:10:40|10615.55|10615.55|10616.33|10616.33|10616.33|10616.33|10615.55|10615.55|0
1651590650000|2022-05-03 15:10:50|10616.46|10616.46|10616.46|10616.46|10616.46|10616.46|10616.02|10616.02|0
1651590660000|2022-05-03 15:11:00|10616.62|10616.62|10615.8|10615.8|10616.81|10616.81|10615.8|10615.8|0
1651590670000|2022-05-03 15:11:10|10615.63|10615.63|10612.39|10612.39|10615.63|10615.63|10612.39|10612.39|0
1651590680000|2022-05-03 15:11:20|10612.23|10612.23|10608.22|10608.22|10612.23|10612.23|10608.22|10608.22|0
1651590690000|2022-05-03 15:11:30|10607.96|10607.96|10606.65|10606.65|10607.96|10607.96|10605.87|10605.87|0
1651590700000|2022-05-03 15:11:40|10606.53|10606.53|10606.53|10606.53|10606.53|10606.53|10606.53|10606.53|0
1651590710000|2022-05-03 15:11:50|10606.35|10606.35|10605.98|10605.98|10606.41|10606.41|10605.92|10605.92|0
1651590720000|2022-05-03 15:12:00|10606.76|10606.76|10606.93|10606.93|10606.99|10606.99|10606.76|10606.76|0
1651590730000|2022-05-03 15:12:10|10607.37|10607.37|10607.76|10607.76|10607.76|10607.76|10607.06|10607.06|0
1651590740000|2022-05-03 15:12:20|10607.58|10607.58|10607.84|10607.84|10607.84|10607.84|10607.58|10607.58|0
1651590750000|2022-05-03 15:12:30|10608.27|10608.27|10607.49|10607.49|10608.27|10608.27|10607.49|10607.49|0
1651590760000|2022-05-03 15:12:40|10607.92|10607.92|10606.93|10606.93|10607.92|10607.92|10606.93|10606.93|0
1651590770000|2022-05-03 15:12:50|10606.71|10606.71|10605.55|10605.55|10606.71|10606.71|10605.55|10605.55|0
1651590780000|2022-05-03 15:13:00|10605.43|10605.43|10604.09|10604.09|10605.43|10605.43|10604.09|10604.09|0
1651590790000|2022-05-03 15:13:10|10603.97|10603.97|10603.97|10603.97|10603.97|10603.97|10603.97|10603.97|0
1651590810000|2022-05-03 15:13:30|10603.84|10603.84|10603.88|10603.88|10603.88|10603.88|10603.4|10603.4|0
1651590820000|2022-05-03 15:13:40|10604.23|10604.23|10604.6|10604.6|10604.6|10604.6|10604.01|10604.01|0
1651590830000|2022-05-03 15:13:50|10604.13|10604.13|10604.38|10604.38|10604.81|10604.81|10604.13|10604.13|0
1651590840000|2022-05-03 15:14:00|10604.55|10604.55|10604.88|10604.88|10605.03|10605.03|10604.55|10604.55|0
1651590850000|2022-05-03 15:14:10|10605.01|10605.01|10605.01|10605.01|10605.01|10605.01|10605.01|10605.01|0
1651590860000|2022-05-03 15:14:20|10605.44|10605.44|10606.75|10606.75|10606.75|10606.75|10605.44|10605.44|0
1651590870000|2022-05-03 15:14:30|10606.53|10606.53|10606.3|10606.3|10606.53|10606.53|10606.3|10606.3|0
1651590880000|2022-05-03 15:14:40|10605.87|10605.87|10605.09|10605.09|10605.87|10605.87|10605.09|10605.09|0
1651590890000|2022-05-03 15:14:50|10604.99|10604.99|10605.25|10605.25|10605.67|10605.67|10604.99|10604.99|0
1651590900000|2022-05-03 15:15:00|10605.95|10605.95|10610.18|10610.18|10610.18|10610.18|10605.95|10605.95|0
1651590910000|2022-05-03 15:15:10|10610.25|10610.25|10610.71|10610.71|10610.71|10610.71|10610.25|10610.25|0
1651590920000|2022-05-03 15:15:20|10610.58|10610.58|10609.57|10609.57|10610.58|10610.58|10609.57|10609.57|0
1651590930000|2022-05-03 15:15:30|10609.2|10609.2|10609.2|10609.2|10609.2|10609.2|10609.2|10609.2|0
1651590940000|2022-05-03 15:15:40|10609.31|10609.31|10608.94|10608.94|10609.31|10609.31|10608.94|10608.94|0
1651590950000|2022-05-03 15:15:50|10608.71|10608.71|10607.5|10607.5|10608.71|10608.71|10607.31|10607.31|0
1651590960000|2022-05-03 15:16:00|10608.28|10608.28|10607.5|10607.5|10608.28|10608.28|10607.5|10607.5|0
1651590970000|2022-05-03 15:16:10|10607.82|10607.82|10608.04|10608.04|10608.04|10608.04|10607.82|10607.82|0
1651590980000|2022-05-03 15:16:20|10607.8|10607.8|10609.02|10609.02|10610.23|10610.23|10607.8|10607.8|0
1651590990000|2022-05-03 15:16:30|10609.45|10609.45|10609.45|10609.45|10609.45|10609.45|10609.45|10609.45|0
1651591000000|2022-05-03 15:16:40|10609.7|10609.7|10609.22|10609.22|10610.09|10610.09|10609.22|10609.22|0
1651591010000|2022-05-03 15:16:50|10609.59|10609.59|10610.37|10610.37|10610.37|10610.37|10609.59|10609.59|0
1651591020000|2022-05-03 15:17:00|10610.3|10610.3|10609.8|10609.8|10610.3|10610.3|10609.64|10609.64|0
1651591030000|2022-05-03 15:17:10|10609.92|10609.92|10608.78|10608.78|10609.92|10609.92|10608.78|10608.78|0
1651591040000|2022-05-03 15:17:20|10608.65|10608.65|10607.1|10607.1|10608.65|10608.65|10607.1|10607.1|0
1651591050000|2022-05-03 15:17:30|10606.67|10606.67|10606.59|10606.59|10606.67|10606.67|10606.34|10606.34|0
1651591060000|2022-05-03 15:17:40|10607.02|10607.02|10607.48|10607.48|10607.48|10607.48|10607.02|10607.02|0
1651591080000|2022-05-03 15:18:00|10607.26|10607.26|10606.91|10606.91|10607.26|10607.26|10606.64|10606.64|0
1651591090000|2022-05-03 15:18:10|10606.47|10606.47|10605.84|10605.84|10606.47|10606.47|10605.84|10605.84|0
1651591100000|2022-05-03 15:18:20|10606.07|10606.07|10607.14|10607.14|10607.14|10607.14|10606.07|10606.07|0
1651591110000|2022-05-03 15:18:30|10607.5|10607.5|10607.82|10607.82|10608.01|10608.01|10607.5|10607.5|0
1651591120000|2022-05-03 15:18:40|10607.66|10607.66|10608.08|10608.08|10608.08|10608.08|10607.49|10607.49|0
1651591130000|2022-05-03 15:18:50|10607.97|10607.97|10607.98|10607.98|10608.14|10608.14|10607.97|10607.97|0
1651591140000|2022-05-03 15:19:00|10607.55|10607.55|10607.28|10607.28|10607.55|10607.55|10606.76|10606.76|0
1651591150000|2022-05-03 15:19:10|10606.85|10606.85|10605.99|10605.99|10606.85|10606.85|10605.99|10605.99|0
1651591160000|2022-05-03 15:19:20|10606.29|10606.29|10606.78|10606.78|10606.78|10606.78|10606.29|10606.29|0
1651591170000|2022-05-03 15:19:30|10607.23|10607.23|10608.43|10608.43|10608.5|10608.5|10607.08|10607.08|0
1651591190000|2022-05-03 15:19:50|10608.61|10608.61|10609.38|10609.38|10610.23|10610.23|10608.61|10608.61|0
1651591200000|2022-05-03 15:20:00|10609.22|10609.22|10609.58|10609.58|10609.66|10609.66|10608.7|10608.7|0
1651591210000|2022-05-03 15:20:10|10609.81|10609.81|10609.49|10609.49|10609.93|10609.93|10609.49|10609.49|0
1651591220000|2022-05-03 15:20:20|10608.71|10608.71|10609.62|10609.62|10609.62|10609.62|10608.71|10608.71|0
1651591230000|2022-05-03 15:20:30|10609.71|10609.71|10609.99|10609.99|10609.99|10609.99|10609.56|10609.56|0
1651591240000|2022-05-03 15:20:40|10610.77|10610.77|10610.77|10610.77|10610.77|10610.77|10610.77|10610.77|0
1651591250000|2022-05-03 15:20:50|10610.9|10610.9|10611.21|10611.21|10611.21|10611.21|10610.77|10610.77|0
1651591260000|2022-05-03 15:21:00|10611.32|10611.32|10611.93|10611.93|10612.15|10612.15|10611.32|10611.32|0
1651591270000|2022-05-03 15:21:10|10612.12|10612.12|10613.23|10613.23|10613.23|10613.23|10612.12|10612.12|0
1651591280000|2022-05-03 15:21:20|10613.36|10613.36|10612.11|10612.11|10613.36|10613.36|10612.11|10612.11|0
1651591290000|2022-05-03 15:21:30|10612.33|10612.33|10612.33|10612.33|10612.33|10612.33|10612.33|10612.33|0
1651591300000|2022-05-03 15:21:40|10612.75|10612.75|10615.05|10615.05|10615.05|10615.05|10612.75|10612.75|0
1651591310000|2022-05-03 15:21:50|10615.27|10615.27|10614.93|10614.93|10615.27|10615.27|10614.84|10614.84|0
1651591320000|2022-05-03 15:22:00|10615.07|10615.07|10614.29|10614.29|10615.07|10615.07|10614.29|10614.29|0
1651591330000|2022-05-03 15:22:10|10613.96|10613.96|10613.53|10613.53|10614.01|10614.01|10613.53|10613.53|0
1651591340000|2022-05-03 15:22:20|10613.85|10613.85|10614|10614|10614|10614|10613.56|10613.56|0
1651591350000|2022-05-03 15:22:30|10614.24|10614.24|10612.94|10612.94|10614.9|10614.9|10612.94|10612.94|0
1651591360000|2022-05-03 15:22:40|10612.16|10612.16|10612.16|10612.16|10612.16|10612.16|10612.16|10612.16|0
1651591370000|2022-05-03 15:22:50|10612.04|10612.04|10611.56|10611.56|10612.04|10612.04|10611|10611|0
1651591380000|2022-05-03 15:23:00|10611.43|10611.43|10609.46|10609.46|10611.43|10611.43|10609.46|10609.46|0
1651591390000|2022-05-03 15:23:10|10609.29|10609.29|10608.93|10608.93|10609.82|10609.82|10608.93|10608.93|0
1651591400000|2022-05-03 15:23:20|10608.77|10608.77|10609.33|10609.33|10609.33|10609.33|10608.3|10608.3|0
1651591410000|2022-05-03 15:23:30|10609.55|10609.55|10610.48|10610.48|10610.48|10610.48|10609.55|10609.55|0
1651591420000|2022-05-03 15:23:40|10610.38|10610.38|10610.5|10610.5|10610.66|10610.66|10610.38|10610.38|0
1651591430000|2022-05-03 15:23:50|10610.38|10610.38|10610.32|10610.32|10610.38|10610.38|10609.89|10609.89|0
1651591440000|2022-05-03 15:24:00|10610.1|10610.1|10609.85|10609.85|10610.1|10610.1|10609.85|10609.85|0
1651591450000|2022-05-03 15:24:10|10610.03|10610.03|10610.55|10610.55|10610.93|10610.93|10610.03|10610.03|0
1651591460000|2022-05-03 15:24:20|10610.78|10610.78|10610.78|10610.78|10610.78|10610.78|10610.78|10610.78|0
1651591470000|2022-05-03 15:24:30|10610.65|10610.65|10610.78|10610.78|10610.78|10610.78|10610.65|10610.65|0
1651591480000|2022-05-03 15:24:40|10611.04|10611.04|10611.18|10611.18|10611.39|10611.39|10610.97|10610.97|0
1651591490000|2022-05-03 15:24:50|10610.75|10610.75|10610.19|10610.19|10610.75|10610.75|10610.19|10610.19|0
1651591500000|2022-05-03 15:25:00|10610.62|10610.62|10610.88|10610.88|10610.88|10610.88|10610.62|10610.62|0
1651591510000|2022-05-03 15:25:10|10610.61|10610.61|10610.81|10610.81|10611.37|10611.37|10610.59|10610.59|0
1651591520000|2022-05-03 15:25:20|10611.04|10611.04|10613.51|10613.51|10613.51|10613.51|10610.59|10610.59|0
1651591530000|2022-05-03 15:25:30|10613.07|10613.07|10613.12|10613.12|10613.12|10613.12|10612.95|10612.95|0
1651591540000|2022-05-03 15:25:40|10613|10613|10616.09|10616.09|10616.09|10616.09|10613|10613|0
1651591550000|2022-05-03 15:25:50|10616.24|10616.24|10616.59|10616.59|10616.59|10616.59|10615.79|10615.79|0
1651591560000|2022-05-03 15:26:00|10617.02|10617.02|10616.52|10616.52|10617.02|10617.02|10616.52|10616.52|0
1651591570000|2022-05-03 15:26:10|10615.93|10615.93|10614.55|10614.55|10615.93|10615.93|10614.55|10614.55|0
1651591580000|2022-05-03 15:26:20|10614.71|10614.71|10614.67|10614.67|10614.71|10614.71|10614.28|10614.28|0
1651591590000|2022-05-03 15:26:30|10615.09|10615.09|10615.51|10615.51|10615.87|10615.87|10615.09|10615.09|0
1651591600000|2022-05-03 15:26:40|10615.7|10615.7|10615.8|10615.8|10615.8|10615.8|10615.57|10615.57|0
1651591610000|2022-05-03 15:26:50|10615.97|10615.97|10615.02|10615.02|10615.97|10615.97|10615.02|10615.02|0
1651591620000|2022-05-03 15:27:00|10614.95|10614.95|10612.01|10612.01|10614.95|10614.95|10612.01|10612.01|0
1651591630000|2022-05-03 15:27:10|10611.59|10611.59|10611.4|10611.4|10611.59|10611.59|10611.4|10611.4|0
1651591640000|2022-05-03 15:27:20|10611.24|10611.24|10611.83|10611.83|10611.83|10611.83|10611.11|10611.11|0
1651591650000|2022-05-03 15:27:30|10612.7|10612.7|10612.09|10612.09|10612.87|10612.87|10612.09|10612.09|0
1651591660000|2022-05-03 15:27:40|10611.31|10611.31|10612.7|10612.7|10612.7|10612.7|10611.19|10611.19|0
1651591670000|2022-05-03 15:27:50|10612.91|10612.91|10612.38|10612.38|10613.28|10613.28|10612.38|10612.38|0
1651591680000|2022-05-03 15:28:00|10612.25|10612.25|10611.77|10611.77|10612.25|10612.25|10611.28|10611.28|0
1651591690000|2022-05-03 15:28:10|10611.54|10611.54|10611.19|10611.19|10611.54|10611.54|10611.02|10611.02|0
1651591700000|2022-05-03 15:28:20|10611.56|10611.56|10610.89|10610.89|10611.69|10611.69|10610.89|10610.89|0
1651591710000|2022-05-03 15:28:30|10610.65|10610.65|10609.75|10609.75|10610.88|10610.88|10609.75|10609.75|0
1651591720000|2022-05-03 15:28:40|10609.36|10609.36|10609.03|10609.03|10609.36|10609.36|10608.6|10608.6|0
1651591730000|2022-05-03 15:28:50|10608.58|10608.58|10608.14|10608.14|10608.67|10608.67|10608.04|10608.04|0
1651591740000|2022-05-03 15:29:00|10607.37|10607.37|10609.79|10609.79|10609.79|10609.79|10607.37|10607.37|0
1651591750000|2022-05-03 15:29:10|10609.58|10609.58|10607.91|10607.91|10609.71|10609.71|10607.91|10607.91|0
1651591760000|2022-05-03 15:29:20|10608.34|10608.34|10607.65|10607.65|10608.8|10608.8|10607.65|10607.65|0
1651591770000|2022-05-03 15:29:30|10607.22|10607.22|10606.76|10606.76|10607.22|10607.22|10606.33|10606.33|0
1651591780000|2022-05-03 15:29:40|10607.19|10607.19|10609.24|10609.24|10609.24|10609.24|10607.19|10607.19|0
1651591790000|2022-05-03 15:29:50|10609.07|10609.07|10607.31|10607.31|10609.29|10609.29|10607.16|10607.16|0
1651648500000|2022-05-04 07:15:00|10603.44|10603.44|10606.88|10606.88|10607.18|10607.18|10603.12|10603.12|0
1651648510000|2022-05-04 07:15:10|10604.84|10604.84|10604.89|10604.89|10606.1|10606.1|10604.84|10604.84|0
1651648520000|2022-05-04 07:15:20|10604.53|10604.53|10601.69|10601.69|10604.77|10604.77|10601.69|10601.69|0
1651648530000|2022-05-04 07:15:30|10601.8|10601.8|10597.74|10597.74|10601.8|10601.8|10597.55|10597.55|0
1651648540000|2022-05-04 07:15:40|10596.45|10596.45|10594.7|10594.7|10596.67|10596.67|10594.48|10594.48|0
1651648550000|2022-05-04 07:15:50|10594.04|10594.04|10593.69|10593.69|10594.77|10594.77|10593.69|10593.69|0
1651648560000|2022-05-04 07:16:00|10592.91|10592.91|10594.65|10594.65|10594.65|10594.65|10592.91|10592.91|0
1651648570000|2022-05-04 07:16:10|10595.07|10595.07|10593.3|10593.3|10595.07|10595.07|10593.3|10593.3|0
1651648580000|2022-05-04 07:16:20|10590.35|10590.35|10590.13|10590.13|10590.35|10590.35|10590.13|10590.13|0
1651648590000|2022-05-04 07:16:30|10589.14|10589.14|10584.7|10584.7|10589.14|10589.14|10584.7|10584.7|0
1651648600000|2022-05-04 07:16:40|10587.04|10587.04|10586.46|10586.46|10587.66|10587.66|10586.46|10586.46|0
1651648610000|2022-05-04 07:16:50|10588.02|10588.02|10588.02|10588.02|10588.02|10588.02|10588.02|10588.02|0
1651648620000|2022-05-04 07:17:00|10587.66|10587.66|10586.55|10586.55|10587.66|10587.66|10586.55|10586.55|0
1651648630000|2022-05-04 07:17:10|10585.98|10585.98|10583.08|10583.08|10585.98|10585.98|10583.06|10583.06|0
1651648640000|2022-05-04 07:17:20|10583.48|10583.48|10584.28|10584.28|10584.28|10584.28|10583.25|10583.25|0
1651648650000|2022-05-04 07:17:30|10584.01|10584.01|10582.79|10582.79|10584.01|10584.01|10582.14|10582.14|0
1651648660000|2022-05-04 07:17:40|10584.35|10584.35|10583.89|10583.89|10584.79|10584.79|10583.89|10583.89|0
1651648670000|2022-05-04 07:17:50|10584.11|10584.11|10585.23|10585.23|10585.23|10585.23|10583.24|10583.24|0
1651648680000|2022-05-04 07:18:00|10585.5|10585.5|10585.15|10585.15|10585.5|10585.5|10585.15|10585.15|0
1651648690000|2022-05-04 07:18:10|10584.79|10584.79|10584.3|10584.3|10585.08|10585.08|10584.3|10584.3|0
1651648710000|2022-05-04 07:18:30|10585.15|10585.15|10585.5|10585.5|10585.5|10585.5|10585.15|10585.15|0
1651648720000|2022-05-04 07:18:40|10584.82|10584.82|10584.04|10584.04|10584.82|10584.82|10584.04|10584.04|0
1651648730000|2022-05-04 07:18:50|10583.92|10583.92|10583.92|10583.92|10583.92|10583.92|10583.92|10583.92|0
1651648740000|2022-05-04 07:19:00|10584.3|10584.3|10586.64|10586.64|10586.64|10586.64|10584.3|10584.3|0
1651648750000|2022-05-04 07:19:10|10586.81|10586.81|10587.24|10587.24|10587.24|10587.24|10586.81|10586.81|0
1651648760000|2022-05-04 07:19:20|10587.49|10587.49|10588.66|10588.66|10590.78|10590.78|10587.49|10587.49|0
1651648780000|2022-05-04 07:19:40|10588.17|10588.17|10587.44|10587.44|10588.17|10588.17|10587.44|10587.44|0
1651648790000|2022-05-04 07:19:50|10587.22|10587.22|10586.56|10586.56|10587.65|10587.65|10586.56|10586.56|0
1651648800000|2022-05-04 07:20:00|10584.22|10584.22|10584.79|10584.79|10584.79|10584.79|10583.79|10583.79|0
1651648810000|2022-05-04 07:20:10|10584.57|10584.57|10584.57|10584.57|10584.57|10584.57|10584.57|10584.57|0
1651648820000|2022-05-04 07:20:20|10584.49|10584.49|10582.89|10582.89|10584.49|10584.49|10582.89|10582.89|0
1651648830000|2022-05-04 07:20:30|10581.15|10581.15|10580.82|10580.82|10581.15|10581.15|10580.82|10580.82|0
1651648840000|2022-05-04 07:20:40|10580.5|10580.5|10580.5|10580.5|10580.5|10580.5|10580.17|10580.17|0
1651648850000|2022-05-04 07:20:50|10579.72|10579.72|10580.5|10580.5|10580.5|10580.5|10579.72|10579.72|0
1651648860000|2022-05-04 07:21:00|10580.71|10580.71|10579.5|10579.5|10580.71|10580.71|10579.04|10579.04|0
1651648870000|2022-05-04 07:21:10|10579.07|10579.07|10579.32|10579.32|10579.32|10579.32|10579.07|10579.07|0
1651648890000|2022-05-04 07:21:30|10578.94|10578.94|10578.94|10578.94|10578.94|10578.94|10578.94|10578.94|0
1651648910000|2022-05-04 07:21:50|10577.24|10577.24|10575.93|10575.93|10577.24|10577.24|10575.93|10575.93|0
1651648920000|2022-05-04 07:22:00|10575.69|10575.69|10577.09|10577.09|10577.09|10577.09|10575.69|10575.69|0
1651648930000|2022-05-04 07:22:10|10576.92|10576.92|10575.7|10575.7|10576.92|10576.92|10575.7|10575.7|0
1651648940000|2022-05-04 07:22:20|10576.05|10576.05|10577.41|10577.41|10577.71|10577.71|10576.05|10576.05|0
1651648950000|2022-05-04 07:22:30|10577.27|10577.27|10577.09|10577.09|10577.27|10577.27|10576.91|10576.91|0
1651648960000|2022-05-04 07:22:40|10577.31|10577.31|10577.9|10577.9|10577.9|10577.9|10577.31|10577.31|0
1651648980000|2022-05-04 07:23:00|10576.41|10576.41|10575.61|10575.61|10576.41|10576.41|10575.61|10575.61|0
1651648990000|2022-05-04 07:23:10|10574.33|10574.33|10571.88|10571.88|10574.33|10574.33|10571.88|10571.88|0
1651649000000|2022-05-04 07:23:20|10572.31|10572.31|10573.87|10573.87|10573.87|10573.87|10572.31|10572.31|0
1651649010000|2022-05-04 07:23:30|10574.23|10574.23|10574.23|10574.23|10574.23|10574.23|10574.23|10574.23|0
1651649020000|2022-05-04 07:23:40|10573.38|10573.38|10573.38|10573.38|10573.38|10573.38|10573.38|10573.38|0
1651649040000|2022-05-04 07:24:00|10573.02|10573.02|10573.02|10573.02|10573.02|10573.02|10573.02|10573.02|0
1651649050000|2022-05-04 07:24:10|10572.24|10572.24|10570.63|10570.63|10572.24|10572.24|10570.28|10570.28|0
1651649060000|2022-05-04 07:24:20|10572.34|10572.34|10574.42|10574.42|10574.42|10574.42|10572.34|10572.34|0
1651649080000|2022-05-04 07:24:40|10574.2|10574.2|10574.2|10574.2|10574.2|10574.2|10574.2|10574.2|0
1651649120000|2022-05-04 07:25:20|10574.73|10574.73|10574.73|10574.73|10574.73|10574.73|10574.73|10574.73|0
1651649130000|2022-05-04 07:25:30|10574.6|10574.6|10570.68|10570.68|10574.6|10574.6|10569.9|10569.9|0
1651649140000|2022-05-04 07:25:40|10570.32|10570.32|10570.44|10570.44|10570.81|10570.81|10570.32|10570.32|0
1651649150000|2022-05-04 07:25:50|10570.26|10570.26|10570.4|10570.4|10570.4|10570.4|10570.26|10570.26|0
1651649160000|2022-05-04 07:26:00|10570.62|10570.62|10567.22|10567.22|10570.62|10570.62|10567.22|10567.22|0
1651649170000|2022-05-04 07:26:10|10567.76|10567.76|10567.69|10567.69|10567.85|10567.85|10567.33|10567.33|0
1651649180000|2022-05-04 07:26:20|10567.45|10567.45|10567.46|10567.46|10567.46|10567.46|10567.13|10567.13|0
1651649190000|2022-05-04 07:26:30|10567.38|10567.38|10566.56|10566.56|10567.46|10567.46|10566.56|10566.56|0
1651649200000|2022-05-04 07:26:40|10566.72|10566.72|10564.73|10564.73|10566.72|10566.72|10564.73|10564.73|0
1651649210000|2022-05-04 07:26:50|10564.54|10564.54|10564.11|10564.11|10564.54|10564.54|10564.11|10564.11|0
1651649220000|2022-05-04 07:27:00|10564.77|10564.77|10564.84|10564.84|10565.2|10565.2|10564.58|10564.58|0
1651649230000|2022-05-04 07:27:10|10564.51|10564.51|10563.78|10563.78|10564.51|10564.51|10563.05|10563.05|0
1651649240000|2022-05-04 07:27:20|10563.46|10563.46|10561.81|10561.81|10563.46|10563.46|10560.95|10560.95|0
1651649250000|2022-05-04 07:27:30|10561.64|10561.64|10561.71|10561.71|10561.71|10561.71|10561.38|10561.38|0
1651649260000|2022-05-04 07:27:40|10561.41|10561.41|10562.97|10562.97|10562.97|10562.97|10561.41|10561.41|0
1651649270000|2022-05-04 07:27:50|10563.51|10563.51|10563.26|10563.26|10563.81|10563.81|10563.26|10563.26|0
1651649280000|2022-05-04 07:28:00|10563.35|10563.35|10564.01|10564.01|10564.01|10564.01|10562.93|10562.93|0
1651649290000|2022-05-04 07:28:10|10564.98|10564.98|10563.89|10563.89|10564.98|10564.98|10563.89|10563.89|0
1651649300000|2022-05-04 07:28:20|10563.7|10563.7|10566.45|10566.45|10566.45|10566.45|10563.7|10563.7|0
1651649310000|2022-05-04 07:28:30|10566.3|10566.3|10566.42|10566.42|10566.42|10566.42|10566.3|10566.3|0
1651649320000|2022-05-04 07:28:40|10566.06|10566.06|10566.06|10566.06|10566.06|10566.06|10566.06|10566.06|0
1651649330000|2022-05-04 07:28:50|10566.2|10566.2|10565.71|10565.71|10566.7|10566.7|10565.71|10565.71|0
1651649340000|2022-05-04 07:29:00|10566.58|10566.58|10568.9|10568.9|10569.12|10569.12|10566.58|10566.58|0
1651649350000|2022-05-04 07:29:10|10569.27|10569.27|10572.4|10572.4|10572.52|10572.52|10569.27|10569.27|0
1651649360000|2022-05-04 07:29:20|10572.62|10572.62|10572.62|10572.62|10572.62|10572.62|10572.62|10572.62|0
1651649370000|2022-05-04 07:29:30|10573.7|10573.7|10573.36|10573.36|10573.7|10573.7|10573.13|10573.13|0
1651649380000|2022-05-04 07:29:40|10573.64|10573.64|10573.64|10573.64|10573.64|10573.64|10573.64|10573.64|0
1651649390000|2022-05-04 07:29:50|10573.88|10573.88|10574.06|10574.06|10574.06|10574.06|10573.88|10573.88|0
1651649400000|2022-05-04 07:30:00|10574.16|10574.16|10573.44|10573.44|10574.16|10574.16|10573.44|10573.44|0
1651649410000|2022-05-04 07:30:10|10573.19|10573.19|10572.32|10572.32|10573.19|10573.19|10572.32|10572.32|0
1651649420000|2022-05-04 07:30:20|10572.07|10572.07|10573.84|10573.84|10573.84|10573.84|10571.7|10571.7|0
1651649440000|2022-05-04 07:30:40|10573.63|10573.63|10573.63|10573.63|10573.63|10573.63|10573.63|10573.63|0
1651649460000|2022-05-04 07:31:00|10573.84|10573.84|10573.7|10573.7|10574.35|10574.35|10573.7|10573.7|0
1651649470000|2022-05-04 07:31:10|10573.47|10573.47|10573.81|10573.81|10573.81|10573.81|10573.38|10573.38|0
1651649480000|2022-05-04 07:31:20|10573.9|10573.9|10571.79|10571.79|10573.9|10573.9|10571.18|10571.18|0
1651649500000|2022-05-04 07:31:40|10571.1|10571.1|10571.1|10571.1|10571.1|10571.1|10571.1|10571.1|0
1651649510000|2022-05-04 07:31:50|10571.47|10571.47|10571.04|10571.04|10571.47|10571.47|10571.04|10571.04|0
1651649520000|2022-05-04 07:32:00|10570.8|10570.8|10572.77|10572.77|10572.77|10572.77|10570.43|10570.43|0
1651649530000|2022-05-04 07:32:10|10572.27|10572.27|10571.25|10571.25|10572.27|10572.27|10570.97|10570.97|0
1651649540000|2022-05-04 07:32:20|10570.47|10570.47|10570.48|10570.48|10570.83|10570.83|10570.47|10570.47|0
1651649550000|2022-05-04 07:32:30|10570.9|10570.9|10567.83|10567.83|10570.9|10570.9|10567.62|10567.62|0
1651649560000|2022-05-04 07:32:40|10567.68|10567.68|10564.11|10564.11|10567.68|10567.68|10564.11|10564.11|0
1651649570000|2022-05-04 07:32:50|10564.02|10564.02|10563.98|10563.98|10564.11|10564.11|10563.98|10563.98|0
1651649580000|2022-05-04 07:33:00|10563.8|10563.8|10560.92|10560.92|10563.8|10563.8|10560.33|10560.33|0
1651649590000|2022-05-04 07:33:10|10561.11|10561.11|10562.32|10562.32|10562.32|10562.32|10561.11|10561.11|0
1651649600000|2022-05-04 07:33:20|10562.67|10562.67|10562.67|10562.67|10562.67|10562.67|10562.67|10562.67|0
1651649610000|2022-05-04 07:33:30|10562.42|10562.42|10561.99|10561.99|10562.64|10562.64|10561.99|10561.99|0
1651649620000|2022-05-04 07:33:40|10562.23|10562.23|10562.23|10562.23|10562.23|10562.23|10562.23|10562.23|0
1651649640000|2022-05-04 07:34:00|10562.36|10562.36|10562.36|10562.36|10562.36|10562.36|10562.01|10562.01|0
1651649650000|2022-05-04 07:34:10|10563.14|10563.14|10561.94|10561.94|10563.14|10563.14|10561.94|10561.94|0
1651649660000|2022-05-04 07:34:20|10561.66|10561.66|10561.38|10561.38|10561.66|10561.66|10561.13|10561.13|0
1651649670000|2022-05-04 07:34:30|10561.5|10561.5|10561.82|10561.82|10562.37|10562.37|10561.5|10561.5|0
1651649680000|2022-05-04 07:34:40|10561.6|10561.6|10561.6|10561.6|10561.6|10561.6|10561.6|10561.6|0
1651649690000|2022-05-04 07:34:50|10560.85|10560.85|10560.7|10560.7|10561.07|10561.07|10560.7|10560.7|0
1651649700000|2022-05-04 07:35:00|10561.13|10561.13|10561.41|10561.41|10561.41|10561.41|10560.45|10560.45|0
1651649710000|2022-05-04 07:35:10|10561.2|10561.2|10561.75|10561.75|10561.75|10561.75|10561.02|10561.02|0
1651649720000|2022-05-04 07:35:20|10561.22|10561.22|10561.22|10561.22|10561.22|10561.22|10561.22|10561.22|0
1651649730000|2022-05-04 07:35:30|10561.09|10561.09|10560.77|10560.77|10561.09|10561.09|10560.77|10560.77|0
1651649750000|2022-05-04 07:35:50|10559.4|10559.4|10559.4|10559.4|10559.4|10559.4|10559.4|10559.4|0
1651649760000|2022-05-04 07:36:00|10559.06|10559.06|10558.66|10558.66|10559.06|10559.06|10557.79|10557.79|0
1651649770000|2022-05-04 07:36:10|10557.35|10557.35|10556.01|10556.01|10557.35|10557.35|10556.01|10556.01|0
1651649780000|2022-05-04 07:36:20|10553.25|10553.25|10551.58|10551.58|10553.38|10553.38|10551.58|10551.58|0
1651649790000|2022-05-04 07:36:30|10551.33|10551.33|10551.08|10551.08|10551.33|10551.33|10551.08|10551.08|0
1651649810000|2022-05-04 07:36:50|10551.2|10551.2|10550.4|10550.4|10551.2|10551.2|10550.4|10550.4|0
1651649820000|2022-05-04 07:37:00|10550.18|10550.18|10549.96|10549.96|10550.29|10550.29|10549.86|10549.86|0
1651649830000|2022-05-04 07:37:10|10550.21|10550.21|10550.32|10550.32|10550.32|10550.32|10550.21|10550.21|0
1651649840000|2022-05-04 07:37:20|10549.54|10549.54|10549.54|10549.54|10549.54|10549.54|10549.54|10549.54|0
1651649850000|2022-05-04 07:37:30|10549.68|10549.68|10549.47|10549.47|10549.68|10549.68|10549.47|10549.47|0
1651649860000|2022-05-04 07:37:40|10549.69|10549.69|10550.11|10550.11|10550.23|10550.23|10549.69|10549.69|0
1651649870000|2022-05-04 07:37:50|10550.47|10550.47|10550.47|10550.47|10550.47|10550.47|10550.47|10550.47|0
1651649880000|2022-05-04 07:38:00|10550.97|10550.97|10551.83|10551.83|10551.83|10551.83|10550.97|10550.97|0
1651649890000|2022-05-04 07:38:10|10551.05|10551.05|10550.64|10550.64|10551.05|10551.05|10550.2|10550.2|0
1651649900000|2022-05-04 07:38:20|10550.29|10550.29|10551.02|10551.02|10551.02|10551.02|10550.29|10550.29|0
1651649910000|2022-05-04 07:38:30|10551.14|10551.14|10550.64|10550.64|10551.27|10551.27|10550.64|10550.64|0
1651649930000|2022-05-04 07:38:50|10550.43|10550.43|10550.43|10550.43|10550.43|10550.43|10550.43|10550.43|0
1651649960000|2022-05-04 07:39:20|10549.99|10549.99|10550.21|10550.21|10550.21|10550.21|10549.99|10549.99|0
1651649970000|2022-05-04 07:39:30|10549.98|10549.98|10549.98|10549.98|10549.98|10549.98|10549.98|10549.98|0
1651649980000|2022-05-04 07:39:40|10549.59|10549.59|10551.42|10551.42|10551.42|10551.42|10549.59|10549.59|0
1651649990000|2022-05-04 07:39:50|10551.09|10551.09|10550.77|10550.77|10551.09|10551.09|10550.77|10550.77|0
1651650010000|2022-05-04 07:40:10|10551.14|10551.14|10550.89|10550.89|10551.39|10551.39|10550.52|10550.52|0
1651650020000|2022-05-04 07:40:20|10551.02|10551.02|10551.02|10551.02|10551.02|10551.02|10551.02|10551.02|0
1651650030000|2022-05-04 07:40:30|10551.14|10551.14|10551.14|10551.14|10551.14|10551.14|10551.14|10551.14|0
1651650040000|2022-05-04 07:40:40|10551.62|10551.62|10552.05|10552.05|10552.05|10552.05|10551.62|10551.62|0
1651650050000|2022-05-04 07:40:50|10551.95|10551.95|10551.43|10551.43|10552.11|10552.11|10551.43|10551.43|0
1651650060000|2022-05-04 07:41:00|10551.28|10551.28|10551.28|10551.28|10551.28|10551.28|10551.28|10551.28|0
1651650070000|2022-05-04 07:41:10|10550.5|10550.5|10549.89|10549.89|10550.5|10550.5|10549.72|10549.72|0
1651650080000|2022-05-04 07:41:20|10550.35|10550.35|10549.83|10549.83|10550.35|10550.35|10549.83|10549.83|0
1651650100000|2022-05-04 07:41:40|10548.97|10548.97|10548.97|10548.97|10548.97|10548.97|10548.97|10548.97|0
1651650110000|2022-05-04 07:41:50|10548.53|10548.53|10548.97|10548.97|10548.97|10548.97|10548.53|10548.53|0
1651650120000|2022-05-04 07:42:00|10549.21|10549.21|10549.21|10549.21|10549.21|10549.21|10549.21|10549.21|0
1651650140000|2022-05-04 07:42:20|10548.99|10548.99|10548.92|10548.92|10549.24|10549.24|10548.92|10548.92|0
1651650150000|2022-05-04 07:42:30|10549.29|10549.29|10549.29|10549.29|10549.29|10549.29|10549.29|10549.29|0
1651650170000|2022-05-04 07:42:50|10549.16|10549.16|10549.16|10549.16|10549.16|10549.16|10549.16|10549.16|0
1651650180000|2022-05-04 07:43:00|10548.79|10548.79|10544.21|10544.21|10548.79|10548.79|10544.21|10544.21|0
1651650190000|2022-05-04 07:43:10|10544.33|10544.33|10543.86|10543.86|10544.64|10544.64|10543.86|10543.86|0
1651650200000|2022-05-04 07:43:20|10544.3|10544.3|10544.53|10544.53|10544.53|10544.53|10544.09|10544.09|0
1651650230000|2022-05-04 07:43:50|10544.31|10544.31|10543.3|10543.3|10544.31|10544.31|10543.3|10543.3|0
1651650240000|2022-05-04 07:44:00|10542.39|10542.39|10542.7|10542.7|10542.7|10542.7|10542.02|10542.02|0
1651650250000|2022-05-04 07:44:10|10542.27|10542.27|10542.27|10542.27|10542.27|10542.27|10542.27|10542.27|0
1651650260000|2022-05-04 07:44:20|10542.43|10542.43|10541.91|10541.91|10542.56|10542.56|10541.91|10541.91|0
1651650270000|2022-05-04 07:44:30|10541.75|10541.75|10541.53|10541.53|10542|10542|10541.53|10541.53|0
1651650280000|2022-05-04 07:44:40|10541.79|10541.79|10541.97|10541.97|10541.97|10541.97|10541.79|10541.79|0
1651650290000|2022-05-04 07:44:50|10542.33|10542.33|10542.48|10542.48|10542.48|10542.48|10542.33|10542.33|0
1651650300000|2022-05-04 07:45:00|10541.96|10541.96|10541.96|10541.96|10541.96|10541.96|10541.96|10541.96|0
1651650310000|2022-05-04 07:45:10|10541.78|10541.78|10541.78|10541.78|10541.78|10541.78|10541.78|10541.78|0
1651650320000|2022-05-04 07:45:20|10542.27|10542.27|10541.68|10541.68|10542.27|10542.27|10541.44|10541.44|0
1651650330000|2022-05-04 07:45:30|10541.46|10541.46|10542.38|10542.38|10542.38|10542.38|10541.32|10541.32|0
1651650340000|2022-05-04 07:45:40|10542.66|10542.66|10542.45|10542.45|10542.66|10542.66|10542.45|10542.45|0
1651650350000|2022-05-04 07:45:50|10542.82|10542.82|10542.59|10542.59|10542.82|10542.82|10542.59|10542.59|0
1651650360000|2022-05-04 07:46:00|10539.47|10539.47|10538.58|10538.58|10539.47|10539.47|10538.58|10538.58|0
1651650370000|2022-05-04 07:46:10|10538.8|10538.8|10540.54|10540.54|10540.86|10540.86|10538.8|10538.8|0
1651650380000|2022-05-04 07:46:20|10540.38|10540.38|10536.72|10536.72|10540.38|10540.38|10536.72|10536.72|0
1651650390000|2022-05-04 07:46:30|10536.61|10536.61|10535.12|10535.12|10536.77|10536.77|10535.12|10535.12|0
1651650400000|2022-05-04 07:46:40|10534.59|10534.59|10534.72|10534.72|10534.81|10534.81|10534.59|10534.59|0
1651650410000|2022-05-04 07:46:50|10534.35|10534.35|10534.44|10534.44|10534.44|10534.44|10534.17|10534.17|0
1651650440000|2022-05-04 07:47:20|10533.79|10533.79|10532.48|10532.48|10533.79|10533.79|10532.48|10532.48|0
1651650450000|2022-05-04 07:47:30|10532.15|10532.15|10531.79|10531.79|10532.15|10532.15|10531.79|10531.79|0
1651650460000|2022-05-04 07:47:40|10530.92|10530.92|10531.35|10531.35|10531.35|10531.35|10530.92|10530.92|0
1651650480000|2022-05-04 07:48:00|10530.92|10530.92|10530.4|10530.4|10530.92|10530.92|10530.4|10530.4|0
1651650490000|2022-05-04 07:48:10|10528.84|10528.84|10528.68|10528.68|10528.84|10528.84|10528.68|10528.68|0
1651650500000|2022-05-04 07:48:20|10529.04|10529.04|10529.53|10529.53|10529.7|10529.7|10529.04|10529.04|0
1651650510000|2022-05-04 07:48:30|10528.78|10528.78|10528.78|10528.78|10528.78|10528.78|10528.78|10528.78|0
1651650520000|2022-05-04 07:48:40|10528.1|10528.1|10528.96|10528.96|10528.96|10528.96|10528.1|10528.1|0
1651650530000|2022-05-04 07:48:50|10528.73|10528.73|10528.73|10528.73|10528.73|10528.73|10528.73|10528.73|0
1651650540000|2022-05-04 07:49:00|10527.88|10527.88|10527.88|10527.88|10527.88|10527.88|10527.88|10527.88|0
1651650570000|2022-05-04 07:49:30|10527.46|10527.46|10527.01|10527.01|10527.46|10527.46|10527.01|10527.01|0
1651650580000|2022-05-04 07:49:40|10526.71|10526.71|10526.71|10526.71|10526.71|10526.71|10526.71|10526.71|0
1651650600000|2022-05-04 07:50:00|10526.8|10526.8|10527.23|10527.23|10527.23|10527.23|10526.8|10526.8|0
1651650610000|2022-05-04 07:50:10|10527.6|10527.6|10530.49|10530.49|10530.49|10530.49|10527.6|10527.6|0
1651650620000|2022-05-04 07:50:20|10530.07|10530.07|10530.49|10530.49|10530.49|10530.49|10530.07|10530.07|0
1651650630000|2022-05-04 07:50:30|10530.99|10530.99|10531.63|10531.63|10531.63|10531.63|10530.72|10530.72|0
1651650640000|2022-05-04 07:50:40|10532.16|10532.16|10532.13|10532.13|10532.3|10532.3|10530.37|10530.37|0
1651650650000|2022-05-04 07:50:50|10532.56|10532.56|10532.67|10532.67|10532.67|10532.67|10532.3|10532.3|0
1651650660000|2022-05-04 07:51:00|10532.51|10532.51|10533.36|10533.36|10533.36|10533.36|10532.51|10532.51|0
1651650670000|2022-05-04 07:51:10|10533.73|10533.73|10533.73|10533.73|10533.73|10533.73|10533.73|10533.73|0
1651650680000|2022-05-04 07:51:20|10534.15|10534.15|10534.15|10534.15|10534.15|10534.15|10534.15|10534.15|0
1651650690000|2022-05-04 07:51:30|10534.55|10534.55|10532.94|10532.94|10534.55|10534.55|10532.94|10532.94|0
1651650700000|2022-05-04 07:51:40|10533.79|10533.79|10533.79|10533.79|10533.79|10533.79|10533.79|10533.79|0
1651650720000|2022-05-04 07:52:00|10533.63|10533.63|10534.84|10534.84|10534.84|10534.84|10533.63|10533.63|0
1651650730000|2022-05-04 07:52:10|10535.14|10535.14|10535.14|10535.14|10535.14|10535.14|10535.14|10535.14|0
1651650740000|2022-05-04 07:52:20|10535.82|10535.82|10535.79|10535.79|10536.05|10536.05|10535.79|10535.79|0
1651650750000|2022-05-04 07:52:30|10535.14|10535.14|10534.22|10534.22|10535.14|10535.14|10534.14|10534.14|0
1651650770000|2022-05-04 07:52:50|10533.96|10533.96|10533.33|10533.33|10533.96|10533.96|10533.33|10533.33|0
1651650780000|2022-05-04 07:53:00|10533.16|10533.16|10534.4|10534.4|10534.4|10534.4|10533.16|10533.16|0
1651650790000|2022-05-04 07:53:10|10534.24|10534.24|10534.5|10534.5|10534.5|10534.5|10534.24|10534.24|0
1651650800000|2022-05-04 07:53:20|10534.28|10534.28|10534.28|10534.28|10534.28|10534.28|10534.28|10534.28|0
1651650820000|2022-05-04 07:53:40|10532.72|10532.72|10532.48|10532.48|10532.82|10532.82|10532.48|10532.48|0
1651650830000|2022-05-04 07:53:50|10532.98|10532.98|10532.98|10532.98|10532.98|10532.98|10532.98|10532.98|0
1651650840000|2022-05-04 07:54:00|10533.2|10533.2|10534.46|10534.46|10534.6|10534.6|10533.2|10533.2|0
1651650850000|2022-05-04 07:54:10|10536.02|10536.02|10536.02|10536.02|10536.02|10536.02|10536.02|10536.02|0
1651650860000|2022-05-04 07:54:20|10535.92|10535.92|10535.92|10535.92|10535.92|10535.92|10535.92|10535.92|0
1651650870000|2022-05-04 07:54:30|10536.6|10536.6|10537.51|10537.51|10537.51|10537.51|10536.6|10536.6|0
1651650880000|2022-05-04 07:54:40|10536.23|10536.23|10535.81|10535.81|10536.23|10536.23|10535.81|10535.81|0
1651650890000|2022-05-04 07:54:50|10534.96|10534.96|10534.05|10534.05|10534.96|10534.96|10534.05|10534.05|0
1651650900000|2022-05-04 07:55:00|10534.47|10534.47|10534.25|10534.25|10534.47|10534.47|10534.15|10534.15|0
1651650910000|2022-05-04 07:55:10|10534.02|10534.02|10534.38|10534.38|10534.38|10534.38|10534.02|10534.02|0
1651650920000|2022-05-04 07:55:20|10534.16|10534.16|10534.13|10534.13|10534.16|10534.16|10533.7|10533.7|0
1651650930000|2022-05-04 07:55:30|10534.23|10534.23|10532.63|10532.63|10534.34|10534.34|10532.63|10532.63|0
1651650940000|2022-05-04 07:55:40|10531.98|10531.98|10531.98|10531.98|10531.98|10531.98|10531.98|10531.98|0
1651650950000|2022-05-04 07:55:50|10531.83|10531.83|10531.83|10531.83|10531.83|10531.83|10531.83|10531.83|0
1651650970000|2022-05-04 07:56:10|10531.22|10531.22|10531.09|10531.09|10531.22|10531.22|10531.09|10531.09|0
1651650980000|2022-05-04 07:56:20|10530.66|10530.66|10530.66|10530.66|10530.66|10530.66|10530.66|10530.66|0
1651650990000|2022-05-04 07:56:30|10531.16|10531.16|10530.38|10530.38|10531.16|10531.16|10530.38|10530.38|0
1651651000000|2022-05-04 07:56:40|10530.03|10530.03|10529.19|10529.19|10530.03|10530.03|10529.19|10529.19|0
1651651010000|2022-05-04 07:56:50|10528.86|10528.86|10528.57|10528.57|10528.9|10528.9|10528.54|10528.54|0
1651651020000|2022-05-04 07:57:00|10528.25|10528.25|10529.49|10529.49|10529.49|10529.49|10527.79|10527.79|0
1651651030000|2022-05-04 07:57:10|10529.36|10529.36|10528.42|10528.42|10529.36|10529.36|10528.42|10528.42|0
1651651040000|2022-05-04 07:57:20|10527.58|10527.58|10526.53|10526.53|10527.83|10527.83|10526.53|10526.53|0
1651651060000|2022-05-04 07:57:40|10527.31|10527.31|10527.31|10527.31|10527.31|10527.31|10527.31|10527.31|0
1651651070000|2022-05-04 07:57:50|10527.44|10527.44|10527.44|10527.44|10527.66|10527.66|10527.44|10527.44|0
1651651080000|2022-05-04 07:58:00|10527|10527|10527|10527|10527|10527|10527|10527|0
1651651090000|2022-05-04 07:58:10|10526.12|10526.12|10526.12|10526.12|10526.12|10526.12|10526.12|10526.12|0
1651651100000|2022-05-04 07:58:20|10524.85|10524.85|10524.85|10524.85|10524.85|10524.85|10524.85|10524.85|0
1651651110000|2022-05-04 07:58:30|10524.62|10524.62|10525.47|10525.47|10525.47|10525.47|10524.62|10524.62|0
1651651120000|2022-05-04 07:58:40|10525.26|10525.26|10524.83|10524.83|10525.26|10525.26|10524.83|10524.83|0
1651651130000|2022-05-04 07:58:50|10525.18|10525.18|10525.18|10525.18|10525.18|10525.18|10525.18|10525.18|0
1651651140000|2022-05-04 07:59:00|10525.61|10525.61|10524.84|10524.84|10525.61|10525.61|10524.84|10524.84|0
1651651160000|2022-05-04 07:59:20|10525.07|10525.07|10525.07|10525.07|10525.07|10525.07|10525.07|10525.07|0
1651651170000|2022-05-04 07:59:30|10525.3|10525.3|10525.2|10525.2|10525.3|10525.3|10525.05|10525.05|0
1651651180000|2022-05-04 07:59:40|10525.33|10525.33|10525.33|10525.33|10525.33|10525.33|10525.33|10525.33|0
1651651190000|2022-05-04 07:59:50|10525.82|10525.82|10526.25|10526.25|10526.25|10526.25|10525.82|10525.82|0
1651651200000|2022-05-04 08:00:00|10525.92|10525.92|10526.36|10526.36|10526.36|10526.36|10524.94|10524.94|0
1651651210000|2022-05-04 08:00:10|10526.2|10526.2|10526.81|10526.81|10527.18|10527.18|10526.08|10526.08|0
1651651220000|2022-05-04 08:00:20|10526.68|10526.68|10527.19|10527.19|10527.19|10527.19|10526.45|10526.45|0
1651651230000|2022-05-04 08:00:30|10527.06|10527.06|10526.73|10526.73|10527.06|10527.06|10526.73|10526.73|0
1651651250000|2022-05-04 08:00:50|10526.11|10526.11|10526.24|10526.24|10526.24|10526.24|10526.11|10526.11|0
1651651270000|2022-05-04 08:01:10|10526.35|10526.35|10526.02|10526.02|10526.35|10526.35|10526.02|10526.02|0
1651651280000|2022-05-04 08:01:20|10526.38|10526.38|10526.38|10526.38|10526.75|10526.75|10526.38|10526.38|0
1651651300000|2022-05-04 08:01:40|10525.11|10525.11|10523.46|10523.46|10525.11|10525.11|10523.46|10523.46|0
1651651310000|2022-05-04 08:01:50|10523.21|10523.21|10523.21|10523.21|10523.21|10523.21|10523.21|10523.21|0
1651651320000|2022-05-04 08:02:00|10522.85|10522.85|10522.25|10522.25|10522.85|10522.85|10522.25|10522.25|0
1651651330000|2022-05-04 08:02:10|10522.47|10522.47|10522.25|10522.25|10522.47|10522.47|10522.25|10522.25|0
1651651340000|2022-05-04 08:02:20|10521.57|10521.57|10520.24|10520.24|10521.57|10521.57|10520.24|10520.24|0
1651651350000|2022-05-04 08:02:30|10519.86|10519.86|10518.46|10518.46|10519.86|10519.86|10518.46|10518.46|0
1651651360000|2022-05-04 08:02:40|10518.38|10518.38|10517.6|10517.6|10518.63|10518.63|10517.6|10517.6|0
1651651370000|2022-05-04 08:02:50|10517.42|10517.42|10517.81|10517.81|10517.81|10517.81|10517.42|10517.42|0
1651651380000|2022-05-04 08:03:00|10517.58|10517.58|10517.58|10517.58|10517.58|10517.58|10517.58|10517.58|0
1651651390000|2022-05-04 08:03:10|10516.34|10516.34|10514.84|10514.84|10516.34|10516.34|10514.84|10514.84|0
1651651400000|2022-05-04 08:03:20|10515.82|10515.82|10515.82|10515.82|10515.82|10515.82|10515.82|10515.82|0
1651651410000|2022-05-04 08:03:30|10515.71|10515.71|10515.61|10515.61|10515.71|10515.71|10515.61|10515.61|0
1651651420000|2022-05-04 08:03:40|10516.46|10516.46|10517.29|10517.29|10517.29|10517.29|10516.15|10516.15|0
1651651430000|2022-05-04 08:03:50|10517.64|10517.64|10517.64|10517.64|10517.64|10517.64|10517.64|10517.64|0
1651651440000|2022-05-04 08:04:00|10518.07|10518.07|10517.72|10517.72|10518.07|10518.07|10517.72|10517.72|0
1651651450000|2022-05-04 08:04:10|10517.85|10517.85|10517.85|10517.85|10517.85|10517.85|10517.85|10517.85|0
1651651460000|2022-05-04 08:04:20|10517.61|10517.61|10517.75|10517.75|10517.85|10517.85|10517.61|10517.61|0
1651651470000|2022-05-04 08:04:30|10516.9|10516.9|10516.66|10516.66|10517.27|10517.27|10516.66|10516.66|0
1651651480000|2022-05-04 08:04:40|10516.54|10516.54|10516.54|10516.54|10516.54|10516.54|10516.54|10516.54|0
1651651490000|2022-05-04 08:04:50|10516.29|10516.29|10514.81|10514.81|10516.29|10516.29|10514.51|10514.51|0
1651651500000|2022-05-04 08:05:00|10514.38|10514.38|10513.74|10513.74|10514.38|10514.38|10513.74|10513.74|0
1651651510000|2022-05-04 08:05:10|10512.96|10512.96|10511.2|10511.2|10513.18|10513.18|10511.2|10511.2|0
1651651520000|2022-05-04 08:05:20|10511.39|10511.39|10511.39|10511.39|10511.39|10511.39|10511.39|10511.39|0
1651651530000|2022-05-04 08:05:30|10511.07|10511.07|10511.07|10511.07|10511.07|10511.07|10511.07|10511.07|0
1651651540000|2022-05-04 08:05:40|10508.9|10508.9|10506.03|10506.03|10508.9|10508.9|10506.03|10506.03|0
1651651560000|2022-05-04 08:06:00|10505.84|10505.84|10507.14|10507.14|10507.14|10507.14|10505.84|10505.84|0
1651651570000|2022-05-04 08:06:10|10507.67|10507.67|10507.44|10507.44|10508.4|10508.4|10507.44|10507.44|0
1651651580000|2022-05-04 08:06:20|10507.94|10507.94|10508.18|10508.18|10508.18|10508.18|10507.94|10507.94|0
1651651590000|2022-05-04 08:06:30|10508.62|10508.62|10508.84|10508.84|10508.84|10508.84|10508.62|10508.62|0
1651651600000|2022-05-04 08:06:40|10508.98|10508.98|10508.98|10508.98|10508.98|10508.98|10508.84|10508.84|0
1651651620000|2022-05-04 08:07:00|10508.73|10508.73|10508.73|10508.73|10508.73|10508.73|10508.73|10508.73|0
1651651630000|2022-05-04 08:07:10|10508.36|10508.36|10508.36|10508.36|10508.36|10508.36|10508.36|10508.36|0
1651651670000|2022-05-04 08:07:50|10508.71|10508.71|10508.84|10508.84|10508.84|10508.84|10508.71|10508.71|0
1651651680000|2022-05-04 08:08:00|10509.34|10509.34|10507.6|10507.6|10509.34|10509.34|10507.6|10507.6|0
1651651690000|2022-05-04 08:08:10|10507.44|10507.44|10508.22|10508.22|10509.78|10509.78|10507.28|10507.28|0
1651651700000|2022-05-04 08:08:20|10508.09|10508.09|10508.09|10508.09|10508.09|10508.09|10508.09|10508.09|0
1651651710000|2022-05-04 08:08:30|10508.31|10508.31|10508.01|10508.01|10508.34|10508.34|10507.98|10507.98|0
1651651720000|2022-05-04 08:08:40|10507.88|10507.88|10509.97|10509.97|10509.97|10509.97|10507.88|10507.88|0
1651651730000|2022-05-04 08:08:50|10509.06|10509.06|10509.07|10509.07|10509.3|10509.3|10509.06|10509.06|0
1651651740000|2022-05-04 08:09:00|10508.64|10508.64|10508.32|10508.32|10508.64|10508.64|10508.32|10508.32|0
1651651750000|2022-05-04 08:09:10|10508.71|10508.71|10508.5|10508.5|10508.71|10508.71|10508.5|10508.5|0
1651651760000|2022-05-04 08:09:20|10508.92|10508.92|10509.92|10509.92|10509.92|10509.92|10508.92|10508.92|0
1651651770000|2022-05-04 08:09:30|10506.8|10506.8|10506.02|10506.02|10506.8|10506.8|10506.02|10506.02|0
1651651780000|2022-05-04 08:09:40|10504.46|10504.46|10504.83|10504.83|10504.83|10504.83|10504.46|10504.46|0
1651651810000|2022-05-04 08:10:10|10505.27|10505.27|10505.27|10505.27|10505.27|10505.27|10505.27|10505.27|0
1651651820000|2022-05-04 08:10:20|10505.14|10505.14|10505.14|10505.14|10505.14|10505.14|10505.14|10505.14|0
1651651830000|2022-05-04 08:10:30|10506.7|10506.7|10507.12|10507.12|10507.12|10507.12|10506.7|10506.7|0
1651651840000|2022-05-04 08:10:40|10506.7|10506.7|10506.7|10506.7|10506.7|10506.7|10506.7|10506.7|0
1651651850000|2022-05-04 08:10:50|10506.89|10506.89|10506.89|10506.89|10506.89|10506.89|10506.89|10506.89|0
1651651860000|2022-05-04 08:11:00|10507.34|10507.34|10510.56|10510.56|10510.56|10510.56|10507.34|10507.34|0
1651651870000|2022-05-04 08:11:10|10511.22|10511.22|10513.15|10513.15|10513.15|10513.15|10511.22|10511.22|0
1651651880000|2022-05-04 08:11:20|10513.24|10513.24|10512.1|10512.1|10513.24|10513.24|10512.1|10512.1|0
1651651890000|2022-05-04 08:11:30|10511.98|10511.98|10511.28|10511.28|10511.98|10511.98|10511|10511|0
1651651910000|2022-05-04 08:11:50|10510.47|10510.47|10510.22|10510.22|10510.83|10510.83|10510.22|10510.22|0
1651651920000|2022-05-04 08:12:00|10509.77|10509.77|10509.98|10509.98|10509.98|10509.98|10509.77|10509.77|0
1651651930000|2022-05-04 08:12:10|10509.3|10509.3|10508.84|10508.84|10509.3|10509.3|10508.84|10508.84|0
1651651950000|2022-05-04 08:12:30|10508.49|10508.49|10508.31|10508.31|10508.49|10508.49|10508.31|10508.31|0
1651651960000|2022-05-04 08:12:40|10508.47|10508.47|10508.11|10508.11|10508.47|10508.47|10508.11|10508.11|0
1651651970000|2022-05-04 08:12:50|10508.47|10508.47|10508.8|10508.8|10508.8|10508.8|10508.15|10508.15|0
1651651980000|2022-05-04 08:13:00|10508.02|10508.02|10508.02|10508.02|10508.02|10508.02|10508.02|10508.02|0
1651652000000|2022-05-04 08:13:20|10508.24|10508.24|10508.24|10508.24|10508.24|10508.24|10508.24|10508.24|0
1651652010000|2022-05-04 08:13:30|10508.11|10508.11|10508.24|10508.24|10508.24|10508.24|10508.11|10508.11|0
1651652040000|2022-05-04 08:14:00|10509.11|10509.11|10508.69|10508.69|10509.11|10509.11|10508.69|10508.69|0
1651652050000|2022-05-04 08:14:10|10507.91|10507.91|10506.67|10506.67|10507.91|10507.91|10506.67|10506.67|0
1651652070000|2022-05-04 08:14:30|10506.89|10506.89|10507.53|10507.53|10507.9|10507.9|10506.67|10506.67|0
1651652080000|2022-05-04 08:14:40|10506.87|10506.87|10506.51|10506.51|10506.87|10506.87|10506.51|10506.51|0
1651652090000|2022-05-04 08:14:50|10506.14|10506.14|10507.12|10507.12|10507.12|10507.12|10506.14|10506.14|0
1651652100000|2022-05-04 08:15:00|10506.8|10506.8|10506.8|10506.8|10506.8|10506.8|10506.8|10506.8|0
1651652110000|2022-05-04 08:15:10|10507.23|10507.23|10507.23|10507.23|10507.23|10507.23|10507.23|10507.23|0
1651652120000|2022-05-04 08:15:20|10506.81|10506.81|10506.81|10506.81|10506.81|10506.81|10506.81|10506.81|0
1651652130000|2022-05-04 08:15:30|10506.38|10506.38|10506.38|10506.38|10506.38|10506.38|10506.38|10506.38|0
1651652150000|2022-05-04 08:15:50|10506.61|10506.61|10506.61|10506.61|10506.61|10506.61|10506.61|10506.61|0
1651652160000|2022-05-04 08:16:00|10506.38|10506.38|10506.78|10506.78|10507.06|10507.06|10506.21|10506.21|0
1651652170000|2022-05-04 08:16:10|10506.4|10506.4|10507.27|10507.27|10507.27|10507.27|10506.4|10506.4|0
1651652190000|2022-05-04 08:16:30|10507.51|10507.51|10507.05|10507.05|10507.51|10507.51|10507.05|10507.05|0
1651652200000|2022-05-04 08:16:40|10506.62|10506.62|10506.18|10506.18|10506.62|10506.62|10506.18|10506.18|0
1651652210000|2022-05-04 08:16:50|10506.86|10506.86|10506.86|10506.86|10506.86|10506.86|10506.86|10506.86|0
1651652220000|2022-05-04 08:17:00|10506.51|10506.51|10506.25|10506.25|10506.51|10506.51|10506.25|10506.25|0
1651652230000|2022-05-04 08:17:10|10506.12|10506.12|10505.88|10505.88|10506.12|10506.12|10505.88|10505.88|0
1651652240000|2022-05-04 08:17:20|10506.01|10506.01|10506.43|10506.43|10506.43|10506.43|10506.01|10506.01|0
1651652250000|2022-05-04 08:17:30|10505.58|10505.58|10507.43|10507.43|10507.43|10507.43|10505.58|10505.58|0
1651652270000|2022-05-04 08:17:50|10507.52|10507.52|10507.16|10507.16|10507.53|10507.53|10507.16|10507.16|0
1651652280000|2022-05-04 08:18:00|10506.86|10506.86|10506.37|10506.37|10506.86|10506.86|10506.37|10506.37|0
1651652290000|2022-05-04 08:18:10|10505.94|10505.94|10505.94|10505.94|10505.94|10505.94|10505.94|10505.94|0
1651652300000|2022-05-04 08:18:20|10506.05|10506.05|10506.05|10506.05|10506.05|10506.05|10506.05|10506.05|0
1651652310000|2022-05-04 08:18:30|10506.27|10506.27|10502.73|10502.73|10506.27|10506.27|10502.73|10502.73|0
1651652320000|2022-05-04 08:18:40|10504.29|10504.29|10504.29|10504.29|10504.29|10504.29|10504.29|10504.29|0
1651652330000|2022-05-04 08:18:50|10504.17|10504.17|10504.17|10504.17|10504.17|10504.17|10504.17|10504.17|0
1651652340000|2022-05-04 08:19:00|10503.94|10503.94|10503.11|10503.11|10503.94|10503.94|10503.11|10503.11|0
1651652350000|2022-05-04 08:19:10|10502.75|10502.75|10501.74|10501.74|10502.75|10502.75|10501.74|10501.74|0
1651652360000|2022-05-04 08:19:20|10501.58|10501.58|10501.28|10501.28|10501.58|10501.58|10501.28|10501.28|0
1651652370000|2022-05-04 08:19:30|10500.75|10500.75|10500.53|10500.53|10500.75|10500.75|10500.53|10500.53|0
1651652380000|2022-05-04 08:19:40|10500.29|10500.29|10499.46|10499.46|10500.37|10500.37|10499.46|10499.46|0
1651652390000|2022-05-04 08:19:50|10499.68|10499.68|10498.92|10498.92|10499.68|10499.68|10498.92|10498.92|0
1651652400000|2022-05-04 08:20:00|10499.17|10499.17|10498.31|10498.31|10499.17|10499.17|10498.31|10498.31|0
1651652410000|2022-05-04 08:20:10|10498.21|10498.21|10498.03|10498.03|10498.21|10498.21|10498.03|10498.03|0
1651652420000|2022-05-04 08:20:20|10498.26|10498.26|10498.26|10498.26|10498.26|10498.26|10498.26|10498.26|0
1651652430000|2022-05-04 08:20:30|10497.87|10497.87|10497.74|10497.74|10497.87|10497.87|10497.74|10497.74|0
1651652440000|2022-05-04 08:20:40|10497.49|10497.49|10496.81|10496.81|10497.49|10497.49|10496.81|10496.81|0
1651652450000|2022-05-04 08:20:50|10496.71|10496.71|10496.71|10496.71|10496.71|10496.71|10496.71|10496.71|0
1651652460000|2022-05-04 08:21:00|10496.48|10496.48|10495.84|10495.84|10496.85|10496.85|10495.84|10495.84|0
1651652470000|2022-05-04 08:21:10|10494.29|10494.29|10492.53|10492.53|10494.29|10494.29|10492.53|10492.53|0
1651652480000|2022-05-04 08:21:20|10492.29|10492.29|10488.81|10488.81|10492.29|10492.29|10488.81|10488.81|0
1651652490000|2022-05-04 08:21:30|10488.55|10488.55|10487.89|10487.89|10488.67|10488.67|10487.89|10487.89|0
1651652500000|2022-05-04 08:21:40|10487.65|10487.65|10487.65|10487.65|10487.65|10487.65|10487.65|10487.65|0
1651652510000|2022-05-04 08:21:50|10487.19|10487.19|10487.42|10487.42|10487.42|10487.42|10487.19|10487.19|0
1651652520000|2022-05-04 08:22:00|10487.65|10487.65|10488.93|10488.93|10488.93|10488.93|10486.82|10486.82|0
1651652530000|2022-05-04 08:22:10|10488.63|10488.63|10489.1|10489.1|10489.41|10489.41|10488.11|10488.11|0
1651652560000|2022-05-04 08:22:40|10489.35|10489.35|10488.85|10488.85|10489.35|10489.35|10488.36|10488.36|0
1651652580000|2022-05-04 08:23:00|10489.72|10489.72|10489.29|10489.29|10489.72|10489.72|10489.29|10489.29|0
1651652590000|2022-05-04 08:23:10|10489.5|10489.5|10489.5|10489.5|10489.5|10489.5|10489.5|10489.5|0
1651652610000|2022-05-04 08:23:30|10489.36|10489.36|10489.5|10489.5|10489.5|10489.5|10489.36|10489.36|0
1651652630000|2022-05-04 08:23:50|10487.94|10487.94|10487.94|10487.94|10487.94|10487.94|10487.94|10487.94|0
1651652640000|2022-05-04 08:24:00|10488.06|10488.06|10487.7|10487.7|10488.06|10488.06|10487.7|10487.7|0
1651652680000|2022-05-04 08:24:40|10487.57|10487.57|10487.57|10487.57|10487.83|10487.83|10487.57|10487.57|0
1651652690000|2022-05-04 08:24:50|10487.7|10487.7|10487.57|10487.57|10488.07|10488.07|10487.57|10487.57|0
1651652700000|2022-05-04 08:25:00|10488|10488|10488|10488|10488|10488|10488|10488|0
1651652710000|2022-05-04 08:25:10|10488.12|10488.12|10487.69|10487.69|10488.12|10488.12|10487.69|10487.69|0
1651652720000|2022-05-04 08:25:20|10487.92|10487.92|10489.48|10489.48|10489.48|10489.48|10487.92|10487.92|0
1651652740000|2022-05-04 08:25:40|10489.31|10489.31|10489.31|10489.31|10489.31|10489.31|10489.31|10489.31|0
1651652750000|2022-05-04 08:25:50|10489.08|10489.08|10488.83|10488.83|10489.08|10489.08|10488.83|10488.83|0
1651652760000|2022-05-04 08:26:00|10489.26|10489.26|10488.95|10488.95|10489.32|10489.32|10488.89|10488.89|0
1651652770000|2022-05-04 08:26:10|10488.6|10488.6|10487.95|10487.95|10488.6|10488.6|10487.95|10487.95|0
1651652780000|2022-05-04 08:26:20|10487.62|10487.62|10487.18|10487.18|10487.62|10487.62|10487.18|10487.18|0
1651652790000|2022-05-04 08:26:30|10486.82|10486.82|10485.29|10485.29|10486.82|10486.82|10485.17|10485.17|0
1651652810000|2022-05-04 08:26:50|10485.64|10485.64|10484.79|10484.79|10485.64|10485.64|10484.79|10484.79|0
1651652820000|2022-05-04 08:27:00|10485.25|10485.25|10485.93|10485.93|10485.93|10485.93|10485.25|10485.25|0
1651652840000|2022-05-04 08:27:20|10485.84|10485.84|10485.84|10485.84|10485.84|10485.84|10485.84|10485.84|0
1651652850000|2022-05-04 08:27:30|10485.45|10485.45|10485.45|10485.45|10485.45|10485.45|10485.45|10485.45|0
1651652860000|2022-05-04 08:27:40|10485.23|10485.23|10485.23|10485.23|10485.23|10485.23|10485.23|10485.23|0
1651652870000|2022-05-04 08:27:50|10485.6|10485.6|10485.22|10485.22|10485.6|10485.6|10484.86|10484.86|0
1651652880000|2022-05-04 08:28:00|10485.13|10485.13|10485.13|10485.13|10485.13|10485.13|10485.13|10485.13|0
1651652900000|2022-05-04 08:28:20|10484.89|10484.89|10484.89|10484.89|10484.89|10484.89|10484.89|10484.89|0
1651652910000|2022-05-04 08:28:30|10484.96|10484.96|10484.96|10484.96|10484.96|10484.96|10484.96|10484.96|0
1651652920000|2022-05-04 08:28:40|10484.59|10484.59|10484.24|10484.24|10484.59|10484.59|10484.22|10484.22|0
1651652930000|2022-05-04 08:28:50|10483.92|10483.92|10483.76|10483.76|10483.92|10483.92|10483.76|10483.76|0
1651652940000|2022-05-04 08:29:00|10483.94|10483.94|10483.94|10483.94|10483.94|10483.94|10483.94|10483.94|0
1651652950000|2022-05-04 08:29:10|10484.44|10484.44|10482.82|10482.82|10484.44|10484.44|10482.82|10482.82|0
1651652960000|2022-05-04 08:29:20|10483.81|10483.81|10483.81|10483.81|10483.81|10483.81|10483.81|10483.81|0
1651652970000|2022-05-04 08:29:30|10484.18|10484.18|10484.48|10484.48|10484.48|10484.48|10484.18|10484.18|0
1651652980000|2022-05-04 08:29:40|10484.35|10484.35|10484.35|10484.35|10484.35|10484.35|10484.35|10484.35|0
1651653000000|2022-05-04 08:30:00|10483.11|10483.11|10482.99|10482.99|10483.11|10483.11|10482.99|10482.99|0
1651653010000|2022-05-04 08:30:10|10482.62|10482.62|10482.37|10482.37|10482.62|10482.62|10482.37|10482.37|0
1651653020000|2022-05-04 08:30:20|10481.93|10481.93|10482.59|10482.59|10482.92|10482.92|10481.93|10481.93|0
1651653030000|2022-05-04 08:30:30|10482.92|10482.92|10482.61|10482.61|10483.26|10483.26|10482.48|10482.48|0
1651653040000|2022-05-04 08:30:40|10483|10483|10482.73|10482.73|10483|10483|10482.73|10482.73|0
1651653060000|2022-05-04 08:31:00|10482.28|10482.28|10482.28|10482.28|10482.28|10482.28|10481.88|10481.88|0
1651653070000|2022-05-04 08:31:10|10481.54|10481.54|10480.4|10480.4|10481.9|10481.9|10480.27|10480.27|0
1651653080000|2022-05-04 08:31:20|10480.27|10480.27|10480.13|10480.13|10480.27|10480.27|10480.13|10480.13|0
1651653090000|2022-05-04 08:31:30|10480.21|10480.21|10480.88|10480.88|10481.45|10481.45|10480.21|10480.21|0
1651653100000|2022-05-04 08:31:40|10480.01|10480.01|10480.54|10480.54|10481.62|10481.62|10480.01|10480.01|0
1651653110000|2022-05-04 08:31:50|10481.16|10481.16|10481.16|10481.16|10481.16|10481.16|10481.16|10481.16|0
1651653120000|2022-05-04 08:32:00|10479.6|10479.6|10479.47|10479.47|10479.6|10479.6|10478.09|10478.09|0
1651653130000|2022-05-04 08:32:10|10479.34|10479.34|10479.34|10479.34|10479.34|10479.34|10479.34|10479.34|0
1651653140000|2022-05-04 08:32:20|10479.69|10479.69|10479.69|10479.69|10479.69|10479.69|10479.69|10479.69|0
1651653170000|2022-05-04 08:32:50|10480.06|10480.06|10480.06|10480.06|10480.06|10480.06|10480.06|10480.06|0
1651653190000|2022-05-04 08:33:10|10479.69|10479.69|10480.88|10480.88|10480.88|10480.88|10479.32|10479.32|0
1651653200000|2022-05-04 08:33:20|10481.66|10481.66|10481.66|10481.66|10481.66|10481.66|10481.66|10481.66|0
1651653210000|2022-05-04 08:33:30|10481.48|10481.48|10481.48|10481.48|10481.48|10481.48|10481.48|10481.48|0
1651653220000|2022-05-04 08:33:40|10480.18|10480.18|10479.32|10479.32|10480.18|10480.18|10479.32|10479.32|0
1651653230000|2022-05-04 08:33:50|10479.09|10479.09|10479.09|10479.09|10479.09|10479.09|10479.09|10479.09|0
1651653240000|2022-05-04 08:34:00|10478.83|10478.83|10476.17|10476.17|10478.83|10478.83|10476.17|10476.17|0
1651653250000|2022-05-04 08:34:10|10476.95|10476.95|10476.87|10476.87|10476.95|10476.95|10476.63|10476.63|0
1651653260000|2022-05-04 08:34:20|10475.59|10475.59|10476.44|10476.44|10476.44|10476.44|10475.59|10475.59|0
1651653280000|2022-05-04 08:34:40|10476.35|10476.35|10476.7|10476.7|10476.7|10476.7|10476.35|10476.35|0
1651653290000|2022-05-04 08:34:50|10476.88|10476.88|10476.25|10476.25|10477.23|10477.23|10476.25|10476.25|0
1651653310000|2022-05-04 08:35:10|10475.84|10475.84|10474.92|10474.92|10475.84|10475.84|10474.92|10474.92|0
1651653320000|2022-05-04 08:35:20|10474.57|10474.57|10474.79|10474.79|10474.79|10474.79|10474.57|10474.57|0
1651653330000|2022-05-04 08:35:30|10474.69|10474.69|10474.38|10474.38|10474.69|10474.69|10474.25|10474.25|0
1651653350000|2022-05-04 08:35:50|10474.59|10474.59|10474.38|10474.38|10474.7|10474.7|10474.27|10474.27|0
1651653370000|2022-05-04 08:36:10|10474.01|10474.01|10474.26|10474.26|10474.86|10474.86|10474.01|10474.01|0
1651653380000|2022-05-04 08:36:20|10473.6|10473.6|10471.95|10471.95|10473.6|10473.6|10471.95|10471.95|0
1651653390000|2022-05-04 08:36:30|10471.82|10471.82|10471.48|10471.48|10472.22|10472.22|10471.29|10471.29|0
1651653400000|2022-05-04 08:36:40|10471.7|10471.7|10471.37|10471.37|10471.7|10471.7|10471.37|10471.37|0
1651653410000|2022-05-04 08:36:50|10471.19|10471.19|10470|10470|10471.19|10471.19|10470|10470|0
1651653420000|2022-05-04 08:37:00|10470.23|10470.23|10470.01|10470.01|10470.23|10470.23|10470.01|10470.01|0
1651653440000|2022-05-04 08:37:20|10470.33|10470.33|10470.33|10470.33|10470.33|10470.33|10470.33|10470.33|0
1651653450000|2022-05-04 08:37:30|10470.5|10470.5|10471.9|10471.9|10472.11|10472.11|10470.33|10470.33|0
1651653460000|2022-05-04 08:37:40|10471.78|10471.78|10471.53|10471.53|10471.78|10471.78|10471.53|10471.53|0
1651653470000|2022-05-04 08:37:50|10471.78|10471.78|10471.92|10471.92|10472.27|10472.27|10471.78|10471.78|0
1651653480000|2022-05-04 08:38:00|10472.05|10472.05|10474.12|10474.12|10474.12|10474.12|10471.94|10471.94|0
1651653490000|2022-05-04 08:38:10|10473.77|10473.77|10473.17|10473.17|10473.77|10473.77|10473.17|10473.17|0
1651653500000|2022-05-04 08:38:20|10472.85|10472.85|10472.34|10472.34|10472.96|10472.96|10471.84|10471.84|0
1651653510000|2022-05-04 08:38:30|10472.21|10472.21|10471.97|10471.97|10472.34|10472.34|10471.97|10471.97|0
1651653520000|2022-05-04 08:38:40|10471.72|10471.72|10470.2|10470.2|10471.72|10471.72|10470.2|10470.2|0
1651653530000|2022-05-04 08:38:50|10470.08|10470.08|10470.59|10470.59|10470.59|10470.59|10469.85|10469.85|0
1651653540000|2022-05-04 08:39:00|10470.48|10470.48|10470.48|10470.48|10470.48|10470.48|10470.27|10470.27|0
1651653550000|2022-05-04 08:39:10|10470.27|10470.27|10470.27|10470.27|10470.27|10470.27|10470.27|10470.27|0
1651653560000|2022-05-04 08:39:20|10470.05|10470.05|10470.09|10470.09|10470.27|10470.27|10470.05|10470.05|0
1651653570000|2022-05-04 08:39:30|10469.87|10469.87|10469.42|10469.42|10469.87|10469.87|10468.87|10468.87|0
1651653590000|2022-05-04 08:39:50|10469.17|10469.17|10468.64|10468.64|10469.17|10469.17|10468.64|10468.64|0
1651653600000|2022-05-04 08:40:00|10468.48|10468.48|10468.04|10468.04|10468.48|10468.48|10468.04|10468.04|0
1651653610000|2022-05-04 08:40:10|10467.95|10467.95|10467.63|10467.63|10467.95|10467.95|10467.63|10467.63|0
1651653630000|2022-05-04 08:40:30|10467.53|10467.53|10468.18|10468.18|10468.18|10468.18|10467.53|10467.53|0
1651653640000|2022-05-04 08:40:40|10468.34|10468.34|10468.34|10468.34|10468.34|10468.34|10468.34|10468.34|0
1651653650000|2022-05-04 08:40:50|10468.69|10468.69|10468.1|10468.1|10468.69|10468.69|10467.91|10467.91|0
1651653660000|2022-05-04 08:41:00|10468.32|10468.32|10468.54|10468.54|10468.54|10468.54|10468.14|10468.14|0
1651653670000|2022-05-04 08:41:10|10466.98|10466.98|10466.71|10466.71|10466.98|10466.98|10466.71|10466.71|0
1651653680000|2022-05-04 08:41:20|10466.36|10466.36|10466.44|10466.44|10466.44|10466.44|10466.36|10466.36|0
1651653690000|2022-05-04 08:41:30|10464.27|10464.27|10464.27|10464.27|10464.27|10464.27|10464.09|10464.09|0
1651653710000|2022-05-04 08:41:50|10463.84|10463.84|10463.98|10463.98|10463.98|10463.98|10463.84|10463.84|0
1651653720000|2022-05-04 08:42:00|10463.91|10463.91|10463.98|10463.98|10463.98|10463.98|10463.91|10463.91|0
1651653730000|2022-05-04 08:42:10|10463.61|10463.61|10463.68|10463.68|10463.68|10463.68|10463.61|10463.61|0
1651653750000|2022-05-04 08:42:30|10463.94|10463.94|10463.94|10463.94|10463.94|10463.94|10463.94|10463.94|0
1651653760000|2022-05-04 08:42:40|10464.32|10464.32|10464.19|10464.19|10464.32|10464.32|10464.19|10464.19|0
1651653770000|2022-05-04 08:42:50|10465.17|10465.17|10465.38|10465.38|10465.38|10465.38|10465.17|10465.17|0
1651653780000|2022-05-04 08:43:00|10465.51|10465.51|10465.51|10465.51|10465.51|10465.51|10465.51|10465.51|0
1651653790000|2022-05-04 08:43:10|10465.25|10465.25|10465.38|10465.38|10465.38|10465.38|10465.25|10465.25|0
1651653800000|2022-05-04 08:43:20|10465.47|10465.47|10465.19|10465.19|10465.47|10465.47|10465.19|10465.19|0
1651653810000|2022-05-04 08:43:30|10465.05|10465.05|10465.12|10465.12|10465.12|10465.12|10465.05|10465.05|0
1651653820000|2022-05-04 08:43:40|10465.61|10465.61|10465.39|10465.39|10465.61|10465.61|10465.39|10465.39|0
1651653830000|2022-05-04 08:43:50|10465.07|10465.07|10465.61|10465.61|10465.61|10465.61|10465.07|10465.07|0
1651653840000|2022-05-04 08:44:00|10465.49|10465.49|10465.06|10465.06|10465.49|10465.49|10465.06|10465.06|0
1651653870000|2022-05-04 08:44:30|10463.85|10463.85|10462.35|10462.35|10463.85|10463.85|10462.35|10462.35|0
1651653880000|2022-05-04 08:44:40|10461.92|10461.92|10461.81|10461.81|10461.92|10461.92|10461.81|10461.81|0
1651653890000|2022-05-04 08:44:50|10461.6|10461.6|10462.31|10462.31|10462.38|10462.38|10461.6|10461.6|0
1651653900000|2022-05-04 08:45:00|10461.92|10461.92|10462.14|10462.14|10462.14|10462.14|10461.92|10461.92|0
1651653910000|2022-05-04 08:45:10|10461.77|10461.77|10462.63|10462.63|10462.63|10462.63|10461.77|10461.77|0
1651653920000|2022-05-04 08:45:20|10462.16|10462.16|10461.72|10461.72|10462.19|10462.19|10461.72|10461.72|0
1651653930000|2022-05-04 08:45:30|10462|10462|10462.18|10462.18|10462.18|10462.18|10462|10462|0
1651653940000|2022-05-04 08:45:40|10461.96|10461.96|10461.84|10461.84|10461.96|10461.96|10461.84|10461.84|0
1651653960000|2022-05-04 08:46:00|10462.29|10462.29|10461.63|10461.63|10462.29|10462.29|10461.63|10461.63|0
1651653970000|2022-05-04 08:46:10|10462|10462|10462|10462|10462|10462|10462|10462|0
1651653980000|2022-05-04 08:46:20|10461.26|10461.26|10462.56|10462.56|10462.56|10462.56|10461.26|10461.26|0
1651653990000|2022-05-04 08:46:30|10462.44|10462.44|10462.5|10462.5|10462.63|10462.63|10462.44|10462.44|0
1651654010000|2022-05-04 08:46:50|10462.34|10462.34|10462.26|10462.26|10462.34|10462.34|10462.26|10462.26|0
1651654020000|2022-05-04 08:47:00|10462.92|10462.92|10464.47|10464.47|10464.47|10464.47|10462.92|10462.92|0
1651654030000|2022-05-04 08:47:10|10464.04|10464.04|10464.04|10464.04|10464.04|10464.04|10464.04|10464.04|0
1651654040000|2022-05-04 08:47:20|10464.91|10464.91|10467.31|10467.31|10467.31|10467.31|10464.78|10464.78|0
1651654050000|2022-05-04 08:47:30|10467.63|10467.63|10468.33|10468.33|10469.33|10469.33|10467.63|10467.63|0
1651654060000|2022-05-04 08:47:40|10468.7|10468.7|10468.47|10468.47|10468.7|10468.7|10468.22|10468.22|0
1651654070000|2022-05-04 08:47:50|10468.84|10468.84|10469.57|10469.57|10470.16|10470.16|10468.84|10468.84|0
1651654080000|2022-05-04 08:48:00|10469.34|10469.34|10469.59|10469.59|10469.81|10469.81|10469.34|10469.34|0
1651654090000|2022-05-04 08:48:10|10469.24|10469.24|10469.13|10469.13|10469.24|10469.24|10469.13|10469.13|0
1651654110000|2022-05-04 08:48:30|10469.5|10469.5|10469.5|10469.5|10469.5|10469.5|10469.5|10469.5|0
1651654130000|2022-05-04 08:48:50|10469.41|10469.41|10468.73|10468.73|10469.41|10469.41|10468.64|10468.64|0
1651654140000|2022-05-04 08:49:00|10468.5|10468.5|10468.5|10468.5|10468.5|10468.5|10468.5|10468.5|0
1651654150000|2022-05-04 08:49:10|10468.34|10468.34|10468.34|10468.34|10468.34|10468.34|10468.11|10468.11|0
1651654160000|2022-05-04 08:49:20|10468.11|10468.11|10468.48|10468.48|10468.48|10468.48|10468.11|10468.11|0
1651654170000|2022-05-04 08:49:30|10468.84|10468.84|10468.84|10468.84|10468.84|10468.84|10468.84|10468.84|0
1651654180000|2022-05-04 08:49:40|10468.48|10468.48|10468.29|10468.29|10468.48|10468.48|10468.29|10468.29|0
1651654190000|2022-05-04 08:49:50|10468.03|10468.03|10468.03|10468.03|10468.03|10468.03|10468.03|10468.03|0
1651654200000|2022-05-04 08:50:00|10467.81|10467.81|10467.81|10467.81|10467.81|10467.81|10467.81|10467.81|0
1651654210000|2022-05-04 08:50:10|10468.18|10468.18|10468.18|10468.18|10468.18|10468.18|10468.18|10468.18|0
1651654230000|2022-05-04 08:50:30|10468.88|10468.88|10469.4|10469.4|10469.66|10469.66|10468.88|10468.88|0
1651654260000|2022-05-04 08:51:00|10469.18|10469.18|10469.4|10469.4|10469.4|10469.4|10469.18|10469.18|0
1651654270000|2022-05-04 08:51:10|10469.76|10469.76|10472.91|10472.91|10472.91|10472.91|10469.76|10469.76|0
1651654290000|2022-05-04 08:51:30|10472.55|10472.55|10471.7|10471.7|10472.55|10472.55|10471.7|10471.7|0
1651654310000|2022-05-04 08:51:50|10471.61|10471.61|10471.79|10471.79|10471.97|10471.97|10471.61|10471.61|0
1651654320000|2022-05-04 08:52:00|10471.53|10471.53|10472.32|10472.32|10472.32|10472.32|10471.53|10471.53|0
1651654330000|2022-05-04 08:52:10|10472.22|10472.22|10472.22|10472.22|10472.22|10472.22|10472.22|10472.22|0
1651654340000|2022-05-04 08:52:20|10472.04|10472.04|10472.21|10472.21|10472.21|10472.21|10472.04|10472.04|0
1651654350000|2022-05-04 08:52:30|10472.44|10472.44|10471.05|10471.05|10472.44|10472.44|10471.05|10471.05|0
1651654360000|2022-05-04 08:52:40|10470.27|10470.27|10470.27|10470.27|10470.27|10470.27|10470.27|10470.27|0
1651654380000|2022-05-04 08:53:00|10470.52|10470.52|10468.27|10468.27|10470.52|10470.52|10468.27|10468.27|0
1651654390000|2022-05-04 08:53:10|10468.05|10468.05|10467.97|10467.97|10468.05|10468.05|10467.12|10467.12|0
1651654400000|2022-05-04 08:53:20|10467.54|10467.54|10467.18|10467.18|10467.54|10467.54|10467.18|10467.18|0
1651654420000|2022-05-04 08:53:40|10466.7|10466.7|10466.69|10466.69|10466.83|10466.83|10466.62|10466.62|0
1651654430000|2022-05-04 08:53:50|10466.44|10466.44|10464.58|10464.58|10466.44|10466.44|10464.58|10464.58|0
1651654440000|2022-05-04 08:54:00|10464.36|10464.36|10464.26|10464.26|10464.36|10464.36|10464.26|10464.26|0
1651654450000|2022-05-04 08:54:10|10464.14|10464.14|10464.39|10464.39|10464.39|10464.39|10464.14|10464.14|0
1651654470000|2022-05-04 08:54:30|10464.02|10464.02|10464.02|10464.02|10464.02|10464.02|10464.02|10464.02|0
1651654480000|2022-05-04 08:54:40|10463.58|10463.58|10463.58|10463.58|10463.58|10463.58|10463.58|10463.58|0
1651654490000|2022-05-04 08:54:50|10463.37|10463.37|10463.47|10463.47|10463.58|10463.58|10463.37|10463.37|0
1651654500000|2022-05-04 08:55:00|10463.38|10463.38|10463.38|10463.38|10463.38|10463.38|10463.38|10463.38|0
1651654510000|2022-05-04 08:55:10|10462.76|10462.76|10463.09|10463.09|10463.09|10463.09|10462.76|10462.76|0
1651654520000|2022-05-04 08:55:20|10462.86|10462.86|10463.03|10463.03|10463.03|10463.03|10462.86|10462.86|0
1651654530000|2022-05-04 08:55:30|10463.18|10463.18|10462.86|10462.86|10463.18|10463.18|10462.86|10462.86|0
1651654540000|2022-05-04 08:55:40|10463.18|10463.18|10463.5|10463.5|10463.58|10463.58|10463.18|10463.18|0
1651654550000|2022-05-04 08:55:50|10463.74|10463.74|10463.74|10463.74|10463.74|10463.74|10463.74|10463.74|0
1651654560000|2022-05-04 08:56:00|10463.89|10463.89|10463.98|10463.98|10463.98|10463.98|10463.89|10463.89|0
1651654570000|2022-05-04 08:56:10|10464.35|10464.35|10464.35|10464.35|10464.35|10464.35|10464.35|10464.35|0
1651654580000|2022-05-04 08:56:20|10464.57|10464.57|10464.57|10464.57|10464.57|10464.57|10464.57|10464.57|0
1651654610000|2022-05-04 08:56:50|10464.34|10464.34|10463.86|10463.86|10464.34|10464.34|10463.86|10463.86|0
1651654620000|2022-05-04 08:57:00|10464.01|10464.01|10464.14|10464.14|10464.14|10464.14|10464.01|10464.01|0
1651654630000|2022-05-04 08:57:10|10464.66|10464.66|10463.93|10463.93|10464.8|10464.8|10463.93|10463.93|0
1651654640000|2022-05-04 08:57:20|10464.32|10464.32|10463.68|10463.68|10464.32|10464.32|10463.68|10463.68|0
1651654650000|2022-05-04 08:57:30|10463.32|10463.32|10463.32|10463.32|10463.32|10463.32|10463.32|10463.32|0
1651654660000|2022-05-04 08:57:40|10464.1|10464.1|10464.1|10464.1|10464.1|10464.1|10464.1|10464.1|0
1651654670000|2022-05-04 08:57:50|10463.73|10463.73|10463.73|10463.73|10463.73|10463.73|10463.73|10463.73|0
1651654680000|2022-05-04 08:58:00|10464.58|10464.58|10464.73|10464.73|10464.73|10464.73|10464.58|10464.58|0
1651654690000|2022-05-04 08:58:10|10465.1|10465.1|10465.1|10465.1|10465.1|10465.1|10465.1|10465.1|0
1651654700000|2022-05-04 08:58:20|10465.46|10465.46|10466.82|10466.82|10466.82|10466.82|10465.46|10465.46|0
1651654710000|2022-05-04 08:58:30|10466.69|10466.69|10466.69|10466.69|10466.69|10466.69|10466.69|10466.69|0
1651654720000|2022-05-04 08:58:40|10466.26|10466.26|10466.26|10466.26|10466.26|10466.26|10466.26|10466.26|0
1651654730000|2022-05-04 08:58:50|10466.17|10466.17|10465.93|10465.93|10466.17|10466.17|10465.93|10465.93|0
1651654740000|2022-05-04 08:59:00|10466.14|10466.14|10466.14|10466.14|10466.14|10466.14|10466.14|10466.14|0
1651654750000|2022-05-04 08:59:10|10465.93|10465.93|10465.93|10465.93|10465.93|10465.93|10465.93|10465.93|0
1651654780000|2022-05-04 08:59:40|10466.11|10466.11|10465.64|10465.64|10466.11|10466.11|10465.64|10465.64|0
1651654790000|2022-05-04 08:59:50|10465.36|10465.36|10462.65|10462.65|10465.36|10465.36|10462.32|10462.32|0
1651654800000|2022-05-04 09:00:00|10462.87|10462.87|10460.99|10460.99|10463.31|10463.31|10460.99|10460.99|0
1651654810000|2022-05-04 09:00:10|10460.85|10460.85|10461.06|10461.06|10461.06|10461.06|10460.85|10460.85|0
1651654830000|2022-05-04 09:00:30|10461.17|10461.17|10461.17|10461.17|10461.17|10461.17|10461.17|10461.17|0
1651654840000|2022-05-04 09:00:40|10460.81|10460.81|10459.94|10459.94|10460.81|10460.81|10459.94|10459.94|0
1651654850000|2022-05-04 09:00:50|10459.77|10459.77|10459.94|10459.94|10459.94|10459.94|10459.77|10459.77|0
1651654860000|2022-05-04 09:01:00|10459.7|10459.7|10459.92|10459.92|10459.92|10459.92|10459.7|10459.7|0
1651654870000|2022-05-04 09:01:10|10459.79|10459.79|10459.79|10459.79|10459.79|10459.79|10459.79|10459.79|0
1651654880000|2022-05-04 09:01:20|10459.69|10459.69|10459.69|10459.69|10459.69|10459.69|10459.69|10459.69|0
1651654890000|2022-05-04 09:01:30|10459.04|10459.04|10459.04|10459.04|10459.04|10459.04|10459.04|10459.04|0
1651654900000|2022-05-04 09:01:40|10458.71|10458.71|10458.3|10458.3|10458.71|10458.71|10458.06|10458.06|0
1651654910000|2022-05-04 09:01:50|10458.62|10458.62|10458.72|10458.72|10458.72|10458.72|10458.53|10458.53|0
1651654920000|2022-05-04 09:02:00|10458.39|10458.39|10457.06|10457.06|10458.61|10458.61|10457.06|10457.06|0
1651654930000|2022-05-04 09:02:10|10457.22|10457.22|10458.39|10458.39|10458.39|10458.39|10457.09|10457.09|0
1651654940000|2022-05-04 09:02:20|10458.84|10458.84|10458.18|10458.18|10458.84|10458.84|10457.86|10457.86|0
1651654950000|2022-05-04 09:02:30|10457.53|10457.53|10455.51|10455.51|10457.53|10457.53|10455.51|10455.51|0
1651654960000|2022-05-04 09:02:40|10455.33|10455.33|10452.94|10452.94|10455.54|10455.54|10452.66|10452.66|0
1651654970000|2022-05-04 09:02:50|10452.41|10452.41|10453.98|10453.98|10453.98|10453.98|10452.41|10452.41|0
1651654980000|2022-05-04 09:03:00|10453.79|10453.79|10453.67|10453.67|10453.79|10453.79|10453.49|10453.49|0
1651654990000|2022-05-04 09:03:10|10453.86|10453.86|10454.05|10454.05|10454.4|10454.4|10453.86|10453.86|0
1651655000000|2022-05-04 09:03:20|10453.87|10453.87|10453.77|10453.77|10453.87|10453.87|10453.77|10453.77|0
1651655020000|2022-05-04 09:03:40|10453.94|10453.94|10454.12|10454.12|10454.12|10454.12|10453.94|10453.94|0
1651655030000|2022-05-04 09:03:50|10453.9|10453.9|10449.84|10449.84|10453.9|10453.9|10449.84|10449.84|0
1651655040000|2022-05-04 09:04:00|10449.61|10449.61|10448.47|10448.47|10449.61|10449.61|10448.47|10448.47|0
1651655050000|2022-05-04 09:04:10|10448.03|10448.03|10447.66|10447.66|10448.03|10448.03|10447.66|10447.66|0
1651655060000|2022-05-04 09:04:20|10448.1|10448.1|10447.73|10447.73|10448.1|10448.1|10447.73|10447.73|0
1651655070000|2022-05-04 09:04:30|10447.45|10447.45|10447.35|10447.35|10447.63|10447.63|10447.35|10447.35|0
1651655080000|2022-05-04 09:04:40|10447.26|10447.26|10446.89|10446.89|10447.63|10447.63|10446.89|10446.89|0
1651655100000|2022-05-04 09:05:00|10446.8|10446.8|10446.89|10446.89|10446.89|10446.89|10446.8|10446.8|0
1651655110000|2022-05-04 09:05:10|10446.8|10446.8|10446.64|10446.64|10446.8|10446.8|10446.55|10446.55|0
1651655120000|2022-05-04 09:05:20|10446.46|10446.46|10445.59|10445.59|10446.46|10446.46|10445.59|10445.59|0
1651655130000|2022-05-04 09:05:30|10445.5|10445.5|10445.78|10445.78|10445.78|10445.78|10445.5|10445.5|0
1651655140000|2022-05-04 09:05:40|10446.14|10446.14|10445.96|10445.96|10446.39|10446.39|10445.96|10445.96|0
1651655150000|2022-05-04 09:05:50|10445.87|10445.87|10445.87|10445.87|10445.87|10445.87|10445.87|10445.87|0
1651655160000|2022-05-04 09:06:00|10445.99|10445.99|10446.72|10446.72|10446.72|10446.72|10445.87|10445.87|0
1651655180000|2022-05-04 09:06:20|10446.19|10446.19|10445.71|10445.71|10446.19|10446.19|10445.71|10445.71|0
1651655200000|2022-05-04 09:06:40|10445.6|10445.6|10445.93|10445.93|10445.93|10445.93|10445.6|10445.6|0
1651655210000|2022-05-04 09:06:50|10445.8|10445.8|10445.8|10445.8|10445.8|10445.8|10445.8|10445.8|0
1651655220000|2022-05-04 09:07:00|10445.32|10445.32|10445.25|10445.25|10445.32|10445.32|10445.25|10445.25|0
1651655230000|2022-05-04 09:07:10|10444.8|10444.8|10444.57|10444.57|10445.21|10445.21|10444.43|10444.43|0
1651655240000|2022-05-04 09:07:20|10445.04|10445.04|10444.01|10444.01|10445.04|10445.04|10444.01|10444.01|0
1651655260000|2022-05-04 09:07:40|10444.69|10444.69|10444.69|10444.69|10444.69|10444.69|10444.69|10444.69|0
1651655270000|2022-05-04 09:07:50|10444.43|10444.43|10445.04|10445.04|10445.14|10445.14|10444.43|10444.43|0
1651655280000|2022-05-04 09:08:00|10444.56|10444.56|10443.88|10443.88|10445.04|10445.04|10443.88|10443.88|0
1651655290000|2022-05-04 09:08:10|10444.09|10444.09|10444.71|10444.71|10444.71|10444.71|10444.09|10444.09|0
1651655300000|2022-05-04 09:08:20|10444.46|10444.46|10444.52|10444.52|10444.65|10444.65|10444.46|10444.46|0
1651655310000|2022-05-04 09:08:30|10444.4|10444.4|10445.33|10445.33|10445.33|10445.33|10444.4|10444.4|0
1651655320000|2022-05-04 09:08:40|10445.76|10445.76|10445.76|10445.76|10445.76|10445.76|10445.76|10445.76|0
1651655340000|2022-05-04 09:09:00|10446|10446|10445.02|10445.02|10446.33|10446.33|10445.02|10445.02|0
1651655350000|2022-05-04 09:09:10|10444.04|10444.04|10442.54|10442.54|10444.04|10444.04|10442.54|10442.54|0
1651655360000|2022-05-04 09:09:20|10442.33|10442.33|10440.85|10440.85|10442.33|10442.33|10440.85|10440.85|0
1651655370000|2022-05-04 09:09:30|10440.75|10440.75|10440.56|10440.56|10441.12|10441.12|10440.43|10440.43|0
1651655380000|2022-05-04 09:09:40|10440.68|10440.68|10441.6|10441.6|10441.6|10441.6|10440.68|10440.68|0
1651655390000|2022-05-04 09:09:50|10441.73|10441.73|10441.73|10441.73|10441.73|10441.73|10441.73|10441.73|0
1651655400000|2022-05-04 09:10:00|10440.17|10440.17|10440.2|10440.2|10440.49|10440.49|10440.13|10440.13|0
1651655410000|2022-05-04 09:10:10|10439.83|10439.83|10439.73|10439.73|10439.83|10439.83|10439.73|10439.73|0
1651655420000|2022-05-04 09:10:20|10440.16|10440.16|10439.73|10439.73|10440.16|10440.16|10439.73|10439.73|0
1651655430000|2022-05-04 09:10:30|10440.38|10440.38|10440.38|10440.38|10440.38|10440.38|10440.38|10440.38|0
1651655440000|2022-05-04 09:10:40|10439.95|10439.95|10439.95|10439.95|10439.95|10439.95|10439.95|10439.95|0
1651655450000|2022-05-04 09:10:50|10439.51|10439.51|10439.51|10439.51|10439.51|10439.51|10439.51|10439.51|0
1651655470000|2022-05-04 09:11:10|10439.87|10439.87|10439.87|10439.87|10439.87|10439.87|10439.87|10439.87|0
1651655480000|2022-05-04 09:11:20|10439.44|10439.44|10439.44|10439.44|10439.44|10439.44|10439.44|10439.44|0
1651655490000|2022-05-04 09:11:30|10439.19|10439.19|10439.19|10439.19|10439.19|10439.19|10439.19|10439.19|0
1651655500000|2022-05-04 09:11:40|10438.76|10438.76|10439.25|10439.25|10439.25|10439.25|10438.41|10438.41|0
1651655510000|2022-05-04 09:11:50|10439.6|10439.6|10440.03|10440.03|10440.03|10440.03|10439.6|10439.6|0
1651655530000|2022-05-04 09:12:10|10440.21|10440.21|10440.21|10440.21|10440.21|10440.21|10440.21|10440.21|0
1651655540000|2022-05-04 09:12:20|10440.99|10440.99|10444.95|10444.95|10444.95|10444.95|10440.49|10440.49|0
1651655550000|2022-05-04 09:12:30|10444.83|10444.83|10444.83|10444.83|10444.83|10444.83|10444.83|10444.83|0
1651655560000|2022-05-04 09:12:40|10445|10445|10445.48|10445.48|10445.48|10445.48|10445|10445|0
1651655570000|2022-05-04 09:12:50|10445.65|10445.65|10446.19|10446.19|10446.54|10446.54|10445.65|10445.65|0
1651655580000|2022-05-04 09:13:00|10446.45|10446.45|10446.79|10446.79|10446.79|10446.79|10446.45|10446.45|0
1651655590000|2022-05-04 09:13:10|10446.57|10446.57|10446.79|10446.79|10446.79|10446.79|10446.57|10446.57|0
1651655600000|2022-05-04 09:13:20|10447.01|10447.01|10447.89|10447.89|10447.89|10447.89|10447.01|10447.01|0
1651655610000|2022-05-04 09:13:30|10447.76|10447.76|10447.27|10447.27|10447.76|10447.76|10447.11|10447.11|0
1651655620000|2022-05-04 09:13:40|10446.84|10446.84|10446.8|10446.8|10447.16|10447.16|10446.8|10446.8|0
1651655630000|2022-05-04 09:13:50|10446.92|10446.92|10447.04|10447.04|10447.04|10447.04|10446.83|10446.83|0
1651655640000|2022-05-04 09:14:00|10446.55|10446.55|10447.13|10447.13|10447.13|10447.13|10446.55|10446.55|0
1651655650000|2022-05-04 09:14:10|10447.36|10447.36|10448.46|10448.46|10448.46|10448.46|10447.07|10447.07|0
1651655670000|2022-05-04 09:14:30|10448.83|10448.83|10450.13|10450.13|10450.13|10450.13|10448.83|10448.83|0
1651655680000|2022-05-04 09:14:40|10449.96|10449.96|10451.82|10451.82|10452.3|10452.3|10449.96|10449.96|0
1651655690000|2022-05-04 09:14:50|10452.25|10452.25|10454.49|10454.49|10454.49|10454.49|10452.25|10452.25|0
1651655700000|2022-05-04 09:15:00|10454.32|10454.32|10454.84|10454.84|10454.84|10454.84|10454.19|10454.19|0
1651655710000|2022-05-04 09:15:10|10454.72|10454.72|10454.84|10454.84|10454.84|10454.84|10454.72|10454.72|0
1651655720000|2022-05-04 09:15:20|10455.09|10455.09|10455.04|10455.04|10455.18|10455.18|10454.65|10454.65|0
1651655730000|2022-05-04 09:15:30|10455.17|10455.17|10456.64|10456.64|10456.64|10456.64|10455.04|10455.04|0
1651655740000|2022-05-04 09:15:40|10456.85|10456.85|10456.94|10456.94|10456.94|10456.94|10456.66|10456.66|0
1651655750000|2022-05-04 09:15:50|10457.46|10457.46|10457.83|10457.83|10457.83|10457.83|10457.33|10457.33|0
1651655760000|2022-05-04 09:16:00|10458.07|10458.07|10457.83|10457.83|10458.07|10458.07|10457.83|10457.83|0
1651655770000|2022-05-04 09:16:10|10457.58|10457.58|10457.1|10457.1|10457.58|10457.58|10456.73|10456.73|0
1651655780000|2022-05-04 09:16:20|10456.87|10456.87|10458.34|10458.34|10458.59|10458.59|10456.75|10456.75|0
1651655790000|2022-05-04 09:16:30|10457.98|10457.98|10457.98|10457.98|10457.98|10457.98|10457.98|10457.98|0
1651655800000|2022-05-04 09:16:40|10459.53|10459.53|10457.37|10457.37|10459.53|10459.53|10457.2|10457.2|0
1651655810000|2022-05-04 09:16:50|10457.15|10457.15|10457.15|10457.15|10457.15|10457.15|10457.15|10457.15|0
1651655820000|2022-05-04 09:17:00|10456.37|10456.37|10456.37|10456.37|10456.37|10456.37|10456.37|10456.37|0
1651655840000|2022-05-04 09:17:20|10456.54|10456.54|10456.72|10456.72|10456.72|10456.72|10456.54|10456.54|0
1651655850000|2022-05-04 09:17:30|10456.96|10456.96|10451.98|10451.98|10456.96|10456.96|10451.98|10451.98|0
1651655860000|2022-05-04 09:17:40|10451.73|10451.73|10452.54|10452.54|10452.83|10452.83|10451.73|10451.73|0
1651655870000|2022-05-04 09:17:50|10451.69|10451.69|10451.73|10451.73|10451.73|10451.73|10451.36|10451.36|0
1651655880000|2022-05-04 09:18:00|10452.51|10452.51|10452.18|10452.18|10452.51|10452.51|10452.18|10452.18|0
1651655890000|2022-05-04 09:18:10|10452.62|10452.62|10452.79|10452.79|10452.79|10452.79|10452.62|10452.62|0
1651655900000|2022-05-04 09:18:20|10453.57|10453.57|10453.57|10453.57|10453.57|10453.57|10453.57|10453.57|0
1651655910000|2022-05-04 09:18:30|10453.35|10453.35|10453.35|10453.35|10453.35|10453.35|10453.35|10453.35|0
1651655920000|2022-05-04 09:18:40|10452.93|10452.93|10451.15|10451.15|10452.93|10452.93|10450.89|10450.89|0
1651655960000|2022-05-04 09:19:20|10451.26|10451.26|10451.26|10451.26|10451.26|10451.26|10451.26|10451.26|0
1651655970000|2022-05-04 09:19:30|10450.89|10450.89|10450.49|10450.49|10451.02|10451.02|10450.49|10450.49|0
1651655980000|2022-05-04 09:19:40|10450.67|10450.67|10450.84|10450.84|10451.02|10451.02|10450.67|10450.67|0
1651655990000|2022-05-04 09:19:50|10450.67|10450.67|10450.08|10450.08|10450.67|10450.67|10450.08|10450.08|0
1651656000000|2022-05-04 09:20:00|10449.9|10449.9|10448.63|10448.63|10449.9|10449.9|10448.63|10448.63|0
1651656010000|2022-05-04 09:20:10|10448.98|10448.98|10447.97|10447.97|10448.98|10448.98|10447.97|10447.97|0
1651656020000|2022-05-04 09:20:20|10447.19|10447.19|10446.43|10446.43|10447.19|10447.19|10446.43|10446.43|0
1651656030000|2022-05-04 09:20:30|10446.17|10446.17|10446.17|10446.17|10446.17|10446.17|10446.17|10446.17|0
1651656040000|2022-05-04 09:20:40|10446.42|10446.42|10445.39|10445.39|10446.42|10446.42|10445.21|10445.21|0
1651656060000|2022-05-04 09:21:00|10445.62|10445.62|10444.13|10444.13|10445.62|10445.62|10444.13|10444.13|0
1651656070000|2022-05-04 09:21:10|10444.04|10444.04|10444.04|10444.04|10444.04|10444.04|10444.04|10444.04|0
1651656080000|2022-05-04 09:21:20|10443.61|10443.61|10440.59|10440.59|10443.61|10443.61|10440.59|10440.59|0
1651656090000|2022-05-04 09:21:30|10440.46|10440.46|10439.11|10439.11|10440.46|10440.46|10439.11|10439.11|0
1651656110000|2022-05-04 09:21:50|10439.04|10439.04|10438.14|10438.14|10439.04|10439.04|10438.14|10438.14|0
1651656120000|2022-05-04 09:22:00|10438.32|10438.32|10438.32|10438.32|10438.32|10438.32|10438.32|10438.32|0
1651656130000|2022-05-04 09:22:10|10438.13|10438.13|10438.58|10438.58|10438.58|10438.58|10438.13|10438.13|0
1651656140000|2022-05-04 09:22:20|10438.99|10438.99|10437.64|10437.64|10438.99|10438.99|10437.64|10437.64|0
1651656160000|2022-05-04 09:22:40|10437.99|10437.99|10438.77|10438.77|10438.77|10438.77|10437.99|10437.99|0
1651656170000|2022-05-04 09:22:50|10438.45|10438.45|10438.29|10438.29|10438.45|10438.45|10438.29|10438.29|0
1651656180000|2022-05-04 09:23:00|10438.1|10438.1|10438.1|10438.1|10438.1|10438.1|10438.1|10438.1|0
1651656190000|2022-05-04 09:23:10|10437.32|10437.32|10437.32|10437.32|10437.32|10437.32|10437.32|10437.32|0
1651656200000|2022-05-04 09:23:20|10437.17|10437.17|10437.17|10437.17|10437.17|10437.17|10437.17|10437.17|0
1651656210000|2022-05-04 09:23:30|10437.6|10437.6|10437.6|10437.6|10437.6|10437.6|10437.6|10437.6|0
1651656230000|2022-05-04 09:23:50|10436.56|10436.56|10437.19|10437.19|10437.19|10437.19|10436.56|10436.56|0
1651656240000|2022-05-04 09:24:00|10437.62|10437.62|10438|10438|10438|10438|10437.62|10437.62|0
1651656250000|2022-05-04 09:24:10|10437.29|10437.29|10437.29|10437.29|10437.29|10437.29|10437.29|10437.29|0
1651656260000|2022-05-04 09:24:20|10436.89|10436.89|10436.89|10436.89|10436.89|10436.89|10436.89|10436.89|0
1651656270000|2022-05-04 09:24:30|10437.22|10437.22|10437.58|10437.58|10437.58|10437.58|10437.22|10437.22|0
1651656290000|2022-05-04 09:24:50|10437.72|10437.72|10437.72|10437.72|10437.72|10437.72|10437.72|10437.72|0
1651656310000|2022-05-04 09:25:10|10437.5|10437.5|10437.98|10437.98|10437.98|10437.98|10437.5|10437.5|0
1651656320000|2022-05-04 09:25:20|10437.54|10437.54|10437.54|10437.54|10437.54|10437.54|10437.54|10437.54|0
1651656330000|2022-05-04 09:25:30|10437.18|10437.18|10437.18|10437.18|10437.18|10437.18|10437.18|10437.18|0
1651656350000|2022-05-04 09:25:50|10436.31|10436.31|10437.09|10437.09|10437.09|10437.09|10436.31|10436.31|0
1651656360000|2022-05-04 09:26:00|10436.84|10436.84|10436.62|10436.62|10436.84|10436.84|10436.62|10436.62|0
1651656370000|2022-05-04 09:26:10|10436.4|10436.4|10436.4|10436.4|10436.4|10436.4|10436.4|10436.4|0
1651656380000|2022-05-04 09:26:20|10439.52|10439.52|10439.52|10439.52|10439.52|10439.52|10439.52|10439.52|0
1651656390000|2022-05-04 09:26:30|10439.15|10439.15|10439.15|10439.15|10439.15|10439.15|10439.15|10439.15|0
1651656410000|2022-05-04 09:26:50|10439.89|10439.89|10439.89|10439.89|10439.89|10439.89|10439.89|10439.89|0
1651656420000|2022-05-04 09:27:00|10440.14|10440.14|10440.16|10440.16|10440.51|10440.51|10440.14|10440.14|0
1651656430000|2022-05-04 09:27:10|10440.65|10440.65|10440.52|10440.52|10440.65|10440.65|10440.52|10440.52|0
1651656440000|2022-05-04 09:27:20|10440.42|10440.42|10440.02|10440.02|10440.42|10440.42|10439.94|10439.94|0
1651656450000|2022-05-04 09:27:30|10439.59|10439.59|10438.81|10438.81|10439.59|10439.59|10438.81|10438.81|0
1651656460000|2022-05-04 09:27:40|10438.57|10438.57|10439.39|10439.39|10439.39|10439.39|10438.57|10438.57|0
1651656470000|2022-05-04 09:27:50|10439.52|10439.52|10439.52|10439.52|10439.52|10439.52|10439.52|10439.52|0
1651656490000|2022-05-04 09:28:10|10439.87|10439.87|10439.42|10439.42|10439.87|10439.87|10439.42|10439.42|0
1651656500000|2022-05-04 09:28:20|10439.64|10439.64|10439.42|10439.42|10439.64|10439.64|10439.42|10439.42|0
1651656510000|2022-05-04 09:28:30|10439.1|10439.1|10438.77|10438.77|10439.1|10439.1|10438.77|10438.77|0
1651656520000|2022-05-04 09:28:40|10438.4|10438.4|10438.4|10438.4|10438.4|10438.4|10438.4|10438.4|0
1651656530000|2022-05-04 09:28:50|10438|10438|10437.81|10437.81|10438|10438|10437.56|10437.56|0
1651656540000|2022-05-04 09:29:00|10438.04|10438.04|10438.49|10438.49|10438.49|10438.49|10438.04|10438.04|0
1651656560000|2022-05-04 09:29:20|10438.71|10438.71|10438.27|10438.27|10438.71|10438.71|10438.27|10438.27|0
1651656570000|2022-05-04 09:29:30|10438.64|10438.64|10438.48|10438.48|10438.64|10438.64|10438.48|10438.48|0
1651656580000|2022-05-04 09:29:40|10438.92|10438.92|10438.92|10438.92|10438.92|10438.92|10438.92|10438.92|0
1651656590000|2022-05-04 09:29:50|10439.28|10439.28|10439.28|10439.28|10439.28|10439.28|10439.28|10439.28|0
1651656600000|2022-05-04 09:30:00|10439.46|10439.46|10440.11|10440.11|10440.11|10440.11|10439.46|10439.46|0
1651656610000|2022-05-04 09:30:10|10440.2|10440.2|10440.1|10440.1|10440.2|10440.2|10440.1|10440.1|0
1651656620000|2022-05-04 09:30:20|10439.87|10439.87|10439.87|10439.87|10439.87|10439.87|10439.87|10439.87|0
1651656630000|2022-05-04 09:30:30|10439.64|10439.64|10439.64|10439.64|10439.64|10439.64|10439.56|10439.56|0
1651656640000|2022-05-04 09:30:40|10438.84|10438.84|10438.61|10438.61|10438.84|10438.84|10438.61|10438.61|0
1651656650000|2022-05-04 09:30:50|10439.09|10439.09|10440.02|10440.02|10440.02|10440.02|10439.09|10439.09|0
1651656660000|2022-05-04 09:31:00|10440.38|10440.38|10440.38|10440.38|10440.38|10440.38|10440.38|10440.38|0
1651656680000|2022-05-04 09:31:20|10440.75|10440.75|10441.53|10441.53|10442.31|10442.31|10440.75|10440.75|0
1651656700000|2022-05-04 09:31:40|10441.7|10441.7|10442.9|10442.9|10442.9|10442.9|10441.7|10441.7|0
1651656710000|2022-05-04 09:31:50|10442.62|10442.62|10442.62|10442.62|10442.62|10442.62|10442.62|10442.62|0
1651656720000|2022-05-04 09:32:00|10442.75|10442.75|10442.75|10442.75|10442.75|10442.75|10442.75|10442.75|0
1651656730000|2022-05-04 09:32:10|10442.65|10442.65|10442.48|10442.48|10442.65|10442.65|10442.48|10442.48|0
1651656740000|2022-05-04 09:32:20|10442.88|10442.88|10442.88|10442.88|10442.88|10442.88|10442.88|10442.88|0
1651656750000|2022-05-04 09:32:30|10442.99|10442.99|10442.88|10442.88|10442.99|10442.99|10442.88|10442.88|0
1651656760000|2022-05-04 09:32:40|10443.01|10443.01|10442.77|10442.77|10443.01|10443.01|10442.77|10442.77|0
1651656780000|2022-05-04 09:33:00|10442.51|10442.51|10442.51|10442.51|10442.51|10442.51|10442.51|10442.51|0
1651656790000|2022-05-04 09:33:10|10442.14|10442.14|10442.14|10442.14|10442.14|10442.14|10442.14|10442.14|0
1651656800000|2022-05-04 09:33:20|10442.05|10442.05|10440.81|10440.81|10442.05|10442.05|10440.81|10440.81|0
1651656810000|2022-05-04 09:33:30|10440.72|10440.72|10440.37|10440.37|10440.81|10440.81|10440.37|10440.37|0
1651656820000|2022-05-04 09:33:40|10440.28|10440.28|10440.37|10440.37|10440.37|10440.37|10440.28|10440.28|0
1651656830000|2022-05-04 09:33:50|10440.18|10440.18|10440.18|10440.18|10440.18|10440.18|10440.18|10440.18|0
1651656840000|2022-05-04 09:34:00|10440.09|10440.09|10439.84|10439.84|10440.25|10440.25|10439.84|10439.84|0
1651656850000|2022-05-04 09:34:10|10440.03|10440.03|10439.1|10439.1|10440.03|10440.03|10439.1|10439.1|0
1651656860000|2022-05-04 09:34:20|10438.91|10438.91|10439.19|10439.19|10439.19|10439.19|10438.63|10438.63|0
1651656870000|2022-05-04 09:34:30|10439.56|10439.56|10439.56|10439.56|10439.56|10439.56|10439.56|10439.56|0
1651656880000|2022-05-04 09:34:40|10439.45|10439.45|10439.45|10439.45|10439.45|10439.45|10439.45|10439.45|0
1651656890000|2022-05-04 09:34:50|10439.61|10439.61|10439.28|10439.28|10439.61|10439.61|10439.28|10439.28|0
1651656900000|2022-05-04 09:35:00|10439.51|10439.51|10439.51|10439.51|10439.51|10439.51|10439.51|10439.51|0
1651656910000|2022-05-04 09:35:10|10438.82|10438.82|10438.92|10438.92|10438.92|10438.92|10438.73|10438.73|0
1651656920000|2022-05-04 09:35:20|10438.55|10438.55|10438.55|10438.55|10438.55|10438.55|10438.55|10438.55|0
1651656930000|2022-05-04 09:35:30|10438.71|10438.71|10438.71|10438.71|10438.71|10438.71|10438.71|10438.71|0
1651656940000|2022-05-04 09:35:40|10438.56|10438.56|10438.4|10438.4|10438.59|10438.59|10438.4|10438.4|0
1651656950000|2022-05-04 09:35:50|10438.63|10438.63|10438.75|10438.75|10438.91|10438.91|10438.63|10438.63|0
1651656960000|2022-05-04 09:36:00|10438.53|10438.53|10439.21|10439.21|10439.21|10439.21|10438.53|10438.53|0
1651656970000|2022-05-04 09:36:10|10439.11|10439.11|10438.51|10438.51|10439.11|10439.11|10438.32|10438.32|0
1651656980000|2022-05-04 09:36:20|10438.22|10438.22|10439.02|10439.02|10439.35|10439.35|10437.94|10437.94|0
1651656990000|2022-05-04 09:36:30|10439.5|10439.5|10439.75|10439.75|10439.75|10439.75|10439.5|10439.5|0
1651657000000|2022-05-04 09:36:40|10440.13|10440.13|10439.75|10439.75|10440.13|10440.13|10439.62|10439.62|0
1651657010000|2022-05-04 09:36:50|10438.97|10438.97|10436.18|10436.18|10438.97|10438.97|10436.18|10436.18|0
1651657020000|2022-05-04 09:37:00|10436.05|10436.05|10435.82|10435.82|10436.05|10436.05|10435.82|10435.82|0
1651657030000|2022-05-04 09:37:10|10436.17|10436.17|10436.17|10436.17|10436.17|10436.17|10436.17|10436.17|0
1651657040000|2022-05-04 09:37:20|10436.26|10436.26|10435.38|10435.38|10436.36|10436.36|10435.38|10435.38|0
1651657050000|2022-05-04 09:37:30|10435.05|10435.05|10435.26|10435.26|10435.26|10435.26|10435.05|10435.05|0
1651657060000|2022-05-04 09:37:40|10435.59|10435.59|10434.41|10434.41|10435.59|10435.59|10434.41|10434.41|0
1651657070000|2022-05-04 09:37:50|10434.76|10434.76|10435.37|10435.37|10435.37|10435.37|10434.59|10434.59|0
1651657080000|2022-05-04 09:38:00|10435.59|10435.59|10435.72|10435.72|10435.84|10435.84|10435.59|10435.59|0
1651657090000|2022-05-04 09:38:10|10435.97|10435.97|10436.33|10436.33|10436.33|10436.33|10435.97|10435.97|0
1651657100000|2022-05-04 09:38:20|10436.11|10436.11|10436.11|10436.11|10436.11|10436.11|10436.11|10436.11|0
1651657110000|2022-05-04 09:38:30|10435.92|10435.92|10435.83|10435.83|10435.92|10435.92|10435.83|10435.83|0
1651657120000|2022-05-04 09:38:40|10435.91|10435.91|10435.91|10435.91|10435.91|10435.91|10435.91|10435.91|0
1651657130000|2022-05-04 09:38:50|10435.47|10435.47|10435.04|10435.04|10435.47|10435.47|10435.04|10435.04|0
1651657140000|2022-05-04 09:39:00|10434.71|10434.71|10434.71|10434.71|10434.71|10434.71|10434.71|10434.71|0
1651657150000|2022-05-04 09:39:10|10434.5|10434.5|10434.5|10434.5|10434.5|10434.5|10434.5|10434.5|0
1651657160000|2022-05-04 09:39:20|10434.85|10434.85|10434.85|10434.85|10434.85|10434.85|10434.85|10434.85|0
1651657170000|2022-05-04 09:39:30|10435.72|10435.72|10435.6|10435.6|10436.99|10436.99|10435.6|10435.6|0
1651657180000|2022-05-04 09:39:40|10435.35|10435.35|10435.35|10435.35|10435.35|10435.35|10435.35|10435.35|0
1651657190000|2022-05-04 09:39:50|10434.91|10434.91|10434.63|10434.63|10434.91|10434.91|10434.63|10434.63|0
1651657200000|2022-05-04 09:40:00|10434.5|10434.5|10433.91|10433.91|10434.5|10434.5|10433.91|10433.91|0
1651657210000|2022-05-04 09:40:10|10434.2|10434.2|10435.07|10435.07|10435.72|10435.72|10434.2|10434.2|0
1651657220000|2022-05-04 09:40:20|10435.09|10435.09|10435.31|10435.31|10435.31|10435.31|10435.09|10435.09|0
1651657230000|2022-05-04 09:40:30|10435.96|10435.96|10435.31|10435.31|10435.96|10435.96|10435.31|10435.31|0
1651657250000|2022-05-04 09:40:50|10434.78|10434.78|10434.89|10434.89|10434.89|10434.89|10434.57|10434.57|0
1651657260000|2022-05-04 09:41:00|10434.67|10434.67|10434.67|10434.67|10434.67|10434.67|10434.67|10434.67|0
1651657270000|2022-05-04 09:41:10|10434.49|10434.49|10434.44|10434.44|10435.01|10435.01|10434.44|10434.44|0
1651657280000|2022-05-04 09:41:20|10434.79|10434.79|10434.66|10434.66|10434.79|10434.79|10434.33|10434.33|0
1651657290000|2022-05-04 09:41:30|10435.09|10435.09|10435.09|10435.09|10435.09|10435.09|10435.09|10435.09|0
1651657320000|2022-05-04 09:42:00|10435.34|10435.34|10435.34|10435.34|10435.34|10435.34|10435.34|10435.34|0
1651657340000|2022-05-04 09:42:20|10435.46|10435.46|10434.65|10434.65|10435.46|10435.46|10434.65|10434.65|0
1651657350000|2022-05-04 09:42:30|10434.84|10434.84|10435.85|10435.85|10435.85|10435.85|10434.84|10434.84|0
1651657370000|2022-05-04 09:42:50|10436.04|10436.04|10437.22|10437.22|10437.22|10437.22|10436.04|10436.04|0
1651657380000|2022-05-04 09:43:00|10437.65|10437.65|10437.43|10437.43|10437.65|10437.65|10437.43|10437.43|0
1651657410000|2022-05-04 09:43:30|10438.21|10438.21|10438.37|10438.37|10438.37|10438.37|10438.21|10438.21|0
1651657420000|2022-05-04 09:43:40|10438.25|10438.25|10438.03|10438.03|10438.25|10438.25|10438.03|10438.03|0
1651657430000|2022-05-04 09:43:50|10437.61|10437.61|10437.24|10437.24|10437.61|10437.61|10437.24|10437.24|0
1651657440000|2022-05-04 09:44:00|10436.8|10436.8|10435.15|10435.15|10436.8|10436.8|10435.15|10435.15|0
1651657450000|2022-05-04 09:44:10|10435.06|10435.06|10435.06|10435.06|10435.06|10435.06|10435.06|10435.06|0
1651657460000|2022-05-04 09:44:20|10434.99|10434.99|10434.99|10434.99|10434.99|10434.99|10434.99|10434.99|0
1651657470000|2022-05-04 09:44:30|10435.42|10435.42|10435.81|10435.81|10435.81|10435.81|10435.42|10435.42|0
1651657480000|2022-05-04 09:44:40|10435.65|10435.65|10435.34|10435.34|10435.65|10435.65|10435.13|10435.13|0
1651657490000|2022-05-04 09:44:50|10435.22|10435.22|10434.72|10434.72|10435.22|10435.22|10434.72|10434.72|0
1651657500000|2022-05-04 09:45:00|10435.19|10435.19|10435.95|10435.95|10436.05|10436.05|10435.19|10435.19|0
1651657510000|2022-05-04 09:45:10|10435.72|10435.72|10435.72|10435.72|10435.72|10435.72|10435.72|10435.72|0
1651657530000|2022-05-04 09:45:30|10435.35|10435.35|10435.35|10435.35|10435.35|10435.35|10435.35|10435.35|0
1651657540000|2022-05-04 09:45:40|10435.48|10435.48|10435.48|10435.48|10435.48|10435.48|10435.48|10435.48|0
1651657550000|2022-05-04 09:45:50|10435.2|10435.2|10435.2|10435.2|10435.2|10435.2|10435.2|10435.2|0
1651657560000|2022-05-04 09:46:00|10435.1|10435.1|10434.56|10434.56|10435.1|10435.1|10434.56|10434.56|0
1651657570000|2022-05-04 09:46:10|10434.84|10434.84|10435.3|10435.3|10435.3|10435.3|10434.84|10434.84|0
1651657580000|2022-05-04 09:46:20|10435.74|10435.74|10435.87|10435.87|10435.87|10435.87|10435.74|10435.74|0
1651657590000|2022-05-04 09:46:30|10435.16|10435.16|10435.22|10435.22|10435.34|10435.34|10435.16|10435.16|0
1651657620000|2022-05-04 09:47:00|10435.32|10435.32|10435.43|10435.43|10435.43|10435.43|10435.32|10435.32|0
1651657630000|2022-05-04 09:47:10|10434.56|10434.56|10434.09|10434.09|10434.56|10434.56|10434.09|10434.09|0
1651657640000|2022-05-04 09:47:20|10434.21|10434.21|10434.11|10434.11|10434.34|10434.34|10434.11|10434.11|0
1651657660000|2022-05-04 09:47:40|10434.76|10434.76|10434.43|10434.43|10434.76|10434.76|10434.43|10434.43|0
1651657670000|2022-05-04 09:47:50|10434.8|10434.8|10434.8|10434.8|10434.8|10434.8|10434.8|10434.8|0
1651657680000|2022-05-04 09:48:00|10435.03|10435.03|10435.2|10435.2|10435.2|10435.2|10435.03|10435.03|0
1651657690000|2022-05-04 09:48:10|10435.3|10435.3|10435.17|10435.17|10435.3|10435.3|10435.17|10435.17|0
1651657700000|2022-05-04 09:48:20|10434.52|10434.52|10435.14|10435.14|10435.14|10435.14|10434.52|10434.52|0
1651657710000|2022-05-04 09:48:30|10434.91|10434.91|10435.56|10435.56|10435.56|10435.56|10434.91|10434.91|0
1651657720000|2022-05-04 09:48:40|10435.24|10435.24|10435.24|10435.24|10435.24|10435.24|10435.24|10435.24|0
1651657730000|2022-05-04 09:48:50|10435.01|10435.01|10435.01|10435.01|10435.01|10435.01|10435.01|10435.01|0
1651657740000|2022-05-04 09:49:00|10435.1|10435.1|10435.1|10435.1|10435.1|10435.1|10435.1|10435.1|0
1651657760000|2022-05-04 09:49:20|10435.33|10435.33|10435.99|10435.99|10435.99|10435.99|10435.33|10435.33|0
1651657770000|2022-05-04 09:49:30|10436.18|10436.18|10436.58|10436.58|10436.58|10436.58|10436.18|10436.18|0
1651657790000|2022-05-04 09:49:50|10436.67|10436.67|10436.67|10436.67|10436.67|10436.67|10436.67|10436.67|0
1651657810000|2022-05-04 09:50:10|10436.24|10436.24|10435.21|10435.21|10436.24|10436.24|10435.21|10435.21|0
1651657820000|2022-05-04 09:50:20|10436.69|10436.69|10436.03|10436.03|10436.69|10436.69|10434.93|10434.93|0
1651657830000|2022-05-04 09:50:30|10435.59|10435.59|10435.37|10435.37|10435.69|10435.69|10435.37|10435.37|0
1651657840000|2022-05-04 09:50:40|10435.18|10435.18|10434.31|10434.31|10435.18|10435.18|10434.31|10434.31|0
1651657870000|2022-05-04 09:51:10|10435.18|10435.18|10435.75|10435.75|10435.75|10435.75|10435.18|10435.18|0
1651657880000|2022-05-04 09:51:20|10435.92|10435.92|10435.59|10435.59|10436.27|10436.27|10435.59|10435.59|0
1651657890000|2022-05-04 09:51:30|10435.85|10435.85|10436.85|10436.85|10437.45|10437.45|10435.85|10435.85|0
1651657900000|2022-05-04 09:51:40|10437.18|10437.18|10436.39|10436.39|10437.18|10437.18|10436.39|10436.39|0
1651657920000|2022-05-04 09:52:00|10436.22|10436.22|10435.78|10435.78|10436.22|10436.22|10435.6|10435.6|0
1651657930000|2022-05-04 09:52:10|10434.91|10434.91|10434.91|10434.91|10434.91|10434.91|10434.91|10434.91|0
1651657940000|2022-05-04 09:52:20|10435.54|10435.54|10435.59|10435.59|10435.59|10435.59|10435.36|10435.36|0
1651657950000|2022-05-04 09:52:30|10435.82|10435.82|10436.78|10436.78|10436.78|10436.78|10435.82|10435.82|0
1651657960000|2022-05-04 09:52:40|10436.97|10436.97|10436.97|10436.97|10436.97|10436.97|10436.97|10436.97|0
1651657970000|2022-05-04 09:52:50|10437.2|10437.2|10437.2|10437.2|10437.2|10437.2|10437.2|10437.2|0
1651657980000|2022-05-04 09:53:00|10437.45|10437.45|10437.45|10437.45|10437.45|10437.45|10437.45|10437.45|0
1651657990000|2022-05-04 09:53:10|10437.63|10437.63|10437.2|10437.2|10437.63|10437.63|10437.2|10437.2|0
1651658000000|2022-05-04 09:53:20|10436.78|10436.78|10436.59|10436.59|10436.78|10436.78|10436.59|10436.59|0
1651658020000|2022-05-04 09:53:40|10436.47|10436.47|10437.25|10437.25|10437.25|10437.25|10436.47|10436.47|0
1651658050000|2022-05-04 09:54:10|10436.38|10436.38|10436.38|10436.38|10436.38|10436.38|10436.38|10436.38|0
1651658070000|2022-05-04 09:54:30|10435.95|10435.95|10435.54|10435.54|10436.3|10436.3|10434.88|10434.88|0
1651658080000|2022-05-04 09:54:40|10436.32|10436.32|10437.84|10437.84|10437.84|10437.84|10436.32|10436.32|0
1651658090000|2022-05-04 09:54:50|10438.62|10438.62|10439.35|10439.35|10439.35|10439.35|10438.62|10438.62|0
1651658100000|2022-05-04 09:55:00|10439.59|10439.59|10440.11|10440.11|10440.29|10440.29|10439.59|10439.59|0
1651658110000|2022-05-04 09:55:10|10440.3|10440.3|10440.58|10440.58|10440.58|10440.58|10440.3|10440.3|0
1651658120000|2022-05-04 09:55:20|10440.76|10440.76|10441.44|10441.44|10441.61|10441.61|10440.76|10440.76|0
1651658130000|2022-05-04 09:55:30|10441.57|10441.57|10441.57|10441.57|10441.57|10441.57|10441.57|10441.57|0
1651658150000|2022-05-04 09:55:50|10441.76|10441.76|10441.16|10441.16|10441.95|10441.95|10441.16|10441.16|0
1651658160000|2022-05-04 09:56:00|10440.94|10440.94|10440.94|10440.94|10440.94|10440.94|10440.94|10440.94|0
1651658170000|2022-05-04 09:56:10|10441.81|10441.81|10441.37|10441.37|10441.81|10441.81|10440.94|10440.94|0
1651658180000|2022-05-04 09:56:20|10441.74|10441.74|10441.37|10441.37|10441.74|10441.74|10441.37|10441.37|0
1651658210000|2022-05-04 09:56:50|10441.26|10441.26|10441.26|10441.26|10441.26|10441.26|10441.26|10441.26|0
1651658220000|2022-05-04 09:57:00|10440.48|10440.48|10440|10440|10440.48|10440.48|10440|10440|0
1651658240000|2022-05-04 09:57:20|10439.89|10439.89|10439.25|10439.25|10439.89|10439.89|10439.25|10439.25|0
1651658260000|2022-05-04 09:57:40|10439.07|10439.07|10439.07|10439.07|10439.07|10439.07|10439.07|10439.07|0
1651658270000|2022-05-04 09:57:50|10438.89|10438.89|10439.81|10439.81|10439.81|10439.81|10438.89|10438.89|0
1651658280000|2022-05-04 09:58:00|10439.37|10439.37|10439.48|10439.48|10439.58|10439.58|10439.37|10439.37|0
1651658290000|2022-05-04 09:58:10|10439.37|10439.37|10439.5|10439.5|10439.5|10439.5|10439.37|10439.37|0
1651658300000|2022-05-04 09:58:20|10440.08|10440.08|10440.08|10440.08|10440.08|10440.08|10440.08|10440.08|0
1651658310000|2022-05-04 09:58:30|10439.46|10439.46|10439.64|10439.64|10439.64|10439.64|10439.46|10439.46|0
1651658330000|2022-05-04 09:58:50|10441.33|10441.33|10443.48|10443.48|10443.48|10443.48|10441.33|10441.33|0
1651658340000|2022-05-04 09:59:00|10442.8|10442.8|10443.22|10443.22|10443.22|10443.22|10442.8|10442.8|0
1651658350000|2022-05-04 09:59:10|10443.33|10443.33|10443.27|10443.27|10443.59|10443.59|10443.27|10443.27|0
1651658360000|2022-05-04 09:59:20|10444.12|10444.12|10444.12|10444.12|10444.31|10444.31|10444.12|10444.12|0
1651658370000|2022-05-04 09:59:30|10444.38|10444.38|10444.74|10444.74|10444.74|10444.74|10444.38|10444.38|0
1651658380000|2022-05-04 09:59:40|10443.18|10443.18|10441.54|10441.54|10443.18|10443.18|10441.54|10441.54|0
1651658400000|2022-05-04 10:00:00|10441.29|10441.29|10442.53|10442.53|10442.88|10442.88|10441.29|10441.29|0
1651658410000|2022-05-04 10:00:10|10442.71|10442.71|10441.55|10441.55|10442.71|10442.71|10441.55|10441.55|0
1651658450000|2022-05-04 10:00:50|10441.33|10441.33|10441.33|10441.33|10441.33|10441.33|10441.33|10441.33|0
1651658460000|2022-05-04 10:01:00|10441.71|10441.71|10442.36|10442.36|10442.36|10442.36|10441.12|10441.12|0
1651658470000|2022-05-04 10:01:10|10442.47|10442.47|10444.65|10444.65|10444.65|10444.65|10442.19|10442.19|0
1651658480000|2022-05-04 10:01:20|10445.1|10445.1|10445.35|10445.35|10445.35|10445.35|10445.1|10445.1|0
1651658500000|2022-05-04 10:01:40|10445.79|10445.79|10447.05|10447.05|10447.05|10447.05|10445.79|10445.79|0
1651658510000|2022-05-04 10:01:50|10446.52|10446.52|10446.07|10446.07|10446.52|10446.52|10446.07|10446.07|0
1651658520000|2022-05-04 10:02:00|10446.85|10446.85|10447.9|10447.9|10447.9|10447.9|10446.85|10446.85|0
1651658530000|2022-05-04 10:02:10|10448.33|10448.33|10448.86|10448.86|10448.99|10448.99|10448.08|10448.08|0
1651658540000|2022-05-04 10:02:20|10448.76|10448.76|10447.86|10447.86|10448.76|10448.76|10447.86|10447.86|0
1651658550000|2022-05-04 10:02:30|10448.3|10448.3|10448.69|10448.69|10448.69|10448.69|10448.3|10448.3|0
1651658570000|2022-05-04 10:02:50|10449.12|10449.12|10449.12|10449.12|10449.12|10449.12|10449.12|10449.12|0
1651658580000|2022-05-04 10:03:00|10449.9|10449.9|10450.68|10450.68|10450.68|10450.68|10449.9|10449.9|0
1651658590000|2022-05-04 10:03:10|10450.16|10450.16|10450.16|10450.16|10450.16|10450.16|10450.16|10450.16|0
1651658600000|2022-05-04 10:03:20|10450.53|10450.53|10450.53|10450.53|10450.53|10450.53|10450.53|10450.53|0
1651658610000|2022-05-04 10:03:30|10450.97|10450.97|10451.63|10451.63|10451.63|10451.63|10450.97|10450.97|0
1651658620000|2022-05-04 10:03:40|10451.41|10451.41|10450.97|10450.97|10451.41|10451.41|10450.97|10450.97|0
1651658630000|2022-05-04 10:03:50|10451.08|10451.08|10451.29|10451.29|10451.29|10451.29|10451.08|10451.08|0
1651658640000|2022-05-04 10:04:00|10451.21|10451.21|10451.89|10451.89|10451.89|10451.89|10451.21|10451.21|0
1651658650000|2022-05-04 10:04:10|10452.26|10452.26|10453.04|10453.04|10453.04|10453.04|10452.26|10452.26|0
1651658660000|2022-05-04 10:04:20|10453.23|10453.23|10454.42|10454.42|10454.64|10454.64|10453.23|10453.23|0
1651658670000|2022-05-04 10:04:30|10454.64|10454.64|10455.08|10455.08|10455.08|10455.08|10454.64|10454.64|0
1651658680000|2022-05-04 10:04:40|10456.03|10456.03|10456.4|10456.4|10456.4|10456.4|10456.03|10456.03|0
1651658690000|2022-05-04 10:04:50|10456.08|10456.08|10455.64|10455.64|10456.51|10456.51|10455.64|10455.64|0
1651658700000|2022-05-04 10:05:00|10455.55|10455.55|10455.55|10455.55|10455.55|10455.55|10455.55|10455.55|0
1651658710000|2022-05-04 10:05:10|10455.33|10455.33|10455.33|10455.33|10456.11|10456.11|10455.33|10455.33|0
1651658720000|2022-05-04 10:05:20|10453.77|10453.77|10453.4|10453.4|10453.77|10453.77|10453.4|10453.4|0
1651658740000|2022-05-04 10:05:40|10453.17|10453.17|10453.17|10453.17|10453.17|10453.17|10453.17|10453.17|0
1651658750000|2022-05-04 10:05:50|10452.73|10452.73|10452.73|10452.73|10452.73|10452.73|10452.73|10452.73|0
1651658780000|2022-05-04 10:06:20|10452.56|10452.56|10452.56|10452.56|10452.56|10452.56|10452.56|10452.56|0
1651658790000|2022-05-04 10:06:30|10452.4|10452.4|10452.4|10452.4|10452.4|10452.4|10452.4|10452.4|0
1651658800000|2022-05-04 10:06:40|10452.62|10452.62|10452.62|10452.62|10452.62|10452.62|10452.62|10452.62|0
1651658810000|2022-05-04 10:06:50|10452.95|10452.95|10453.38|10453.38|10453.59|10453.59|10452.3|10452.3|0
1651658820000|2022-05-04 10:07:00|10453.6|10453.6|10454.14|10454.14|10454.14|10454.14|10453.24|10453.24|0
1651658830000|2022-05-04 10:07:10|10454.32|10454.32|10453.86|10453.86|10454.32|10454.32|10453.48|10453.48|0
1651658840000|2022-05-04 10:07:20|10454.09|10454.09|10453.77|10453.77|10454.34|10454.34|10453.77|10453.77|0
1651658860000|2022-05-04 10:07:40|10454.02|10454.02|10454.97|10454.97|10454.97|10454.97|10454.02|10454.02|0
1651658880000|2022-05-04 10:08:00|10455.3|10455.3|10454.85|10454.85|10455.38|10455.38|10454.85|10454.85|0
1651658890000|2022-05-04 10:08:10|10454.64|10454.64|10455.01|10455.01|10455.01|10455.01|10454.64|10454.64|0
1651658900000|2022-05-04 10:08:20|10455.1|10455.1|10455.1|10455.1|10455.1|10455.1|10455.1|10455.1|0
1651658910000|2022-05-04 10:08:30|10454.89|10454.89|10454.74|10454.74|10454.89|10454.89|10454.23|10454.23|0
1651658930000|2022-05-04 10:08:50|10454.99|10454.99|10455.65|10455.65|10455.65|10455.65|10454.99|10454.99|0
1651658940000|2022-05-04 10:09:00|10454.99|10454.99|10455.43|10455.43|10455.43|10455.43|10454.99|10454.99|0
1651658950000|2022-05-04 10:09:10|10455.96|10455.96|10456.64|10456.64|10456.64|10456.64|10455.96|10455.96|0
1651658970000|2022-05-04 10:09:30|10456.81|10456.81|10457.42|10457.42|10457.59|10457.59|10456.81|10456.81|0
1651658980000|2022-05-04 10:09:40|10457.17|10457.17|10457.81|10457.81|10457.81|10457.81|10457.17|10457.17|0
1651658990000|2022-05-04 10:09:50|10457.03|10457.03|10457.03|10457.03|10457.03|10457.03|10457.03|10457.03|0
1651659000000|2022-05-04 10:10:00|10457.25|10457.25|10457.47|10457.47|10457.47|10457.47|10457.25|10457.25|0
1651659010000|2022-05-04 10:10:10|10457.55|10457.55|10457.64|10457.64|10457.64|10457.64|10457.55|10457.55|0
1651659020000|2022-05-04 10:10:20|10457.21|10457.21|10457.39|10457.39|10457.39|10457.39|10457.21|10457.21|0
1651659030000|2022-05-04 10:10:30|10457.64|10457.64|10457.64|10457.64|10457.64|10457.64|10457.64|10457.64|0
1651659040000|2022-05-04 10:10:40|10457.82|10457.82|10458.37|10458.37|10458.37|10458.37|10457.82|10457.82|0
1651659050000|2022-05-04 10:10:50|10458.73|10458.73|10458.61|10458.61|10458.73|10458.73|10458.61|10458.61|0
1651659060000|2022-05-04 10:11:00|10458.78|10458.78|10458.79|10458.79|10458.79|10458.79|10458.46|10458.46|0
1651659070000|2022-05-04 10:11:10|10459.18|10459.18|10459.77|10459.77|10459.77|10459.77|10459.18|10459.18|0
1651659080000|2022-05-04 10:11:20|10459.68|10459.68|10459.8|10459.8|10459.8|10459.8|10459.68|10459.68|0
1651659100000|2022-05-04 10:11:40|10460.06|10460.06|10460.39|10460.39|10460.39|10460.39|10460.06|10460.06|0
1651659120000|2022-05-04 10:12:00|10460.82|10460.82|10460.82|10460.82|10460.82|10460.82|10460.82|10460.82|0
1651659130000|2022-05-04 10:12:10|10460.56|10460.56|10460.95|10460.95|10461.11|10461.11|10460.56|10460.56|0
1651659150000|2022-05-04 10:12:30|10461.23|10461.23|10461.23|10461.23|10461.23|10461.23|10461.23|10461.23|0
1651659170000|2022-05-04 10:12:50|10461.68|10461.68|10461.95|10461.95|10461.95|10461.95|10461.68|10461.68|0
1651659180000|2022-05-04 10:13:00|10461.84|10461.84|10461.84|10461.84|10461.84|10461.84|10461.84|10461.84|0
1651659190000|2022-05-04 10:13:10|10462|10462|10462.69|10462.69|10462.69|10462.69|10461.67|10461.67|0
1651659200000|2022-05-04 10:13:20|10463.47|10463.47|10463.47|10463.47|10463.47|10463.47|10463.47|10463.47|0
1651659210000|2022-05-04 10:13:30|10464.25|10464.25|10464.25|10464.25|10464.25|10464.25|10464.25|10464.25|0
1651659230000|2022-05-04 10:13:50|10464.64|10464.64|10464.51|10464.51|10464.64|10464.64|10464.51|10464.51|0
1651659240000|2022-05-04 10:14:00|10464.39|10464.39|10464.58|10464.58|10464.58|10464.58|10464.17|10464.17|0
1651659250000|2022-05-04 10:14:10|10464.67|10464.67|10464.65|10464.65|10464.87|10464.87|10464.09|10464.09|0
1651659260000|2022-05-04 10:14:20|10464.54|10464.54|10466.4|10466.4|10466.52|10466.52|10464.54|10464.54|0
1651659270000|2022-05-04 10:14:30|10467.18|10467.18|10467.57|10467.57|10467.57|10467.57|10467.18|10467.18|0
1651659280000|2022-05-04 10:14:40|10467.45|10467.45|10467.12|10467.12|10467.45|10467.45|10467.12|10467.12|0
1651659300000|2022-05-04 10:15:00|10467.36|10467.36|10467.23|10467.23|10467.36|10467.36|10467.23|10467.23|0
1651659310000|2022-05-04 10:15:10|10467.39|10467.39|10467.47|10467.47|10467.47|10467.47|10467.39|10467.39|0
1651659330000|2022-05-04 10:15:30|10467.25|10467.25|10466.91|10466.91|10467.25|10467.25|10466.47|10466.47|0
1651659340000|2022-05-04 10:15:40|10467.35|10467.35|10467.35|10467.35|10467.35|10467.35|10467.35|10467.35|0
1651659360000|2022-05-04 10:16:00|10467.17|10467.17|10467.17|10467.17|10467.17|10467.17|10467.17|10467.17|0
1651659380000|2022-05-04 10:16:20|10467.3|10467.3|10466.52|10466.52|10467.3|10467.3|10466.52|10466.52|0
1651659410000|2022-05-04 10:16:50|10466.33|10466.33|10466.33|10466.33|10466.71|10466.71|10466.33|10466.33|0
1651659420000|2022-05-04 10:17:00|10466.01|10466.01|10466.01|10466.01|10466.01|10466.01|10466.01|10466.01|0
1651659430000|2022-05-04 10:17:10|10466.49|10466.49|10466.33|10466.33|10466.49|10466.49|10466.33|10466.33|0
1651659440000|2022-05-04 10:17:20|10466.06|10466.06|10466.06|10466.06|10466.06|10466.06|10466.06|10466.06|0
1651659460000|2022-05-04 10:17:40|10465.41|10465.41|10467.15|10467.15|10467.15|10467.15|10465.41|10465.41|0
1651659470000|2022-05-04 10:17:50|10467.41|10467.41|10467.94|10467.94|10467.94|10467.94|10467.41|10467.41|0
1651659480000|2022-05-04 10:18:00|10467.83|10467.83|10467.83|10467.83|10467.83|10467.83|10467.83|10467.83|0
1651659490000|2022-05-04 10:18:10|10468.2|10468.2|10467.83|10467.83|10468.2|10468.2|10467.83|10467.83|0
1651659510000|2022-05-04 10:18:30|10468.08|10468.08|10468.33|10468.33|10468.33|10468.33|10468.08|10468.08|0
1651659520000|2022-05-04 10:18:40|10468.22|10468.22|10468.22|10468.22|10468.22|10468.22|10468.22|10468.22|0
1651659530000|2022-05-04 10:18:50|10468.67|10468.67|10469.18|10469.18|10469.18|10469.18|10468.67|10468.67|0
1651659550000|2022-05-04 10:19:10|10469.71|10469.71|10469.2|10469.2|10469.71|10469.71|10469.2|10469.2|0
1651659570000|2022-05-04 10:19:30|10470.76|10470.76|10470.76|10470.76|10470.76|10470.76|10470.76|10470.76|0
1651659580000|2022-05-04 10:19:40|10470.61|10470.61|10470.16|10470.16|10470.61|10470.61|10470.16|10470.16|0
1651659590000|2022-05-04 10:19:50|10469.72|10469.72|10470.05|10470.05|10470.05|10470.05|10469.72|10469.72|0
1651659600000|2022-05-04 10:20:00|10470.69|10470.69|10470.69|10470.69|10470.69|10470.69|10470.69|10470.69|0
1651659610000|2022-05-04 10:20:10|10471.47|10471.47|10471.47|10471.47|10471.47|10471.47|10471.47|10471.47|0
1651659620000|2022-05-04 10:20:20|10472|10472|10472|10472|10472|10472|10472|10472|0
1651659630000|2022-05-04 10:20:30|10471.86|10471.86|10471.71|10471.71|10471.86|10471.86|10471.71|10471.71|0
1651659640000|2022-05-04 10:20:40|10471.55|10471.55|10471.55|10471.55|10471.55|10471.55|10471.55|10471.55|0
1651659660000|2022-05-04 10:21:00|10471.72|10471.72|10471.15|10471.15|10472.14|10472.14|10471.15|10471.15|0
1651659670000|2022-05-04 10:21:10|10470.93|10470.93|10470.72|10470.72|10470.93|10470.93|10470.54|10470.54|0
1651659690000|2022-05-04 10:21:30|10470.9|10470.9|10470.9|10470.9|10470.9|10470.9|10470.9|10470.9|0
1651659700000|2022-05-04 10:21:40|10471.07|10471.07|10470.9|10470.9|10471.07|10471.07|10470.9|10470.9|0
1651659710000|2022-05-04 10:21:50|10470.72|10470.72|10470.58|10470.58|10470.9|10470.9|10470.58|10470.58|0
1651659720000|2022-05-04 10:22:00|10470.75|10470.75|10471.2|10471.2|10471.2|10471.2|10470.75|10470.75|0
1651659730000|2022-05-04 10:22:10|10471.38|10471.38|10471.38|10471.38|10471.38|10471.38|10471.38|10471.38|0
1651659740000|2022-05-04 10:22:20|10471.49|10471.49|10471.49|10471.49|10471.71|10471.71|10471.49|10471.49|0
1651659770000|2022-05-04 10:22:50|10473.05|10473.05|10478.5|10478.5|10478.5|10478.5|10473.05|10473.05|0
1651659780000|2022-05-04 10:23:00|10478.28|10478.28|10478.28|10478.28|10478.28|10478.28|10478.28|10478.28|0
1651659800000|2022-05-04 10:23:20|10478.07|10478.07|10478.07|10478.07|10478.07|10478.07|10478.07|10478.07|0
1651659810000|2022-05-04 10:23:30|10477.99|10477.99|10477.89|10477.89|10477.99|10477.99|10477.89|10477.89|0
1651659840000|2022-05-04 10:24:00|10478.07|10478.07|10477.81|10477.81|10478.42|10478.42|10477.81|10477.81|0
1651659860000|2022-05-04 10:24:20|10477.55|10477.55|10477.68|10477.68|10477.68|10477.68|10477.55|10477.55|0
1651659870000|2022-05-04 10:24:30|10477.93|10477.93|10477.76|10477.76|10477.93|10477.93|10477.76|10477.76|0
1651659880000|2022-05-04 10:24:40|10477.51|10477.51|10475.38|10475.38|10477.51|10477.51|10475.38|10475.38|0
1651659890000|2022-05-04 10:24:50|10475.17|10475.17|10475.17|10475.17|10475.17|10475.17|10475.17|10475.17|0
1651659900000|2022-05-04 10:25:00|10475.35|10475.35|10475.8|10475.8|10475.8|10475.8|10475.35|10475.35|0
1651659930000|2022-05-04 10:25:30|10475.57|10475.57|10475.57|10475.57|10475.57|10475.57|10475.57|10475.57|0
1651659940000|2022-05-04 10:25:40|10475.79|10475.79|10478.23|10478.23|10478.23|10478.23|10475.79|10475.79|0
1651659950000|2022-05-04 10:25:50|10478.46|10478.46|10478.35|10478.35|10478.46|10478.46|10478.35|10478.35|0
1651659960000|2022-05-04 10:26:00|10478.53|10478.53|10478.33|10478.33|10478.73|10478.73|10478.33|10478.33|0
1651659970000|2022-05-04 10:26:10|10477.9|10477.9|10478.18|10478.18|10478.18|10478.18|10477.82|10477.82|0
1651659980000|2022-05-04 10:26:20|10478.42|10478.42|10478.5|10478.5|10478.5|10478.5|10478.42|10478.42|0
1651659990000|2022-05-04 10:26:30|10478.34|10478.34|10478.99|10478.99|10478.99|10478.99|10478.21|10478.21|0
1651660000000|2022-05-04 10:26:40|10479.17|10479.17|10479.17|10479.17|10479.17|10479.17|10479.17|10479.17|0
1651660010000|2022-05-04 10:26:50|10478.8|10478.8|10476.28|10476.28|10478.8|10478.8|10476.28|10476.28|0
1651660020000|2022-05-04 10:27:00|10476.17|10476.17|10476.17|10476.17|10476.17|10476.17|10476.17|10476.17|0
1651660040000|2022-05-04 10:27:20|10476.65|10476.65|10476.41|10476.41|10476.65|10476.65|10476.41|10476.41|0
1651660060000|2022-05-04 10:27:40|10477.19|10477.19|10477.19|10477.19|10477.19|10477.19|10477.19|10477.19|0
1651660080000|2022-05-04 10:28:00|10477.4|10477.4|10477.58|10477.58|10477.58|10477.58|10477.4|10477.4|0
1651660090000|2022-05-04 10:28:10|10477.16|10477.16|10476.19|10476.19|10477.59|10477.59|10476.19|10476.19|0
1651660100000|2022-05-04 10:28:20|10476.61|10476.61|10475.48|10475.48|10476.61|10476.61|10475.48|10475.48|0
1651660130000|2022-05-04 10:28:50|10475.85|10475.85|10475.85|10475.85|10475.85|10475.85|10475.85|10475.85|0
1651660140000|2022-05-04 10:29:00|10476.07|10476.07|10475.38|10475.38|10476.07|10476.07|10475.38|10475.38|0
1651660150000|2022-05-04 10:29:10|10475.71|10475.71|10475.59|10475.59|10476.04|10476.04|10475.59|10475.59|0
1651660160000|2022-05-04 10:29:20|10475.49|10475.49|10475.87|10475.87|10475.87|10475.87|10475.49|10475.49|0
1651660170000|2022-05-04 10:29:30|10475.5|10475.5|10473.83|10473.83|10475.5|10475.5|10472.89|10472.89|0
1651660180000|2022-05-04 10:29:40|10474|10474|10473.22|10473.22|10474|10474|10473.22|10473.22|0
1651660190000|2022-05-04 10:29:50|10473.4|10473.4|10473.4|10473.4|10473.4|10473.4|10473.4|10473.4|0
1651660200000|2022-05-04 10:30:00|10473.23|10473.23|10472.7|10472.7|10473.23|10473.23|10472.7|10472.7|0
1651660220000|2022-05-04 10:30:20|10473.16|10473.16|10474.46|10474.46|10474.46|10474.46|10473.16|10473.16|0
1651660230000|2022-05-04 10:30:30|10475.12|10475.12|10475.54|10475.54|10475.54|10475.54|10475.12|10475.12|0
1651660240000|2022-05-04 10:30:40|10477.24|10477.24|10477.24|10477.24|10477.24|10477.24|10477.24|10477.24|0
1651660250000|2022-05-04 10:30:50|10476.81|10476.81|10476.81|10476.81|10476.81|10476.81|10476.81|10476.81|0
1651660260000|2022-05-04 10:31:00|10476.73|10476.73|10476.89|10476.89|10476.89|10476.89|10476.73|10476.73|0
1651660270000|2022-05-04 10:31:10|10477.25|10477.25|10476.59|10476.59|10477.25|10477.25|10476.59|10476.59|0
1651660290000|2022-05-04 10:31:30|10476.77|10476.77|10477.2|10477.2|10477.2|10477.2|10476.77|10476.77|0
1651660300000|2022-05-04 10:31:40|10476.87|10476.87|10476.87|10476.87|10476.87|10476.87|10476.87|10476.87|0
1651660320000|2022-05-04 10:32:00|10476.7|10476.7|10477.02|10477.02|10477.02|10477.02|10476.7|10476.7|0
1651660330000|2022-05-04 10:32:10|10476.91|10476.91|10477.02|10477.02|10477.02|10477.02|10476.91|10476.91|0
1651660340000|2022-05-04 10:32:20|10477.2|10477.2|10477.2|10477.2|10477.2|10477.2|10477.2|10477.2|0
1651660360000|2022-05-04 10:32:40|10477.97|10477.97|10477.97|10477.97|10477.97|10477.97|10477.97|10477.97|0
1651660370000|2022-05-04 10:32:50|10478.2|10478.2|10478.43|10478.43|10478.43|10478.43|10478.2|10478.2|0
1651660380000|2022-05-04 10:33:00|10478.61|10478.61|10479.85|10479.85|10479.85|10479.85|10478.55|10478.55|0
1651660390000|2022-05-04 10:33:10|10479.98|10479.98|10480.52|10480.52|10480.52|10480.52|10479.74|10479.74|0
1651660400000|2022-05-04 10:33:20|10480.71|10480.71|10480.53|10480.53|10480.71|10480.71|10480.53|10480.53|0
1651660410000|2022-05-04 10:33:30|10480.08|10480.08|10478.69|10478.69|10480.08|10480.08|10478.39|10478.39|0
1651660420000|2022-05-04 10:33:40|10478.23|10478.23|10478.23|10478.23|10478.23|10478.23|10478.23|10478.23|0
1651660430000|2022-05-04 10:33:50|10478.69|10478.69|10478.69|10478.69|10478.69|10478.69|10478.69|10478.69|0
1651660450000|2022-05-04 10:34:10|10479.33|10479.33|10479.33|10479.33|10479.33|10479.33|10479.33|10479.33|0
1651660470000|2022-05-04 10:34:30|10479.12|10479.12|10479.49|10479.49|10479.49|10479.49|10479.12|10479.12|0
1651660480000|2022-05-04 10:34:40|10479.62|10479.62|10479.62|10479.62|10479.62|10479.62|10479.62|10479.62|0
1651660490000|2022-05-04 10:34:50|10479.49|10479.49|10480.24|10480.24|10480.24|10480.24|10479.49|10479.49|0
1651660500000|2022-05-04 10:35:00|10480.69|10480.69|10481.45|10481.45|10481.6|10481.6|10480.69|10480.69|0
1651660520000|2022-05-04 10:35:20|10481.89|10481.89|10482.27|10482.27|10482.27|10482.27|10481.66|10481.66|0
1651660530000|2022-05-04 10:35:30|10481.99|10481.99|10481.99|10481.99|10481.99|10481.99|10481.99|10481.99|0
1651660540000|2022-05-04 10:35:40|10482.98|10482.98|10482.98|10482.98|10482.98|10482.98|10482.98|10482.98|0
1651660550000|2022-05-04 10:35:50|10483.35|10483.35|10483.86|10483.86|10484.12|10484.12|10483.35|10483.35|0
1651660560000|2022-05-04 10:36:00|10484.15|10484.15|10484.3|10484.3|10484.3|10484.3|10484.15|10484.15|0
1651660570000|2022-05-04 10:36:10|10485.15|10485.15|10485.28|10485.28|10485.28|10485.28|10485.15|10485.15|0
1651660580000|2022-05-04 10:36:20|10485.03|10485.03|10484.94|10484.94|10485.17|10485.17|10484.94|10484.94|0
1651660590000|2022-05-04 10:36:30|10485.31|10485.31|10486.5|10486.5|10487|10487|10485.31|10485.31|0
1651660600000|2022-05-04 10:36:40|10486.96|10486.96|10488.28|10488.28|10488.28|10488.28|10486.96|10486.96|0
1651660610000|2022-05-04 10:36:50|10488.72|10488.72|10491.92|10491.92|10492.62|10492.62|10488.72|10488.72|0
1651660630000|2022-05-04 10:37:10|10492.16|10492.16|10492.27|10492.27|10492.37|10492.37|10492.16|10492.16|0
1651660640000|2022-05-04 10:37:20|10492.76|10492.76|10492.59|10492.59|10492.76|10492.76|10492.59|10492.59|0
1651660660000|2022-05-04 10:37:40|10493.01|10493.01|10493.23|10493.23|10493.23|10493.23|10493.01|10493.01|0
1651660680000|2022-05-04 10:38:00|10494.59|10494.59|10494.93|10494.93|10495.03|10495.03|10494.59|10494.59|0
1651660690000|2022-05-04 10:38:10|10495.14|10495.14|10495.14|10495.14|10495.14|10495.14|10495.14|10495.14|0
1651660710000|2022-05-04 10:38:30|10495.92|10495.92|10496.7|10496.7|10496.7|10496.7|10495.92|10495.92|0
1651660720000|2022-05-04 10:38:40|10495.14|10495.14|10496.13|10496.13|10496.13|10496.13|10495.14|10495.14|0
1651660730000|2022-05-04 10:38:50|10496.24|10496.24|10498.96|10498.96|10498.96|10498.96|10496.24|10496.24|0
1651660740000|2022-05-04 10:39:00|10499.32|10499.32|10499.57|10499.57|10499.57|10499.57|10499.32|10499.32|0
1651660750000|2022-05-04 10:39:10|10500.47|10500.47|10500.37|10500.37|10500.47|10500.47|10500.37|10500.37|0
1651660760000|2022-05-04 10:39:20|10500.18|10500.18|10500.18|10500.18|10500.18|10500.18|10500.18|10500.18|0
1651660770000|2022-05-04 10:39:30|10501.21|10501.21|10501.97|10501.97|10501.97|10501.97|10501.21|10501.21|0
1651660780000|2022-05-04 10:39:40|10502.34|10502.34|10502.34|10502.34|10502.34|10502.34|10502.34|10502.34|0
1651660790000|2022-05-04 10:39:50|10502.16|10502.16|10502.37|10502.37|10502.62|10502.62|10502.16|10502.16|0
1651660800000|2022-05-04 10:40:00|10501.94|10501.94|10501.91|10501.91|10502.16|10502.16|10501.5|10501.5|0
1651660820000|2022-05-04 10:40:20|10502.17|10502.17|10502.69|10502.69|10502.69|10502.69|10502.17|10502.17|0
1651660830000|2022-05-04 10:40:30|10502.89|10502.89|10501.48|10501.48|10502.89|10502.89|10501.48|10501.48|0
1651660850000|2022-05-04 10:40:50|10501.8|10501.8|10502.28|10502.28|10502.28|10502.28|10501.8|10501.8|0
1651660860000|2022-05-04 10:41:00|10501.62|10501.62|10502.82|10502.82|10502.82|10502.82|10501.29|10501.29|0
1651660870000|2022-05-04 10:41:10|10502.66|10502.66|10503.53|10503.53|10503.53|10503.53|10502.66|10502.66|0
1651660880000|2022-05-04 10:41:20|10502.87|10502.87|10501.67|10501.67|10503.53|10503.53|10501.67|10501.67|0
1651660890000|2022-05-04 10:41:30|10502|10502|10502.07|10502.07|10502.07|10502.07|10501.68|10501.68|0
1651660900000|2022-05-04 10:41:40|10502.85|10502.85|10503.29|10503.29|10503.29|10503.29|10502.85|10502.85|0
1651660910000|2022-05-04 10:41:50|10502.51|10502.51|10502.84|10502.84|10502.84|10502.84|10501.99|10501.99|0
1651660920000|2022-05-04 10:42:00|10502.56|10502.56|10502.56|10502.56|10502.56|10502.56|10502.56|10502.56|0
1651660930000|2022-05-04 10:42:10|10503.22|10503.22|10503.22|10503.22|10503.22|10503.22|10503.22|10503.22|0
1651660940000|2022-05-04 10:42:20|10502.96|10502.96|10502.96|10502.96|10502.96|10502.96|10502.96|10502.96|0
1651660950000|2022-05-04 10:42:30|10503.38|10503.38|10503.38|10503.38|10503.38|10503.38|10503.38|10503.38|0
1651660960000|2022-05-04 10:42:40|10504.23|10504.23|10503.91|10503.91|10504.89|10504.89|10503.91|10503.91|0
1651660970000|2022-05-04 10:42:50|10503.58|10503.58|10503.7|10503.7|10504.03|10504.03|10503.25|10503.25|0
1651660990000|2022-05-04 10:43:10|10503.28|10503.28|10503.28|10503.28|10503.28|10503.28|10503.28|10503.28|0
1651661000000|2022-05-04 10:43:20|10503.09|10503.09|10503.09|10503.09|10503.09|10503.09|10503.09|10503.09|0
1651661010000|2022-05-04 10:43:30|10502.87|10502.87|10505.07|10505.07|10505.07|10505.07|10502.87|10502.87|0
1651661020000|2022-05-04 10:43:40|10505.29|10505.29|10505.07|10505.07|10505.29|10505.29|10505.07|10505.07|0
1651661030000|2022-05-04 10:43:50|10504.85|10504.85|10505.07|10505.07|10505.07|10505.07|10504.63|10504.63|0
1651661040000|2022-05-04 10:44:00|10505.37|10505.37|10505.47|10505.47|10505.47|10505.47|10505.37|10505.37|0
1651661050000|2022-05-04 10:44:10|10505.28|10505.28|10505.28|10505.28|10505.28|10505.28|10505.28|10505.28|0
1651661060000|2022-05-04 10:44:20|10505.45|10505.45|10505.24|10505.24|10505.72|10505.72|10505.24|10505.24|0
1651661070000|2022-05-04 10:44:30|10505.68|10505.68|10505.68|10505.68|10505.68|10505.68|10505.68|10505.68|0
1651661080000|2022-05-04 10:44:40|10505.51|10505.51|10505.1|10505.1|10505.51|10505.51|10505.1|10505.1|0
1651661090000|2022-05-04 10:44:50|10504.61|10504.61|10504.61|10504.61|10504.61|10504.61|10504.61|10504.61|0
1651661100000|2022-05-04 10:45:00|10504.53|10504.53|10504.53|10504.53|10504.53|10504.53|10504.53|10504.53|0
1651661130000|2022-05-04 10:45:30|10504.27|10504.27|10503.84|10503.84|10504.27|10504.27|10503.84|10503.84|0
1651661140000|2022-05-04 10:45:40|10502.28|10502.28|10501.25|10501.25|10502.28|10502.28|10501.14|10501.14|0
1651661150000|2022-05-04 10:45:50|10501.51|10501.51|10500.02|10500.02|10501.51|10501.51|10500.02|10500.02|0
1651661160000|2022-05-04 10:46:00|10500.15|10500.15|10499.94|10499.94|10500.15|10500.15|10499.94|10499.94|0
1651661170000|2022-05-04 10:46:10|10499.72|10499.72|10499.84|10499.84|10499.84|10499.84|10499.72|10499.72|0
1651661190000|2022-05-04 10:46:30|10500.11|10500.11|10501.02|10501.02|10501.02|10501.02|10500.11|10500.11|0
1651661200000|2022-05-04 10:46:40|10501.15|10501.15|10501.28|10501.28|10501.28|10501.28|10501.15|10501.15|0
1651661210000|2022-05-04 10:46:50|10501.49|10501.49|10501.49|10501.49|10501.49|10501.49|10501.49|10501.49|0
1651661220000|2022-05-04 10:47:00|10501.41|10501.41|10501.28|10501.28|10501.41|10501.41|10501.28|10501.28|0
1651661230000|2022-05-04 10:47:10|10501.09|10501.09|10501.09|10501.09|10501.09|10501.09|10501.09|10501.09|0
1651661240000|2022-05-04 10:47:20|10500.97|10500.97|10501.1|10501.1|10501.36|10501.36|10500.97|10500.97|0
1651661260000|2022-05-04 10:47:40|10500.97|10500.97|10502.24|10502.24|10502.89|10502.89|10500.97|10500.97|0
1651661270000|2022-05-04 10:47:50|10502.67|10502.67|10503.13|10503.13|10503.38|10503.38|10502.67|10502.67|0
1651661280000|2022-05-04 10:48:00|10503.62|10503.62|10503.62|10503.62|10503.62|10503.62|10503.62|10503.62|0
1651661290000|2022-05-04 10:48:10|10503.84|10503.84|10503.84|10503.84|10503.84|10503.84|10503.84|10503.84|0
1651661300000|2022-05-04 10:48:20|10504.12|10504.12|10504.21|10504.21|10504.21|10504.21|10504.12|10504.12|0
1651661310000|2022-05-04 10:48:30|10504.34|10504.34|10504.34|10504.34|10504.34|10504.34|10504.34|10504.34|0
1651661320000|2022-05-04 10:48:40|10504.55|10504.55|10504.55|10504.55|10504.55|10504.55|10504.55|10504.55|0
1651661330000|2022-05-04 10:48:50|10504.34|10504.34|10504.66|10504.66|10504.66|10504.66|10504.34|10504.34|0
1651661340000|2022-05-04 10:49:00|10504.85|10504.85|10504.85|10504.85|10504.85|10504.85|10504.85|10504.85|0
1651661360000|2022-05-04 10:49:20|10505.42|10505.42|10505.42|10505.42|10505.42|10505.42|10505.21|10505.21|0
1651661370000|2022-05-04 10:49:30|10505.62|10505.62|10505.11|10505.11|10505.62|10505.62|10504.89|10504.89|0
1651661380000|2022-05-04 10:49:40|10505.54|10505.54|10505.88|10505.88|10505.98|10505.98|10505.54|10505.54|0
1651661390000|2022-05-04 10:49:50|10505.69|10505.69|10505.69|10505.69|10505.69|10505.69|10505.69|10505.69|0
1651661400000|2022-05-04 10:50:00|10506.05|10506.05|10506.23|10506.23|10506.23|10506.23|10506.05|10506.05|0
1651661410000|2022-05-04 10:50:10|10505.84|10505.84|10506.69|10506.69|10506.69|10506.69|10505.84|10505.84|0
1651661450000|2022-05-04 10:50:50|10506.94|10506.94|10506.94|10506.94|10506.94|10506.94|10506.94|10506.94|0
1651661470000|2022-05-04 10:51:10|10507.16|10507.16|10507.37|10507.37|10507.37|10507.37|10507.16|10507.16|0
1651661480000|2022-05-04 10:51:20|10507.27|10507.27|10507.27|10507.27|10507.27|10507.27|10507.27|10507.27|0
1651661510000|2022-05-04 10:51:50|10507.49|10507.49|10505.63|10505.63|10507.49|10507.49|10505.2|10505.2|0
1651661520000|2022-05-04 10:52:00|10506.11|10506.11|10506.23|10506.23|10506.23|10506.23|10506.11|10506.11|0
1651661530000|2022-05-04 10:52:10|10506.68|10506.68|10507.35|10507.35|10507.35|10507.35|10506.68|10506.68|0
1651661540000|2022-05-04 10:52:20|10507.73|10507.73|10507.29|10507.29|10507.73|10507.73|10507.08|10507.08|0
1651661560000|2022-05-04 10:52:40|10507.73|10507.73|10508.7|10508.7|10508.7|10508.7|10507.73|10507.73|0
1651661570000|2022-05-04 10:52:50|10508.48|10508.48|10510.5|10510.5|10510.5|10510.5|10508.48|10508.48|0
1651661580000|2022-05-04 10:53:00|10510.37|10510.37|10510.37|10510.37|10510.37|10510.37|10510.37|10510.37|0
1651661600000|2022-05-04 10:53:20|10509.88|10509.88|10510.37|10510.37|10510.37|10510.37|10509.88|10509.88|0
1651661610000|2022-05-04 10:53:30|10511.15|10511.15|10509.85|10509.85|10511.15|10511.15|10509.85|10509.85|0
1651661620000|2022-05-04 10:53:40|10509.32|10509.32|10509.85|10509.85|10509.85|10509.85|10509.32|10509.32|0
1651661630000|2022-05-04 10:53:50|10509.41|10509.41|10508.76|10508.76|10509.41|10509.41|10508.76|10508.76|0
1651661640000|2022-05-04 10:54:00|10508.3|10508.3|10507.5|10507.5|10508.3|10508.3|10507.5|10507.5|0
1651661650000|2022-05-04 10:54:10|10507.83|10507.83|10507.94|10507.94|10507.94|10507.94|10507.83|10507.83|0
1651661660000|2022-05-04 10:54:20|10508.18|10508.18|10508.18|10508.18|10508.44|10508.44|10508.18|10508.18|0
1651661670000|2022-05-04 10:54:30|10508.05|10508.05|10508.05|10508.05|10508.05|10508.05|10508.05|10508.05|0
1651661680000|2022-05-04 10:54:40|10507.83|10507.83|10507.83|10507.83|10507.83|10507.83|10507.83|10507.83|0
1651661700000|2022-05-04 10:55:00|10508.61|10508.61|10508.42|10508.42|10508.61|10508.61|10508.42|10508.42|0
1651661710000|2022-05-04 10:55:10|10508.77|10508.77|10510.01|10510.01|10510.01|10510.01|10508.77|10508.77|0
1651661720000|2022-05-04 10:55:20|10510.24|10510.24|10512.47|10512.47|10514.74|10514.74|10510.24|10510.24|0
1651661730000|2022-05-04 10:55:30|10512.14|10512.14|10511.35|10511.35|10512.14|10512.14|10511.24|10511.24|0
1651661750000|2022-05-04 10:55:50|10510.92|10510.92|10510.49|10510.49|10510.92|10510.92|10510.49|10510.49|0
1651661760000|2022-05-04 10:56:00|10510.38|10510.38|10510.16|10510.16|10510.38|10510.38|10510.16|10510.16|0
1651661770000|2022-05-04 10:56:10|10509.25|10509.25|10509.68|10509.68|10509.68|10509.68|10509.25|10509.25|0
1651661780000|2022-05-04 10:56:20|10508.12|10508.12|10507.93|10507.93|10508.12|10508.12|10507.93|10507.93|0
1651661790000|2022-05-04 10:56:30|10507.6|10507.6|10507.6|10507.6|10507.6|10507.6|10507.6|10507.6|0
1651661800000|2022-05-04 10:56:40|10507.37|10507.37|10507.66|10507.66|10508.15|10508.15|10506.75|10506.75|0
1651661810000|2022-05-04 10:56:50|10507.53|10507.53|10507.08|10507.08|10507.53|10507.53|10507.08|10507.08|0
1651661820000|2022-05-04 10:57:00|10506.21|10506.21|10506.08|10506.08|10506.21|10506.21|10506.08|10506.08|0
1651661830000|2022-05-04 10:57:10|10505.65|10505.65|10505.65|10505.65|10505.65|10505.65|10505.65|10505.65|0
1651661840000|2022-05-04 10:57:20|10506.11|10506.11|10506.24|10506.24|10506.32|10506.32|10506.11|10506.11|0
1651661860000|2022-05-04 10:57:40|10507.09|10507.09|10507.31|10507.31|10507.31|10507.31|10507.09|10507.09|0
1651661870000|2022-05-04 10:57:50|10506.96|10506.96|10505.87|10505.87|10506.96|10506.96|10505.87|10505.87|0
1651661900000|2022-05-04 10:58:20|10506.05|10506.05|10504.9|10504.9|10506.05|10506.05|10504.72|10504.72|0
1651661910000|2022-05-04 10:58:30|10504.46|10504.46|10504.79|10504.79|10504.79|10504.79|10504.46|10504.46|0
1651661920000|2022-05-04 10:58:40|10504.67|10504.67|10504.77|10504.77|10504.77|10504.77|10504.67|10504.67|0
1651661930000|2022-05-04 10:58:50|10504.45|10504.45|10504.49|10504.49|10504.49|10504.49|10504.01|10504.01|0
1651661950000|2022-05-04 10:59:10|10504.23|10504.23|10504.23|10504.23|10504.23|10504.23|10504.23|10504.23|0
1651661960000|2022-05-04 10:59:20|10504.31|10504.31|10503.65|10503.65|10504.31|10504.31|10503.65|10503.65|0
1651661970000|2022-05-04 10:59:30|10504.01|10504.01|10504.01|10504.01|10504.01|10504.01|10504.01|10504.01|0
1651661990000|2022-05-04 10:59:50|10504.02|10504.02|10504.02|10504.02|10504.02|10504.02|10504.02|10504.02|0
1651662000000|2022-05-04 11:00:00|10504.18|10504.18|10504.91|10504.91|10504.91|10504.91|10504.18|10504.18|0
1651662010000|2022-05-04 11:00:10|10505.13|10505.13|10505.24|10505.24|10505.42|10505.42|10504.7|10504.7|0
1651662020000|2022-05-04 11:00:20|10505.42|10505.42|10505.42|10505.42|10505.42|10505.42|10505.42|10505.42|0
1651662040000|2022-05-04 11:00:40|10505.59|10505.59|10506.29|10506.29|10506.29|10506.29|10505.42|10505.42|0
1651662050000|2022-05-04 11:00:50|10506.57|10506.57|10506.25|10506.25|10506.57|10506.57|10506.25|10506.25|0
1651662060000|2022-05-04 11:01:00|10506.46|10506.46|10507|10507|10507|10507|10506.46|10506.46|0
1651662070000|2022-05-04 11:01:10|10507.09|10507.09|10507.69|10507.69|10507.69|10507.69|10506.98|10506.98|0
1651662080000|2022-05-04 11:01:20|10507.47|10507.47|10507.84|10507.84|10507.84|10507.84|10507.47|10507.47|0
1651662090000|2022-05-04 11:01:30|10508.06|10508.06|10507.67|10507.67|10508.06|10508.06|10507.67|10507.67|0
1651662100000|2022-05-04 11:01:40|10509.23|10509.23|10509|10509|10509.46|10509.46|10509|10509|0
1651662110000|2022-05-04 11:01:50|10508.9|10508.9|10508.9|10508.9|10508.9|10508.9|10508.9|10508.9|0
1651662120000|2022-05-04 11:02:00|10509.12|10509.12|10509.42|10509.42|10509.44|10509.44|10509.12|10509.12|0
1651662130000|2022-05-04 11:02:10|10509.07|10509.07|10509.42|10509.42|10509.42|10509.42|10508.9|10508.9|0
1651662140000|2022-05-04 11:02:20|10508.97|10508.97|10508.19|10508.19|10508.97|10508.97|10508.19|10508.19|0
1651662150000|2022-05-04 11:02:30|10508.05|10508.05|10507.61|10507.61|10508.05|10508.05|10507.61|10507.61|0
1651662160000|2022-05-04 11:02:40|10507.74|10507.74|10509.05|10509.05|10509.22|10509.22|10507.74|10507.74|0
1651662170000|2022-05-04 11:02:50|10508.78|10508.78|10509.29|10509.29|10509.42|10509.42|10507.73|10507.73|0
1651662180000|2022-05-04 11:03:00|10509.13|10509.13|10509.13|10509.13|10509.13|10509.13|10509.13|10509.13|0
1651662190000|2022-05-04 11:03:10|10508.26|10508.26|10508.26|10508.26|10508.26|10508.26|10508.26|10508.26|0
1651662200000|2022-05-04 11:03:20|10507.82|10507.82|10507.04|10507.04|10507.82|10507.82|10507.04|10507.04|0
1651662210000|2022-05-04 11:03:30|10506.83|10506.83|10506.83|10506.83|10506.83|10506.83|10506.83|10506.83|0
1651662230000|2022-05-04 11:03:50|10506.61|10506.61|10506.51|10506.51|10506.61|10506.61|10506.51|10506.51|0
1651662240000|2022-05-04 11:04:00|10505.73|10505.73|10505.6|10505.6|10505.73|10505.73|10505.6|10505.6|0
1651662250000|2022-05-04 11:04:10|10505.48|10505.48|10506.03|10506.03|10506.03|10506.03|10505.48|10505.48|0
1651662260000|2022-05-04 11:04:20|10505.92|10505.92|10505.92|10505.92|10505.92|10505.92|10505.92|10505.92|0
1651662270000|2022-05-04 11:04:30|10506.03|10506.03|10506.03|10506.03|10506.03|10506.03|10505.92|10505.92|0
1651662280000|2022-05-04 11:04:40|10506.68|10506.68|10506.68|10506.68|10507.01|10507.01|10506.68|10506.68|0
1651662290000|2022-05-04 11:04:50|10506.36|10506.36|10505.03|10505.03|10506.36|10506.36|10504.55|10504.55|0
1651662300000|2022-05-04 11:05:00|10505.11|10505.11|10504.58|10504.58|10505.43|10505.43|10504.58|10504.58|0
1651662310000|2022-05-04 11:05:10|10504.67|10504.67|10501.85|10501.85|10504.97|10504.97|10501.85|10501.85|0
1651662320000|2022-05-04 11:05:20|10501.94|10501.94|10501.83|10501.83|10501.94|10501.94|10501.83|10501.83|0
1651662330000|2022-05-04 11:05:30|10501.71|10501.71|10501.78|10501.78|10502.03|10502.03|10501.71|10501.71|0
1651662340000|2022-05-04 11:05:40|10501.24|10501.24|10501.06|10501.06|10501.24|10501.24|10501.06|10501.06|0
1651662350000|2022-05-04 11:05:50|10500.61|10500.61|10498.03|10498.03|10500.61|10500.61|10498.03|10498.03|0
1651662360000|2022-05-04 11:06:00|10497.67|10497.67|10495.97|10495.97|10497.67|10497.67|10495.97|10495.97|0
1651662370000|2022-05-04 11:06:10|10496.75|10496.75|10495.81|10495.81|10496.75|10496.75|10495.81|10495.81|0
1651662380000|2022-05-04 11:06:20|10496.04|10496.04|10496.16|10496.16|10496.7|10496.7|10496.04|10496.04|0
1651662390000|2022-05-04 11:06:30|10496.38|10496.38|10496.38|10496.38|10496.38|10496.38|10496.38|10496.38|0
1651662400000|2022-05-04 11:06:40|10496.19|10496.19|10495.86|10495.86|10496.52|10496.52|10495.86|10495.86|0
1651662410000|2022-05-04 11:06:50|10495.77|10495.77|10496.26|10496.26|10496.26|10496.26|10495.77|10495.77|0
1651662420000|2022-05-04 11:07:00|10496.05|10496.05|10495.74|10495.74|10496.05|10496.05|10495.61|10495.61|0
1651662430000|2022-05-04 11:07:10|10496.51|10496.51|10496.27|10496.27|10496.73|10496.73|10496.08|10496.08|0
1651662440000|2022-05-04 11:07:20|10495.49|10495.49|10495.02|10495.02|10495.49|10495.49|10495.02|10495.02|0
1651662450000|2022-05-04 11:07:30|10495.8|10495.8|10497.76|10497.76|10497.76|10497.76|10495.56|10495.56|0
1651662460000|2022-05-04 11:07:40|10497.58|10497.58|10498.76|10498.76|10498.84|10498.84|10497.58|10497.58|0
1651662470000|2022-05-04 11:07:50|10498.98|10498.98|10499.45|10499.45|10499.45|10499.45|10498.98|10498.98|0
1651662480000|2022-05-04 11:08:00|10499.78|10499.78|10499.78|10499.78|10499.78|10499.78|10499.78|10499.78|0
1651662490000|2022-05-04 11:08:10|10500|10500|10499.56|10499.56|10500|10500|10499.56|10499.56|0
1651662500000|2022-05-04 11:08:20|10499.69|10499.69|10499.61|10499.61|10500.23|10500.23|10499.61|10499.61|0
1651662520000|2022-05-04 11:08:40|10499.4|10499.4|10499.49|10499.49|10499.49|10499.49|10499.4|10499.4|0
1651662540000|2022-05-04 11:09:00|10499.6|10499.6|10499.68|10499.68|10499.68|10499.68|10499.6|10499.6|0
1651662550000|2022-05-04 11:09:10|10499.49|10499.49|10499.49|10499.49|10499.49|10499.49|10499.49|10499.49|0
1651662560000|2022-05-04 11:09:20|10499.82|10499.82|10501.56|10501.56|10501.56|10501.56|10499.49|10499.49|0
1651662570000|2022-05-04 11:09:30|10502|10502|10502.18|10502.18|10502.37|10502.37|10502|10502|0
1651662580000|2022-05-04 11:09:40|10501.72|10501.72|10501.5|10501.5|10501.72|10501.72|10501.5|10501.5|0
1651662590000|2022-05-04 11:09:50|10501.24|10501.24|10501.16|10501.16|10501.24|10501.24|10501.16|10501.16|0
1651662610000|2022-05-04 11:10:10|10500.93|10500.93|10500.81|10500.81|10500.93|10500.93|10500.81|10500.81|0
1651662630000|2022-05-04 11:10:30|10500.9|10500.9|10500.56|10500.56|10500.9|10500.9|10500.44|10500.44|0
1651662640000|2022-05-04 11:10:40|10500.37|10500.37|10500.05|10500.05|10500.37|10500.37|10500.05|10500.05|0
1651662660000|2022-05-04 11:11:00|10498.49|10498.49|10498.49|10498.49|10498.49|10498.49|10498.49|10498.49|0
1651662670000|2022-05-04 11:11:10|10498.64|10498.64|10497.24|10497.24|10498.72|10498.72|10496.92|10496.92|0
1651662680000|2022-05-04 11:11:20|10497.06|10497.06|10497.06|10497.06|10497.06|10497.06|10497.06|10497.06|0
1651662690000|2022-05-04 11:11:30|10496.93|10496.93|10496.83|10496.83|10496.93|10496.93|10496.83|10496.83|0
1651662700000|2022-05-04 11:11:40|10497.01|10497.01|10497.41|10497.41|10497.66|10497.66|10497.01|10497.01|0
1651662710000|2022-05-04 11:11:50|10497.51|10497.51|10498.24|10498.24|10498.34|10498.34|10497.51|10497.51|0
1651662720000|2022-05-04 11:12:00|10498.33|10498.33|10498.75|10498.75|10499.08|10499.08|10498.33|10498.33|0
1651662740000|2022-05-04 11:12:20|10499.53|10499.53|10499.47|10499.47|10499.53|10499.53|10498.75|10498.75|0
1651662750000|2022-05-04 11:12:30|10499.29|10499.29|10499.47|10499.47|10499.47|10499.47|10499.29|10499.29|0
1651662760000|2022-05-04 11:12:40|10500.25|10500.25|10500.07|10500.07|10500.25|10500.25|10500.07|10500.07|0
1651662770000|2022-05-04 11:12:50|10500.19|10500.19|10500.56|10500.56|10500.56|10500.56|10500.19|10500.19|0
1651662780000|2022-05-04 11:13:00|10500.34|10500.34|10500.13|10500.13|10500.34|10500.34|10500.13|10500.13|0
1651662800000|2022-05-04 11:13:20|10500.39|10500.39|10498.88|10498.88|10500.39|10500.39|10498.82|10498.82|0
1651662810000|2022-05-04 11:13:30|10498.51|10498.51|10498.12|10498.12|10498.51|10498.51|10498.12|10498.12|0
1651662820000|2022-05-04 11:13:40|10498.25|10498.25|10498.25|10498.25|10498.25|10498.25|10498.25|10498.25|0
1651662830000|2022-05-04 11:13:50|10498.13|10498.13|10498.07|10498.07|10498.29|10498.29|10497.97|10497.97|0
1651662840000|2022-05-04 11:14:00|10498.32|10498.32|10498.32|10498.32|10498.32|10498.32|10498.32|10498.32|0
1651662850000|2022-05-04 11:14:10|10497.9|10497.9|10496.59|10496.59|10497.9|10497.9|10496.45|10496.45|0
1651662860000|2022-05-04 11:14:20|10496.15|10496.15|10496.5|10496.5|10496.5|10496.5|10496.15|10496.15|0
1651662870000|2022-05-04 11:14:30|10497.28|10497.28|10496.74|10496.74|10497.38|10497.38|10496.74|10496.74|0
1651662880000|2022-05-04 11:14:40|10496.87|10496.87|10496.51|10496.51|10496.87|10496.87|10496.51|10496.51|0
1651662890000|2022-05-04 11:14:50|10496.44|10496.44|10496.28|10496.28|10496.65|10496.65|10496.28|10496.28|0
1651662900000|2022-05-04 11:15:00|10495.75|10495.75|10496.15|10496.15|10496.6|10496.6|10495.75|10495.75|0
1651662910000|2022-05-04 11:15:10|10496.04|10496.04|10495.68|10495.68|10496.04|10496.04|10495.68|10495.68|0
1651662920000|2022-05-04 11:15:20|10495.76|10495.76|10495.48|10495.48|10495.87|10495.87|10495.48|10495.48|0
1651662930000|2022-05-04 11:15:30|10495.29|10495.29|10494.49|10494.49|10495.29|10495.29|10494.49|10494.49|0
1651662940000|2022-05-04 11:15:40|10494.99|10494.99|10494.47|10494.47|10494.99|10494.99|10494.47|10494.47|0
1651662950000|2022-05-04 11:15:50|10494.24|10494.24|10494.09|10494.09|10494.42|10494.42|10492.46|10492.46|0
1651662980000|2022-05-04 11:16:20|10493.86|10493.86|10494.08|10494.08|10494.08|10494.08|10493.86|10493.86|0
1651662990000|2022-05-04 11:16:30|10494.51|10494.51|10494.52|10494.52|10494.52|10494.52|10494.51|10494.51|0
1651663000000|2022-05-04 11:16:40|10494.44|10494.44|10493.71|10493.71|10494.44|10494.44|10493.71|10493.71|0
1651663010000|2022-05-04 11:16:50|10491.62|10491.62|10491.45|10491.45|10491.62|10491.62|10491.45|10491.45|0
1651663020000|2022-05-04 11:17:00|10491.32|10491.32|10491.21|10491.21|10491.32|10491.32|10490.77|10490.77|0
1651663030000|2022-05-04 11:17:10|10491.08|10491.08|10492.76|10492.76|10492.82|10492.82|10491.08|10491.08|0
1651663040000|2022-05-04 11:17:20|10493|10493|10493.53|10493.53|10493.53|10493.53|10493|10493|0
1651663050000|2022-05-04 11:17:30|10493.69|10493.69|10493.69|10493.69|10493.69|10493.69|10493.69|10493.69|0
1651663060000|2022-05-04 11:17:40|10493.91|10493.91|10494.69|10494.69|10494.69|10494.69|10493.91|10493.91|0
1651663070000|2022-05-04 11:17:50|10493.99|10493.99|10493.99|10493.99|10493.99|10493.99|10493.99|10493.99|0
1651663080000|2022-05-04 11:18:00|10494.37|10494.37|10497.72|10497.72|10498.7|10498.7|10494.37|10494.37|0
1651663090000|2022-05-04 11:18:10|10497.8|10497.8|10498.86|10498.86|10498.86|10498.86|10497.8|10497.8|0
1651663110000|2022-05-04 11:18:30|10498.75|10498.75|10498.13|10498.13|10498.75|10498.75|10498.13|10498.13|0
1651663120000|2022-05-04 11:18:40|10498.25|10498.25|10498.25|10498.25|10498.25|10498.25|10498.25|10498.25|0
1651663130000|2022-05-04 11:18:50|10499.03|10499.03|10497.72|10497.72|10499.03|10499.03|10497.72|10497.72|0
1651663140000|2022-05-04 11:19:00|10497.54|10497.54|10497.54|10497.54|10497.54|10497.54|10497.54|10497.54|0
1651663160000|2022-05-04 11:19:20|10497.18|10497.18|10497.13|10497.13|10497.18|10497.18|10497.05|10497.05|0
1651663170000|2022-05-04 11:19:30|10497.49|10497.49|10497.49|10497.49|10497.49|10497.49|10497.13|10497.13|0
1651663190000|2022-05-04 11:19:50|10498.36|10498.36|10498.71|10498.71|10498.71|10498.71|10498|10498|0
1651663200000|2022-05-04 11:20:00|10499.56|10499.56|10502.85|10502.85|10502.85|10502.85|10499.56|10499.56|0
1651663210000|2022-05-04 11:20:10|10502.48|10502.48|10502.48|10502.48|10502.48|10502.48|10502.48|10502.48|0
1651663220000|2022-05-04 11:20:20|10502.06|10502.06|10501.98|10501.98|10502.06|10502.06|10501.98|10501.98|0
1651663230000|2022-05-04 11:20:30|10501.61|10501.61|10502.12|10502.12|10502.45|10502.45|10501.61|10501.61|0
1651663240000|2022-05-04 11:20:40|10501.79|10501.79|10501.79|10501.79|10501.79|10501.79|10501.79|10501.79|0
1651663250000|2022-05-04 11:20:50|10500.92|10500.92|10500.17|10500.17|10500.92|10500.92|10500.17|10500.17|0
1651663260000|2022-05-04 11:21:00|10499.74|10499.74|10500.28|10500.28|10500.46|10500.46|10499.74|10499.74|0
1651663270000|2022-05-04 11:21:10|10500.11|10500.11|10500.16|10500.16|10500.16|10500.16|10499.73|10499.73|0
1651663280000|2022-05-04 11:21:20|10499.38|10499.38|10499.38|10499.38|10499.38|10499.38|10499.38|10499.38|0
1651663290000|2022-05-04 11:21:30|10499|10499|10499|10499|10499|10499|10499|10499|0
1651663300000|2022-05-04 11:21:40|10499.43|10499.43|10499.31|10499.31|10499.43|10499.43|10499.31|10499.31|0
1651663310000|2022-05-04 11:21:50|10498.53|10498.53|10499.07|10499.07|10499.07|10499.07|10498.29|10498.29|0
1651663320000|2022-05-04 11:22:00|10499.85|10499.85|10500.77|10500.77|10500.77|10500.77|10499.85|10499.85|0
1651663330000|2022-05-04 11:22:10|10501.14|10501.14|10501.14|10501.14|10501.14|10501.14|10501.14|10501.14|0
1651663340000|2022-05-04 11:22:20|10500.36|10500.36|10500.25|10500.25|10500.36|10500.36|10500.15|10500.15|0
1651663350000|2022-05-04 11:22:30|10500.04|10500.04|10501.13|10501.13|10501.46|10501.46|10500.04|10500.04|0
1651663360000|2022-05-04 11:22:40|10500.8|10500.8|10500.61|10500.61|10500.8|10500.8|10500.61|10500.61|0
1651663370000|2022-05-04 11:22:50|10501.27|10501.27|10500.69|10500.69|10501.27|10501.27|10500.69|10500.69|0
1651663390000|2022-05-04 11:23:10|10501.12|10501.12|10501.7|10501.7|10501.7|10501.7|10501.12|10501.12|0
1651663400000|2022-05-04 11:23:20|10500.83|10500.83|10500.3|10500.3|10500.83|10500.83|10500.3|10500.3|0
1651663410000|2022-05-04 11:23:30|10501.17|10501.17|10501.61|10501.61|10501.85|10501.85|10501.17|10501.17|0
1651663420000|2022-05-04 11:23:40|10501.83|10501.83|10502.23|10502.23|10502.23|10502.23|10501.83|10501.83|0
1651663430000|2022-05-04 11:23:50|10501.79|10501.79|10500.92|10500.92|10501.79|10501.79|10500.92|10500.92|0
1651663440000|2022-05-04 11:24:00|10500.49|10500.49|10499.62|10499.62|10500.49|10500.49|10499.62|10499.62|0
1651663480000|2022-05-04 11:24:40|10499.97|10499.97|10501.05|10501.05|10501.05|10501.05|10499.97|10499.97|0
1651663500000|2022-05-04 11:25:00|10500.96|10500.96|10499.21|10499.21|10500.96|10500.96|10499.21|10499.21|0
1651663510000|2022-05-04 11:25:10|10499.35|10499.35|10499.35|10499.35|10499.35|10499.35|10499.35|10499.35|0
1651663520000|2022-05-04 11:25:20|10498.57|10498.57|10498.92|10498.92|10498.92|10498.92|10498.45|10498.45|0
1651663530000|2022-05-04 11:25:30|10498.82|10498.82|10498.82|10498.82|10498.92|10498.92|10498.82|10498.82|0
1651663540000|2022-05-04 11:25:40|10498.64|10498.64|10498.53|10498.53|10498.64|10498.64|10498.53|10498.53|0
1651663550000|2022-05-04 11:25:50|10498.31|10498.31|10498.31|10498.31|10498.31|10498.31|10498.31|10498.31|0
1651663570000|2022-05-04 11:26:10|10498.14|10498.14|10498.19|10498.19|10498.31|10498.31|10498.14|10498.14|0
1651663580000|2022-05-04 11:26:20|10498.05|10498.05|10497.38|10497.38|10498.05|10498.05|10497.38|10497.38|0
1651663590000|2022-05-04 11:26:30|10497.29|10497.29|10497.29|10497.29|10497.29|10497.29|10497.29|10497.29|0
1651663600000|2022-05-04 11:26:40|10497.71|10497.71|10497.49|10497.49|10497.71|10497.71|10497.49|10497.49|0
1651663610000|2022-05-04 11:26:50|10497.25|10497.25|10497.25|10497.25|10497.25|10497.25|10497.25|10497.25|0
1651663620000|2022-05-04 11:27:00|10496.4|10496.4|10495.64|10495.64|10496.4|10496.4|10495.64|10495.64|0
1651663630000|2022-05-04 11:27:10|10495.46|10495.46|10495.2|10495.2|10495.46|10495.46|10495.2|10495.2|0
1651663640000|2022-05-04 11:27:20|10495.03|10495.03|10495.03|10495.03|10495.03|10495.03|10495.03|10495.03|0
1651663650000|2022-05-04 11:27:30|10494.77|10494.77|10494.77|10494.77|10494.77|10494.77|10494.77|10494.77|0
1651663670000|2022-05-04 11:27:50|10496.51|10496.51|10496.36|10496.36|10496.51|10496.51|10495.77|10495.77|0
1651663690000|2022-05-04 11:28:10|10496.59|10496.59|10496.72|10496.72|10496.72|10496.72|10496.59|10496.59|0
1651663700000|2022-05-04 11:28:20|10497|10497|10497.78|10497.78|10497.78|10497.78|10497|10497|0
1651663710000|2022-05-04 11:28:30|10497.34|10497.34|10496.46|10496.46|10497.34|10497.34|10496.46|10496.46|0
1651663720000|2022-05-04 11:28:40|10496.27|10496.27|10496.27|10496.27|10496.27|10496.27|10496.27|10496.27|0
1651663730000|2022-05-04 11:28:50|10495.81|10495.81|10495.81|10495.81|10495.81|10495.81|10495.81|10495.81|0
1651663740000|2022-05-04 11:29:00|10495.6|10495.6|10495.6|10495.6|10495.6|10495.6|10495.6|10495.6|0
1651663750000|2022-05-04 11:29:10|10495.18|10495.18|10495.18|10495.18|10495.18|10495.18|10495.18|10495.18|0
1651663770000|2022-05-04 11:29:30|10495.54|10495.54|10495.29|10495.29|10495.54|10495.54|10494.94|10494.94|0
1651663780000|2022-05-04 11:29:40|10495.06|10495.06|10494.94|10494.94|10495.07|10495.07|10494.84|10494.84|0
1651663790000|2022-05-04 11:29:50|10495.03|10495.03|10495.03|10495.03|10495.03|10495.03|10495.03|10495.03|0
1651663800000|2022-05-04 11:30:00|10494.87|10494.87|10494.45|10494.45|10494.87|10494.87|10494.21|10494.21|0
1651663810000|2022-05-04 11:30:10|10494.12|10494.12|10493.87|10493.87|10494.12|10494.12|10493.87|10493.87|0
1651663820000|2022-05-04 11:30:20|10493.77|10493.77|10493.48|10493.48|10493.77|10493.77|10493.48|10493.48|0
1651663830000|2022-05-04 11:30:30|10493.01|10493.01|10492.91|10492.91|10493.01|10493.01|10492.91|10492.91|0
1651663840000|2022-05-04 11:30:40|10492.67|10492.67|10492.3|10492.3|10492.67|10492.67|10492.3|10492.3|0
1651663850000|2022-05-04 11:30:50|10492.21|10492.21|10492.21|10492.21|10492.21|10492.21|10492.21|10492.21|0
1651663860000|2022-05-04 11:31:00|10492.08|10492.08|10490.63|10490.63|10492.08|10492.08|10490.63|10490.63|0
1651663870000|2022-05-04 11:31:10|10491.5|10491.5|10491.5|10491.5|10491.5|10491.5|10491.5|10491.5|0
1651663890000|2022-05-04 11:31:30|10489.94|10489.94|10490.59|10490.59|10490.72|10490.72|10489.94|10489.94|0
1651663900000|2022-05-04 11:31:40|10490.69|10490.69|10490.25|10490.25|10490.69|10490.69|10490.25|10490.25|0
1651663910000|2022-05-04 11:31:50|10490.03|10490.03|10489.61|10489.61|10490.03|10490.03|10489.61|10489.61|0
1651663920000|2022-05-04 11:32:00|10489.77|10489.77|10489.77|10489.77|10489.77|10489.77|10489.77|10489.77|0
1651663930000|2022-05-04 11:32:10|10489.52|10489.52|10489.23|10489.23|10489.52|10489.52|10488.95|10488.95|0
1651663940000|2022-05-04 11:32:20|10489.02|10489.02|10489.91|10489.91|10490.33|10490.33|10488.91|10488.91|0
1651663950000|2022-05-04 11:32:30|10490.33|10490.33|10489.64|10489.64|10490.51|10490.51|10489.64|10489.64|0
1651663960000|2022-05-04 11:32:40|10489.27|10489.27|10490.14|10490.14|10490.14|10490.14|10489.27|10489.27|0
1651663970000|2022-05-04 11:32:50|10490.04|10490.04|10490.3|10490.3|10490.4|10490.4|10490.04|10490.04|0
1651664000000|2022-05-04 11:33:20|10490.62|10490.62|10491.37|10491.37|10491.37|10491.37|10490.5|10490.5|0
1651664010000|2022-05-04 11:33:30|10491.55|10491.55|10491.81|10491.81|10492.06|10492.06|10491.55|10491.55|0
1651664020000|2022-05-04 11:33:40|10491.56|10491.56|10491.55|10491.55|10491.74|10491.74|10491.55|10491.55|0
1651664030000|2022-05-04 11:33:50|10491.18|10491.18|10490.11|10490.11|10491.18|10491.18|10490.11|10490.11|0
1651664040000|2022-05-04 11:34:00|10490.47|10490.47|10490.09|10490.09|10490.47|10490.47|10490.09|10490.09|0
1651664050000|2022-05-04 11:34:10|10490.56|10490.56|10490.56|10490.56|10490.56|10490.56|10490.56|10490.56|0
1651664060000|2022-05-04 11:34:20|10490.35|10490.35|10490.37|10490.37|10490.54|10490.54|10490.12|10490.12|0
1651664070000|2022-05-04 11:34:30|10490.49|10490.49|10490.98|10490.98|10490.98|10490.98|10490.49|10490.49|0
1651664080000|2022-05-04 11:34:40|10490.85|10490.85|10490.85|10490.85|10490.85|10490.85|10490.85|10490.85|0
1651664090000|2022-05-04 11:34:50|10490.94|10490.94|10491.72|10491.72|10491.72|10491.72|10490.94|10490.94|0
1651664100000|2022-05-04 11:35:00|10491.9|10491.9|10492.61|10492.61|10492.73|10492.73|10491.9|10491.9|0
1651664110000|2022-05-04 11:35:10|10492.26|10492.26|10492.26|10492.26|10492.26|10492.26|10492.26|10492.26|0
1651664120000|2022-05-04 11:35:20|10492.04|10492.04|10490.87|10490.87|10492.04|10492.04|10490.87|10490.87|0
1651664140000|2022-05-04 11:35:40|10490.45|10490.45|10490.45|10490.45|10490.45|10490.45|10490.45|10490.45|0
1651664160000|2022-05-04 11:36:00|10491.23|10491.23|10491.62|10491.62|10492.01|10492.01|10491.23|10491.23|0
1651664170000|2022-05-04 11:36:10|10491.95|10491.95|10491.92|10491.92|10492.07|10492.07|10491.62|10491.62|0
1651664180000|2022-05-04 11:36:20|10491.77|10491.77|10491.41|10491.41|10491.77|10491.77|10490.48|10490.48|0
1651664190000|2022-05-04 11:36:30|10491.28|10491.28|10490.79|10490.79|10491.28|10491.28|10490.79|10490.79|0
1651664210000|2022-05-04 11:36:50|10490.67|10490.67|10490.39|10490.39|10490.67|10490.67|10490.39|10490.39|0
1651664230000|2022-05-04 11:37:10|10490.23|10490.23|10490.02|10490.02|10490.55|10490.55|10489.9|10489.9|0
1651664240000|2022-05-04 11:37:20|10489.94|10489.94|10489.94|10489.94|10489.94|10489.94|10489.94|10489.94|0
1651664250000|2022-05-04 11:37:30|10490.02|10490.02|10490.1|10490.1|10490.1|10490.1|10490.02|10490.02|0
1651664260000|2022-05-04 11:37:40|10489.84|10489.84|10489.84|10489.84|10489.84|10489.84|10489.84|10489.84|0
1651664270000|2022-05-04 11:37:50|10489.62|10489.62|10490.27|10490.27|10490.69|10490.69|10489.4|10489.4|0
1651664280000|2022-05-04 11:38:00|10490.49|10490.49|10490.49|10490.49|10490.49|10490.49|10490.49|10490.49|0
1651664290000|2022-05-04 11:38:10|10489.9|10489.9|10489.9|10489.9|10489.9|10489.9|10489.9|10489.9|0
1651664300000|2022-05-04 11:38:20|10490|10490|10489.31|10489.31|10490|10490|10489.31|10489.31|0
1651664310000|2022-05-04 11:38:30|10489.54|10489.54|10490.21|10490.21|10490.32|10490.32|10489.54|10489.54|0
1651664320000|2022-05-04 11:38:40|10490.11|10490.11|10489.89|10489.89|10490.32|10490.32|10489.89|10489.89|0
1651664330000|2022-05-04 11:38:50|10489.65|10489.65|10489.77|10489.77|10489.91|10489.91|10489.65|10489.65|0
1651664340000|2022-05-04 11:39:00|10490.2|10490.2|10490|10490|10490.2|10490.2|10489.77|10489.77|0
1651664350000|2022-05-04 11:39:10|10489.67|10489.67|10489.67|10489.67|10489.67|10489.67|10489.67|10489.67|0
1651664360000|2022-05-04 11:39:20|10490.45|10490.45|10490.68|10490.68|10490.68|10490.68|10490.45|10490.45|0
1651664370000|2022-05-04 11:39:30|10489.9|10489.9|10489.9|10489.9|10489.9|10489.9|10489.9|10489.9|0
1651664380000|2022-05-04 11:39:40|10489.68|10489.68|10489.9|10489.9|10489.9|10489.9|10489.68|10489.68|0
1651664390000|2022-05-04 11:39:50|10489.68|10489.68|10489.87|10489.87|10489.87|10489.87|10489.68|10489.68|0
1651664400000|2022-05-04 11:40:00|10490.3|10490.3|10490.74|10490.74|10490.74|10490.74|10490.3|10490.3|0
1651664410000|2022-05-04 11:40:10|10490.56|10490.56|10488.5|10488.5|10490.56|10490.56|10488.36|10488.36|0
1651664420000|2022-05-04 11:40:20|10489.15|10489.15|10488.82|10488.82|10489.15|10489.15|10488.82|10488.82|0
1651664430000|2022-05-04 11:40:30|10489.04|10489.04|10489.38|10489.38|10489.38|10489.38|10489.04|10489.04|0
1651664440000|2022-05-04 11:40:40|10489.06|10489.06|10489.06|10489.06|10489.06|10489.06|10489.06|10489.06|0
1651664450000|2022-05-04 11:40:50|10486.96|10486.96|10489.1|10489.1|10489.36|10489.36|10486.96|10486.96|0
1651664460000|2022-05-04 11:41:00|10489.88|10489.88|10490.43|10490.43|10490.43|10490.43|10489.65|10489.65|0
1651664470000|2022-05-04 11:41:10|10491.21|10491.21|10492|10492|10492|10492|10491|10491|0
1651664480000|2022-05-04 11:41:20|10491.74|10491.74|10491.74|10491.74|10491.74|10491.74|10491.74|10491.74|0
1651664500000|2022-05-04 11:41:40|10491.5|10491.5|10491.95|10491.95|10491.95|10491.95|10491.5|10491.5|0
1651664520000|2022-05-04 11:42:00|10492.14|10492.14|10492.57|10492.57|10492.57|10492.57|10492.14|10492.14|0
1651664530000|2022-05-04 11:42:10|10492.9|10492.9|10492.57|10492.57|10492.9|10492.9|10492.57|10492.57|0
1651664540000|2022-05-04 11:42:20|10492.36|10492.36|10492.36|10492.36|10492.36|10492.36|10492.36|10492.36|0
1651664550000|2022-05-04 11:42:30|10492.14|10492.14|10490.97|10490.97|10492.14|10492.14|10490.97|10490.97|0
1651664560000|2022-05-04 11:42:40|10490.85|10490.85|10490.85|10490.85|10490.85|10490.85|10490.85|10490.85|0
1651664570000|2022-05-04 11:42:50|10490.4|10490.4|10489.34|10489.34|10490.55|10490.55|10489.34|10489.34|0
1651664580000|2022-05-04 11:43:00|10489.53|10489.53|10489.53|10489.53|10489.53|10489.53|10489.53|10489.53|0
1651664600000|2022-05-04 11:43:20|10489.37|10489.37|10487.98|10487.98|10489.62|10489.62|10487.98|10487.98|0
1651664610000|2022-05-04 11:43:30|10488.14|10488.14|10487.85|10487.85|10488.72|10488.72|10487.71|10487.71|0
1651664620000|2022-05-04 11:43:40|10487.07|10487.07|10486.77|10486.77|10487.07|10487.07|10486.77|10486.77|0
1651664630000|2022-05-04 11:43:50|10486.89|10486.89|10486.59|10486.59|10486.89|10486.89|10486.59|10486.59|0
1651664640000|2022-05-04 11:44:00|10486.22|10486.22|10485.98|10485.98|10486.22|10486.22|10485.49|10485.49|0
1651664650000|2022-05-04 11:44:10|10486.35|10486.35|10486.35|10486.35|10486.35|10486.35|10486.35|10486.35|0
1651664660000|2022-05-04 11:44:20|10485.89|10485.89|10485.51|10485.51|10485.89|10485.89|10485.51|10485.51|0
1651664670000|2022-05-04 11:44:30|10485.62|10485.62|10486.11|10486.11|10486.11|10486.11|10485.62|10485.62|0
1651664680000|2022-05-04 11:44:40|10486.01|10486.01|10486.01|10486.01|10486.01|10486.01|10486.01|10486.01|0
1651664690000|2022-05-04 11:44:50|10486.44|10486.44|10486.29|10486.29|10486.44|10486.44|10486.29|10486.29|0
1651664700000|2022-05-04 11:45:00|10485.86|10485.86|10485.86|10485.86|10485.86|10485.86|10485.86|10485.86|0
1651664710000|2022-05-04 11:45:10|10486.08|10486.08|10486.05|10486.05|10486.63|10486.63|10486.05|10486.05|0
1651664720000|2022-05-04 11:45:20|10485.72|10485.72|10485.56|10485.56|10485.72|10485.72|10485.56|10485.56|0
1651664740000|2022-05-04 11:45:40|10485.78|10485.78|10485.92|10485.92|10485.92|10485.92|10485.68|10485.68|0
1651664750000|2022-05-04 11:45:50|10485.69|10485.69|10485.94|10485.94|10485.94|10485.94|10485.69|10485.69|0
1651664760000|2022-05-04 11:46:00|10486.72|10486.72|10486.87|10486.87|10486.87|10486.87|10486.72|10486.72|0
1651664770000|2022-05-04 11:46:10|10487.15|10487.15|10486.97|10486.97|10487.34|10487.34|10486.97|10486.97|0
1651664780000|2022-05-04 11:46:20|10486.84|10486.84|10486.71|10486.71|10486.84|10486.84|10486.58|10486.58|0
1651664790000|2022-05-04 11:46:30|10486.84|10486.84|10486.85|10486.85|10486.85|10486.85|10486.59|10486.59|0
1651664800000|2022-05-04 11:46:40|10486.53|10486.53|10486.16|10486.16|10486.53|10486.53|10486.16|10486.16|0
1651664810000|2022-05-04 11:46:50|10486.05|10486.05|10486.44|10486.44|10486.44|10486.44|10486.05|10486.05|0
1651664820000|2022-05-04 11:47:00|10486.07|10486.07|10486.47|10486.47|10486.6|10486.6|10485.29|10485.29|0
1651664830000|2022-05-04 11:47:10|10486.14|10486.14|10484.3|10484.3|10486.33|10486.33|10484.3|10484.3|0
1651664840000|2022-05-04 11:47:20|10484.67|10484.67|10484.23|10484.23|10484.67|10484.67|10484.12|10484.12|0
1651664850000|2022-05-04 11:47:30|10484.45|10484.45|10483.9|10483.9|10484.45|10484.45|10483.9|10483.9|0
1651664860000|2022-05-04 11:47:40|10483.8|10483.8|10483.8|10483.8|10483.8|10483.8|10483.8|10483.8|0
1651664870000|2022-05-04 11:47:50|10484.24|10484.24|10482.93|10482.93|10484.24|10484.24|10482.93|10482.93|0
1651664880000|2022-05-04 11:48:00|10482.77|10482.77|10482.45|10482.45|10483.2|10483.2|10482.45|10482.45|0
1651664890000|2022-05-04 11:48:10|10482.13|10482.13|10482.03|10482.03|10482.45|10482.45|10482.03|10482.03|0
1651664910000|2022-05-04 11:48:30|10482.25|10482.25|10481.85|10481.85|10482.25|10482.25|10481.85|10481.85|0
1651664920000|2022-05-04 11:48:40|10481.75|10481.75|10481.98|10481.98|10481.98|10481.98|10481.66|10481.66|0
1651664930000|2022-05-04 11:48:50|10482.3|10482.3|10481.98|10481.98|10482.3|10482.3|10481.98|10481.98|0
1651664940000|2022-05-04 11:49:00|10482.2|10482.2|10481.15|10481.15|10482.2|10482.2|10481.15|10481.15|0
1651664950000|2022-05-04 11:49:10|10481.31|10481.31|10481.47|10481.47|10481.47|10481.47|10481.31|10481.31|0
1651664960000|2022-05-04 11:49:20|10481.34|10481.34|10481.95|10481.95|10481.95|10481.95|10481.34|10481.34|0
1651664970000|2022-05-04 11:49:30|10481.59|10481.59|10482.15|10482.15|10482.65|10482.65|10481.59|10481.59|0
1651664980000|2022-05-04 11:49:40|10481.73|10481.73|10482.16|10482.16|10482.16|10482.16|10481.73|10481.73|0
1651664990000|2022-05-04 11:49:50|10481.81|10481.81|10481.68|10481.68|10481.81|10481.81|10481.68|10481.68|0
1651665000000|2022-05-04 11:50:00|10481.45|10481.45|10480.82|10480.82|10481.45|10481.45|10480.82|10480.82|0
1651665010000|2022-05-04 11:50:10|10480.69|10480.69|10480.69|10480.69|10480.69|10480.69|10480.69|10480.69|0
1651665020000|2022-05-04 11:50:20|10480.6|10480.6|10480.63|10480.63|10480.63|10480.63|10480.38|10480.38|0
1651665040000|2022-05-04 11:50:40|10480.31|10480.31|10480.15|10480.15|10480.31|10480.31|10479.99|10479.99|0
1651665050000|2022-05-04 11:50:50|10480.26|10480.26|10480.04|10480.04|10480.26|10480.26|10480.04|10480.04|0
1651665060000|2022-05-04 11:51:00|10479.74|10479.74|10479.52|10479.52|10479.74|10479.74|10479.17|10479.17|0
1651665070000|2022-05-04 11:51:10|10479.3|10479.3|10479.4|10479.4|10479.4|10479.4|10479.3|10479.3|0
1651665080000|2022-05-04 11:51:20|10479.33|10479.33|10479.33|10479.33|10479.33|10479.33|10479.33|10479.33|0
1651665090000|2022-05-04 11:51:30|10479.11|10479.11|10479.33|10479.33|10479.33|10479.33|10478.72|10478.72|0
1651665100000|2022-05-04 11:51:40|10479.12|10479.12|10479.11|10479.11|10479.12|10479.12|10478.9|10478.9|0
1651665110000|2022-05-04 11:51:50|10479.34|10479.34|10479.34|10479.34|10479.34|10479.34|10479.34|10479.34|0
1651665120000|2022-05-04 11:52:00|10479.8|10479.8|10482.45|10482.45|10482.45|10482.45|10479.8|10479.8|0
1651665130000|2022-05-04 11:52:10|10482.33|10482.33|10481.65|10481.65|10482.7|10482.7|10481.65|10481.65|0
1651665140000|2022-05-04 11:52:20|10481.56|10481.56|10481.69|10481.69|10481.69|10481.69|10481.56|10481.56|0
1651665150000|2022-05-04 11:52:30|10481.92|10481.92|10482.1|10482.1|10482.35|10482.35|10481.92|10481.92|0
1651665180000|2022-05-04 11:53:00|10481.32|10481.32|10482.1|10482.1|10482.1|10482.1|10481.32|10481.32|0
1651665200000|2022-05-04 11:53:20|10481.23|10481.23|10480.9|10480.9|10481.23|10481.23|10480.9|10480.9|0
1651665210000|2022-05-04 11:53:30|10481.46|10481.46|10481.56|10481.56|10481.56|10481.56|10481.46|10481.46|0
1651665220000|2022-05-04 11:53:40|10481.34|10481.34|10481.34|10481.34|10481.34|10481.34|10481.34|10481.34|0
1651665230000|2022-05-04 11:53:50|10481.66|10481.66|10481.66|10481.66|10481.66|10481.66|10481.66|10481.66|0
1651665250000|2022-05-04 11:54:10|10481.99|10481.99|10481.79|10481.79|10481.99|10481.99|10481.66|10481.66|0
1651665260000|2022-05-04 11:54:20|10481.64|10481.64|10481.89|10481.89|10481.89|10481.89|10481.64|10481.64|0
1651665270000|2022-05-04 11:54:30|10482.11|10482.11|10482.11|10482.11|10482.11|10482.11|10482.11|10482.11|0
1651665280000|2022-05-04 11:54:40|10481.74|10481.74|10482.36|10482.36|10482.61|10482.61|10481.74|10481.74|0
1651665290000|2022-05-04 11:54:50|10482.73|10482.73|10484.86|10484.86|10484.86|10484.86|10482.73|10482.73|0
1651665300000|2022-05-04 11:55:00|10485.08|10485.08|10485.97|10485.97|10486.4|10486.4|10485.08|10485.08|0
1651665310000|2022-05-04 11:55:10|10485.59|10485.59|10485.59|10485.59|10485.59|10485.59|10485.59|10485.59|0
1651665350000|2022-05-04 11:55:50|10485.71|10485.71|10485.71|10485.71|10485.71|10485.71|10485.71|10485.71|0
1651665360000|2022-05-04 11:56:00|10485.92|10485.92|10484.9|10484.9|10485.92|10485.92|10484.9|10484.9|0
1651665370000|2022-05-04 11:56:10|10484.82|10484.82|10484.38|10484.38|10484.82|10484.82|10484.38|10484.38|0
1651665380000|2022-05-04 11:56:20|10484.6|10484.6|10484.24|10484.24|10484.6|10484.6|10484.24|10484.24|0
1651665390000|2022-05-04 11:56:30|10484.06|10484.06|10483.82|10483.82|10484.06|10484.06|10483.82|10483.82|0
1651665400000|2022-05-04 11:56:40|10483.44|10483.44|10483.34|10483.34|10483.44|10483.44|10483.34|10483.34|0
1651665410000|2022-05-04 11:56:50|10483.44|10483.44|10482.68|10482.68|10483.44|10483.44|10482.68|10482.68|0
1651665430000|2022-05-04 11:57:10|10483.46|10483.46|10482.85|10482.85|10483.46|10483.46|10482.59|10482.59|0
1651665440000|2022-05-04 11:57:20|10482.59|10482.59|10482.72|10482.72|10482.72|10482.72|10482.59|10482.59|0
1651665450000|2022-05-04 11:57:30|10482.51|10482.51|10482.51|10482.51|10482.51|10482.51|10482.51|10482.51|0
1651665460000|2022-05-04 11:57:40|10482.4|10482.4|10482.4|10482.4|10482.4|10482.4|10482.4|10482.4|0
1651665470000|2022-05-04 11:57:50|10482.62|10482.62|10482.73|10482.73|10482.98|10482.98|10482.62|10482.62|0
1651665490000|2022-05-04 11:58:10|10482.99|10482.99|10482.99|10482.99|10482.99|10482.99|10482.99|10482.99|0
1651665500000|2022-05-04 11:58:20|10483.25|10483.25|10483.25|10483.25|10483.25|10483.25|10483.25|10483.25|0
1651665510000|2022-05-04 11:58:30|10483.09|10483.09|10482.9|10482.9|10483.09|10483.09|10482.9|10482.9|0
1651665520000|2022-05-04 11:58:40|10483.18|10483.18|10483.18|10483.18|10483.18|10483.18|10483.18|10483.18|0
1651665540000|2022-05-04 11:59:00|10484.05|10484.05|10484.44|10484.44|10484.48|10484.48|10483.66|10483.66|0
1651665550000|2022-05-04 11:59:10|10483.66|10483.66|10482.62|10482.62|10483.66|10483.66|10482.62|10482.62|0
1651665560000|2022-05-04 11:59:20|10482.98|10482.98|10483.33|10483.33|10483.33|10483.33|10482.98|10482.98|0
1651665590000|2022-05-04 11:59:50|10482.46|10482.46|10482.46|10482.46|10482.46|10482.46|10482.46|10482.46|0
1651665600000|2022-05-04 12:00:00|10482.03|10482.03|10482.71|10482.71|10482.71|10482.71|10482.03|10482.03|0
1651665610000|2022-05-04 12:00:10|10482.48|10482.48|10483.53|10483.53|10483.53|10483.53|10482.48|10482.48|0
1651665620000|2022-05-04 12:00:20|10484.19|10484.19|10483.66|10483.66|10484.19|10484.19|10483.53|10483.53|0
1651665630000|2022-05-04 12:00:30|10483.41|10483.41|10482.95|10482.95|10483.41|10483.41|10482.63|10482.63|0
1651665640000|2022-05-04 12:00:40|10483.18|10483.18|10483.18|10483.18|10483.18|10483.18|10483.18|10483.18|0
1651665650000|2022-05-04 12:00:50|10483.62|10483.62|10483.62|10483.62|10483.62|10483.62|10483.62|10483.62|0
1651665660000|2022-05-04 12:01:00|10483.83|10483.83|10483.83|10483.83|10483.83|10483.83|10483.83|10483.83|0
1651665680000|2022-05-04 12:01:20|10483.5|10483.5|10483.5|10483.5|10483.5|10483.5|10483.5|10483.5|0
1651665690000|2022-05-04 12:01:30|10483.93|10483.93|10483.3|10483.3|10483.93|10483.93|10483.3|10483.3|0
1651665700000|2022-05-04 12:01:40|10482.95|10482.95|10482.95|10482.95|10482.95|10482.95|10482.95|10482.95|0
1651665710000|2022-05-04 12:01:50|10483.73|10483.73|10483.5|10483.5|10483.73|10483.73|10483.5|10483.5|0
1651665720000|2022-05-04 12:02:00|10483.71|10483.71|10483.7|10483.7|10483.93|10483.93|10483.7|10483.7|0
1651665740000|2022-05-04 12:02:20|10483.93|10483.93|10484.4|10484.4|10484.4|10484.4|10483.93|10483.93|0
1651665750000|2022-05-04 12:02:30|10484.22|10484.22|10484.22|10484.22|10484.22|10484.22|10484.22|10484.22|0
1651665770000|2022-05-04 12:02:50|10483.85|10483.85|10482.55|10482.55|10483.85|10483.85|10482.55|10482.55|0
1651665780000|2022-05-04 12:03:00|10482.17|10482.17|10481.82|10481.82|10482.17|10482.17|10481.82|10481.82|0
1651665790000|2022-05-04 12:03:10|10482.69|10482.69|10482.37|10482.37|10482.69|10482.69|10482.37|10482.37|0
1651665800000|2022-05-04 12:03:20|10481.59|10481.59|10481.59|10481.59|10481.59|10481.59|10481.59|10481.59|0
1651665810000|2022-05-04 12:03:30|10481.2|10481.2|10480.69|10480.69|10481.2|10481.2|10480.47|10480.47|0
1651665840000|2022-05-04 12:04:00|10480.9|10480.9|10481.54|10481.54|10481.54|10481.54|10480.9|10480.9|0
1651665850000|2022-05-04 12:04:10|10481.11|10481.11|10480.9|10480.9|10481.11|10481.11|10480.9|10480.9|0
1651665860000|2022-05-04 12:04:20|10480.72|10480.72|10481.93|10481.93|10481.93|10481.93|10480.72|10480.72|0
1651665880000|2022-05-04 12:04:40|10482.02|10482.02|10482.1|10482.1|10482.1|10482.1|10482.02|10482.02|0
1651665890000|2022-05-04 12:04:50|10482.27|10482.27|10482.27|10482.27|10482.27|10482.27|10482.27|10482.27|0
1651665900000|2022-05-04 12:05:00|10482.05|10482.05|10482.27|10482.27|10482.92|10482.92|10482.05|10482.05|0
1651665910000|2022-05-04 12:05:10|10482.44|10482.44|10482.44|10482.44|10482.44|10482.44|10482.44|10482.44|0
1651665920000|2022-05-04 12:05:20|10482.27|10482.27|10482.47|10482.47|10482.47|10482.47|10482.27|10482.27|0
1651665930000|2022-05-04 12:05:30|10482.69|10482.69|10483.27|10483.27|10483.39|10483.39|10482.69|10482.69|0
1651665940000|2022-05-04 12:05:40|10482.98|10482.98|10483.04|10483.04|10483.17|10483.17|10482.98|10482.98|0
1651665950000|2022-05-04 12:05:50|10483.47|10483.47|10484.08|10484.08|10484.08|10484.08|10483.47|10483.47|0
1651665970000|2022-05-04 12:06:10|10484.6|10484.6|10484.37|10484.37|10484.6|10484.6|10484.37|10484.37|0
1651665980000|2022-05-04 12:06:20|10484.7|10484.7|10484.25|10484.25|10485.15|10485.15|10483.88|10483.88|0
1651665990000|2022-05-04 12:06:30|10484.57|10484.57|10484.4|10484.4|10484.59|10484.59|10484.12|10484.12|0
1651666000000|2022-05-04 12:06:40|10484.84|10484.84|10485.38|10485.38|10485.38|10485.38|10484.84|10484.84|0
1651666010000|2022-05-04 12:06:50|10485.16|10485.16|10484.85|10484.85|10485.16|10485.16|10484.85|10484.85|0
1651666020000|2022-05-04 12:07:00|10485.23|10485.23|10485.65|10485.65|10485.65|10485.65|10485.23|10485.23|0
1651666030000|2022-05-04 12:07:10|10486.09|10486.09|10486.87|10486.87|10486.87|10486.87|10486.09|10486.09|0
1651666040000|2022-05-04 12:07:20|10486.21|10486.21|10486.21|10486.21|10486.21|10486.21|10486.21|10486.21|0
1651666050000|2022-05-04 12:07:30|10485.43|10485.43|10484.91|10484.91|10485.43|10485.43|10484.91|10484.91|0
1651666060000|2022-05-04 12:07:40|10484.76|10484.76|10484.76|10484.76|10484.76|10484.76|10484.76|10484.76|0
1651666080000|2022-05-04 12:08:00|10484.97|10484.97|10484.97|10484.97|10484.97|10484.97|10484.97|10484.97|0
1651666090000|2022-05-04 12:08:10|10485.08|10485.08|10485.08|10485.08|10485.08|10485.08|10485.08|10485.08|0
1651666100000|2022-05-04 12:08:20|10485.21|10485.21|10485.21|10485.21|10485.21|10485.21|10485.21|10485.21|0
1651666110000|2022-05-04 12:08:30|10484.75|10484.75|10485.1|10485.1|10485.1|10485.1|10484.75|10484.75|0
1651666120000|2022-05-04 12:08:40|10485.33|10485.33|10485.33|10485.33|10485.33|10485.33|10485.33|10485.33|0
1651666130000|2022-05-04 12:08:50|10485.12|10485.12|10484.14|10484.14|10485.31|10485.31|10484.14|10484.14|0
1651666140000|2022-05-04 12:09:00|10484.01|10484.01|10484.24|10484.24|10484.24|10484.24|10484.01|10484.01|0
1651666160000|2022-05-04 12:09:20|10484.12|10484.12|10484.12|10484.12|10484.21|10484.21|10483.69|10483.69|0
1651666170000|2022-05-04 12:09:30|10483.89|10483.89|10484.32|10484.32|10484.32|10484.32|10483.89|10483.89|0
1651666180000|2022-05-04 12:09:40|10484.21|10484.21|10484.04|10484.04|10484.21|10484.21|10484.04|10484.04|0
1651666200000|2022-05-04 12:10:00|10483.85|10483.85|10483.85|10483.85|10483.85|10483.85|10483.85|10483.85|0
1651666210000|2022-05-04 12:10:10|10483.73|10483.73|10483.37|10483.37|10483.73|10483.73|10483.37|10483.37|0
1651666220000|2022-05-04 12:10:20|10483.59|10483.59|10483.23|10483.23|10483.59|10483.59|10483.23|10483.23|0
1651666230000|2022-05-04 12:10:30|10484.04|10484.04|10484.26|10484.26|10484.47|10484.47|10484.04|10484.04|0
1651666240000|2022-05-04 12:10:40|10484.14|10484.14|10484.25|10484.25|10484.25|10484.25|10484.14|10484.14|0
1651666260000|2022-05-04 12:11:00|10483.88|10483.88|10483.88|10483.88|10483.88|10483.88|10483.88|10483.88|0
1651666270000|2022-05-04 12:11:10|10484.25|10484.25|10484.59|10484.59|10484.59|10484.59|10484.25|10484.25|0
1651666280000|2022-05-04 12:11:20|10484.78|10484.78|10484.55|10484.55|10484.78|10484.78|10484.55|10484.55|0
1651666290000|2022-05-04 12:11:30|10484.88|10484.88|10484.88|10484.88|10484.88|10484.88|10484.88|10484.88|0
1651666300000|2022-05-04 12:11:40|10484.55|10484.55|10484.55|10484.55|10484.55|10484.55|10484.55|10484.55|0
1651666310000|2022-05-04 12:11:50|10484.32|10484.32|10484.97|10484.97|10485.09|10485.09|10484.32|10484.32|0
1651666330000|2022-05-04 12:12:10|10485.13|10485.13|10485.04|10485.04|10485.13|10485.13|10484.91|10484.91|0
1651666340000|2022-05-04 12:12:20|10485.29|10485.29|10485.21|10485.21|10485.29|10485.29|10485.12|10485.12|0
1651666360000|2022-05-04 12:12:40|10485.42|10485.42|10485.38|10485.38|10485.42|10485.42|10485.16|10485.16|0
1651666370000|2022-05-04 12:12:50|10485.02|10485.02|10485.17|10485.17|10485.49|10485.49|10485.02|10485.02|0
1651666380000|2022-05-04 12:13:00|10485.28|10485.28|10485.6|10485.6|10485.6|10485.6|10485.17|10485.17|0
1651666390000|2022-05-04 12:13:10|10485.92|10485.92|10486.27|10486.27|10486.27|10486.27|10485.92|10485.92|0
1651666400000|2022-05-04 12:13:20|10486.45|10486.45|10485.75|10485.75|10486.45|10486.45|10485.39|10485.39|0
1651666410000|2022-05-04 12:13:30|10485.33|10485.33|10485.65|10485.65|10485.65|10485.65|10485.33|10485.33|0
1651666420000|2022-05-04 12:13:40|10485.33|10485.33|10485.33|10485.33|10485.33|10485.33|10485.33|10485.33|0
1651666430000|2022-05-04 12:13:50|10484.98|10484.98|10484.01|10484.01|10484.98|10484.98|10484.01|10484.01|0
1651666440000|2022-05-04 12:14:00|10484.36|10484.36|10484.79|10484.79|10484.79|10484.79|10484.36|10484.36|0
1651666470000|2022-05-04 12:14:30|10484.96|10484.96|10485.87|10485.87|10485.87|10485.87|10484.96|10484.96|0
1651666480000|2022-05-04 12:14:40|10486.1|10486.1|10485.76|10485.76|10486.18|10486.18|10485.76|10485.76|0
1651666490000|2022-05-04 12:14:50|10485.98|10485.98|10485.54|10485.54|10485.98|10485.98|10485.15|10485.15|0
1651666500000|2022-05-04 12:15:00|10485.62|10485.62|10486.62|10486.62|10486.62|10486.62|10485.62|10485.62|0
1651666510000|2022-05-04 12:15:10|10486.19|10486.19|10485.89|10485.89|10486.32|10486.32|10485.89|10485.89|0
1651666520000|2022-05-04 12:15:20|10486.67|10486.67|10486.72|10486.72|10486.72|10486.72|10486.46|10486.46|0
1651666530000|2022-05-04 12:15:30|10487.15|10487.15|10487.28|10487.28|10487.28|10487.28|10487.15|10487.15|0
1651666540000|2022-05-04 12:15:40|10487.51|10487.51|10487.54|10487.54|10487.82|10487.82|10487.51|10487.51|0
1651666550000|2022-05-04 12:15:50|10487.76|10487.76|10487.54|10487.54|10487.76|10487.76|10487.54|10487.54|0
1651666570000|2022-05-04 12:16:10|10488.41|10488.41|10488.05|10488.05|10488.41|10488.41|10488.05|10488.05|0
1651666600000|2022-05-04 12:16:40|10488.12|10488.12|10488.12|10488.12|10488.12|10488.12|10488.12|10488.12|0
1651666620000|2022-05-04 12:17:00|10487.25|10487.25|10487.6|10487.6|10487.6|10487.6|10487.25|10487.25|0
1651666640000|2022-05-04 12:17:20|10487.39|10487.39|10487.28|10487.28|10487.39|10487.39|10487.28|10487.28|0
1651666650000|2022-05-04 12:17:30|10487.44|10487.44|10487.33|10487.33|10487.44|10487.44|10487.33|10487.33|0
1651666660000|2022-05-04 12:17:40|10487.55|10487.55|10487.42|10487.42|10487.55|10487.55|10487.42|10487.42|0
1651666670000|2022-05-04 12:17:50|10487.7|10487.7|10487.7|10487.7|10487.7|10487.7|10487.7|10487.7|0
1651666680000|2022-05-04 12:18:00|10487.17|10487.17|10487.02|10487.02|10487.55|10487.55|10487.02|10487.02|0
1651666690000|2022-05-04 12:18:10|10486.9|10486.9|10486.9|10486.9|10486.9|10486.9|10486.9|10486.9|0
1651666700000|2022-05-04 12:18:20|10486.77|10486.77|10486.77|10486.77|10486.77|10486.77|10486.77|10486.77|0
1651666710000|2022-05-04 12:18:30|10486.56|10486.56|10486.77|10486.77|10486.99|10486.99|10486.56|10486.56|0
1651666720000|2022-05-04 12:18:40|10486.35|10486.35|10486.69|10486.69|10487.01|10487.01|10486.35|10486.35|0
1651666740000|2022-05-04 12:19:00|10487.02|10487.02|10486.75|10486.75|10487.2|10487.2|10486.75|10486.75|0
1651666750000|2022-05-04 12:19:10|10487.11|10487.11|10486.94|10486.94|10487.11|10487.11|10486.94|10486.94|0
1651666760000|2022-05-04 12:19:20|10486.72|10486.72|10487.6|10487.6|10487.6|10487.6|10486.72|10486.72|0
1651666770000|2022-05-04 12:19:30|10487.47|10487.47|10487.47|10487.47|10487.47|10487.47|10487.47|10487.47|0
1651666780000|2022-05-04 12:19:40|10487.29|10487.29|10487.21|10487.21|10487.29|10487.29|10486.86|10486.86|0
1651666790000|2022-05-04 12:19:50|10487.09|10487.09|10486.95|10486.95|10487.21|10487.21|10486.95|10486.95|0
1651666800000|2022-05-04 12:20:00|10487.2|10487.2|10487.91|10487.91|10488.24|10488.24|10487.2|10487.2|0
1651666810000|2022-05-04 12:20:10|10488.16|10488.16|10488.5|10488.5|10488.59|10488.59|10488.16|10488.16|0
1651666820000|2022-05-04 12:20:20|10488.41|10488.41|10488.8|10488.8|10488.8|10488.8|10488.41|10488.41|0
1651666830000|2022-05-04 12:20:30|10489.04|10489.04|10489.42|10489.42|10489.42|10489.42|10489.04|10489.04|0
1651666840000|2022-05-04 12:20:40|10489.64|10489.64|10489.64|10489.64|10489.64|10489.64|10489.64|10489.64|0
1651666850000|2022-05-04 12:20:50|10489.51|10489.51|10489.83|10489.83|10489.83|10489.83|10489.51|10489.51|0
1651666860000|2022-05-04 12:21:00|10489.05|10489.05|10488.73|10488.73|10489.05|10489.05|10488.73|10488.73|0
1651666870000|2022-05-04 12:21:10|10488.38|10488.38|10488.38|10488.38|10488.38|10488.38|10488.38|10488.38|0
1651666880000|2022-05-04 12:21:20|10487.6|10487.6|10487.96|10487.96|10487.96|10487.96|10487.6|10487.6|0
1651666890000|2022-05-04 12:21:30|10487.18|10487.18|10487.18|10487.18|10487.18|10487.18|10487.18|10487.18|0
1651666920000|2022-05-04 12:22:00|10486.93|10486.93|10485.97|10485.97|10486.93|10486.93|10485.96|10485.96|0
1651666930000|2022-05-04 12:22:10|10485.59|10485.59|10485.16|10485.16|10485.59|10485.59|10485.16|10485.16|0
1651666950000|2022-05-04 12:22:30|10484.83|10484.83|10484.83|10484.83|10484.83|10484.83|10484.83|10484.83|0
1651666960000|2022-05-04 12:22:40|10484.71|10484.71|10485.19|10485.19|10485.19|10485.19|10484.71|10484.71|0
1651666970000|2022-05-04 12:22:50|10485.62|10485.62|10485.98|10485.98|10485.98|10485.98|10485.19|10485.19|0
1651666980000|2022-05-04 12:23:00|10485.74|10485.74|10485.32|10485.32|10485.74|10485.74|10485.32|10485.32|0
1651666990000|2022-05-04 12:23:10|10485.64|10485.64|10485.52|10485.52|10485.64|10485.64|10485.52|10485.52|0
1651667000000|2022-05-04 12:23:20|10485.63|10485.63|10485.3|10485.3|10485.63|10485.63|10485.3|10485.3|0
1651667020000|2022-05-04 12:23:40|10484.95|10484.95|10487.94|10487.94|10487.94|10487.94|10484.72|10484.72|0
1651667030000|2022-05-04 12:23:50|10488.13|10488.13|10490.08|10490.08|10490.08|10490.08|10488.13|10488.13|0
1651667040000|2022-05-04 12:24:00|10490.37|10490.37|10490.74|10490.74|10490.74|10490.74|10490.37|10490.37|0
1651667050000|2022-05-04 12:24:10|10490.56|10490.56|10489.06|10489.06|10490.56|10490.56|10488.84|10488.84|0
1651667060000|2022-05-04 12:24:20|10487.5|10487.5|10487.76|10487.76|10488.28|10488.28|10487.5|10487.5|0
1651667070000|2022-05-04 12:24:30|10487.26|10487.26|10486.86|10486.86|10487.54|10487.54|10486.86|10486.86|0
1651667080000|2022-05-04 12:24:40|10487.11|10487.11|10487.6|10487.6|10487.75|10487.75|10486.98|10486.98|0
1651667090000|2022-05-04 12:24:50|10487.81|10487.81|10487.81|10487.81|10487.81|10487.81|10487.81|10487.81|0
1651667100000|2022-05-04 12:25:00|10487.32|10487.32|10488.01|10488.01|10488.18|10488.18|10487.32|10487.32|0
1651667110000|2022-05-04 12:25:10|10487.51|10487.51|10487.51|10487.51|10487.51|10487.51|10487.51|10487.51|0
1651667120000|2022-05-04 12:25:20|10487.34|10487.34|10487.83|10487.83|10487.83|10487.83|10487.34|10487.34|0
1651667130000|2022-05-04 12:25:30|10487.34|10487.34|10486.79|10486.79|10487.83|10487.83|10486.79|10486.79|0
1651667140000|2022-05-04 12:25:40|10486.66|10486.66|10487.62|10487.62|10487.62|10487.62|10486.66|10486.66|0
1651667150000|2022-05-04 12:25:50|10487.5|10487.5|10487.11|10487.11|10487.85|10487.85|10487.11|10487.11|0
1651667160000|2022-05-04 12:26:00|10486.89|10486.89|10486.89|10486.89|10486.89|10486.89|10486.89|10486.89|0
1651667170000|2022-05-04 12:26:10|10487.28|10487.28|10487.15|10487.15|10487.28|10487.28|10487.15|10487.15|0
1651667180000|2022-05-04 12:26:20|10487.28|10487.28|10485.54|10485.54|10487.28|10487.28|10485.54|10485.54|0
1651667190000|2022-05-04 12:26:30|10485.43|10485.43|10485.54|10485.54|10485.54|10485.54|10485.43|10485.43|0
1651667200000|2022-05-04 12:26:40|10485.45|10485.45|10485.45|10485.45|10485.45|10485.45|10485.45|10485.45|0
1651667210000|2022-05-04 12:26:50|10485.2|10485.2|10485.09|10485.09|10485.2|10485.2|10485.09|10485.09|0
1651667220000|2022-05-04 12:27:00|10484.72|10484.72|10484.35|10484.35|10484.72|10484.72|10484.35|10484.35|0
1651667230000|2022-05-04 12:27:10|10484.13|10484.13|10484.13|10484.13|10484.13|10484.13|10484.13|10484.13|0
1651667240000|2022-05-04 12:27:20|10484.26|10484.26|10483.84|10483.84|10484.26|10484.26|10483.48|10483.48|0
1651667250000|2022-05-04 12:27:30|10483.62|10483.62|10483.62|10483.62|10483.62|10483.62|10483.62|10483.62|0
1651667260000|2022-05-04 12:27:40|10484.05|10484.05|10483.27|10483.27|10484.05|10484.05|10483.27|10483.27|0
1651667270000|2022-05-04 12:27:50|10484.05|10484.05|10484.05|10484.05|10484.05|10484.05|10484.05|10484.05|0
1651667280000|2022-05-04 12:28:00|10484.2|10484.2|10483.86|10483.86|10484.2|10484.2|10483.86|10483.86|0
1651667300000|2022-05-04 12:28:20|10484.03|10484.03|10483.81|10483.81|10484.03|10484.03|10483.81|10483.81|0
1651667310000|2022-05-04 12:28:30|10483.59|10483.59|10483.81|10483.81|10483.81|10483.81|10483.59|10483.59|0
1651667320000|2022-05-04 12:28:40|10483.38|10483.38|10483.38|10483.38|10483.38|10483.38|10483.38|10483.38|0
1651667330000|2022-05-04 12:28:50|10483.22|10483.22|10482.23|10482.23|10483.22|10483.22|10482.23|10482.23|0
1651667340000|2022-05-04 12:29:00|10481.8|10481.8|10481.04|10481.04|10481.8|10481.8|10481.04|10481.04|0
1651667350000|2022-05-04 12:29:10|10481.11|10481.11|10480.95|10480.95|10481.11|10481.11|10480.95|10480.95|0
1651667360000|2022-05-04 12:29:20|10481.8|10481.8|10481.37|10481.37|10481.8|10481.8|10481.37|10481.37|0
1651667370000|2022-05-04 12:29:30|10481.7|10481.7|10481.6|10481.6|10481.7|10481.7|10481.6|10481.6|0
1651667380000|2022-05-04 12:29:40|10482.03|10482.03|10482.65|10482.65|10482.65|10482.65|10482.03|10482.03|0
1651667390000|2022-05-04 12:29:50|10482.88|10482.88|10482.88|10482.88|10482.88|10482.88|10482.88|10482.88|0
1651667400000|2022-05-04 12:30:00|10483.2|10483.2|10483.2|10483.2|10483.2|10483.2|10483.2|10483.2|0
1651667410000|2022-05-04 12:30:10|10483.04|10483.04|10483.26|10483.26|10483.36|10483.36|10483.04|10483.04|0
1651667420000|2022-05-04 12:30:20|10483.91|10483.91|10484.85|10484.85|10484.85|10484.85|10483.91|10483.91|0
1651667440000|2022-05-04 12:30:40|10484.96|10484.96|10485.06|10485.06|10485.06|10485.06|10484.96|10484.96|0
1651667450000|2022-05-04 12:30:50|10484.63|10484.63|10484.63|10484.63|10484.63|10484.63|10484.63|10484.63|0
1651667460000|2022-05-04 12:31:00|10485.02|10485.02|10484.87|10484.87|10485.11|10485.11|10484.87|10484.87|0
1651667470000|2022-05-04 12:31:10|10485.08|10485.08|10485.27|10485.27|10485.27|10485.27|10485.08|10485.08|0
1651667480000|2022-05-04 12:31:20|10486.05|10486.05|10486.57|10486.57|10487.35|10487.35|10486.05|10486.05|0
1651667490000|2022-05-04 12:31:30|10486.65|10486.65|10487.4|10487.4|10487.4|10487.4|10486.65|10486.65|0
1651667500000|2022-05-04 12:31:40|10487.63|10487.63|10486.96|10486.96|10487.63|10487.63|10486.63|10486.63|0
1651667510000|2022-05-04 12:31:50|10487.74|10487.74|10486.96|10486.96|10487.74|10487.74|10486.96|10486.96|0
1651667520000|2022-05-04 12:32:00|10487.32|10487.32|10487.32|10487.32|10487.32|10487.32|10487.32|10487.32|0
1651667530000|2022-05-04 12:32:10|10487.54|10487.54|10487.54|10487.54|10487.54|10487.54|10487.54|10487.54|0
1651667540000|2022-05-04 12:32:20|10487.83|10487.83|10487.85|10487.85|10488.09|10488.09|10487.83|10487.83|0
1651667550000|2022-05-04 12:32:30|10488.29|10488.29|10488.29|10488.29|10488.29|10488.29|10488.29|10488.29|0
1651667560000|2022-05-04 12:32:40|10487.9|10487.9|10487.9|10487.9|10487.9|10487.9|10487.9|10487.9|0
1651667570000|2022-05-04 12:32:50|10488.68|10488.68|10490.07|10490.07|10490.07|10490.07|10488.68|10488.68|0
1651667580000|2022-05-04 12:33:00|10490.51|10490.51|10489.55|10489.55|10490.94|10490.94|10489.55|10489.55|0
1651667590000|2022-05-04 12:33:10|10489.64|10489.64|10490.4|10490.4|10490.61|10490.61|10489.64|10489.64|0
1651667610000|2022-05-04 12:33:30|10490.56|10490.56|10490.84|10490.84|10490.84|10490.84|10490.56|10490.56|0
1651667620000|2022-05-04 12:33:40|10491.17|10491.17|10491.08|10491.08|10491.63|10491.63|10490.64|10490.64|0
1651667630000|2022-05-04 12:33:50|10491.51|10491.51|10491.51|10491.51|10491.84|10491.84|10491.51|10491.51|0
1651667640000|2022-05-04 12:34:00|10491.25|10491.25|10491.16|10491.16|10491.25|10491.25|10491.16|10491.16|0
1651667650000|2022-05-04 12:34:10|10491.23|10491.23|10490.85|10490.85|10491.35|10491.35|10490.85|10490.85|0
1651667660000|2022-05-04 12:34:20|10490.63|10490.63|10490.63|10490.63|10490.63|10490.63|10490.63|10490.63|0
1651667670000|2022-05-04 12:34:30|10489.67|10489.67|10488.88|10488.88|10489.67|10489.67|10488.88|10488.88|0
1651667680000|2022-05-04 12:34:40|10489.24|10489.24|10489.07|10489.07|10489.24|10489.24|10489.07|10489.07|0
1651667690000|2022-05-04 12:34:50|10488.85|10488.85|10488.85|10488.85|10488.85|10488.85|10488.85|10488.85|0
1651667700000|2022-05-04 12:35:00|10489.35|10489.35|10488.87|10488.87|10489.35|10489.35|10488.87|10488.87|0
1651667720000|2022-05-04 12:35:20|10488.09|10488.09|10487.96|10487.96|10488.09|10488.09|10487.96|10487.96|0
1651667730000|2022-05-04 12:35:30|10488.12|10488.12|10488.12|10488.12|10488.12|10488.12|10488.12|10488.12|0
1651667750000|2022-05-04 12:35:50|10488.25|10488.25|10489.03|10489.03|10489.03|10489.03|10488.25|10488.25|0
1651667760000|2022-05-04 12:36:00|10488.8|10488.8|10488.8|10488.8|10488.8|10488.8|10488.8|10488.8|0
1651667770000|2022-05-04 12:36:10|10488.58|10488.58|10488.58|10488.58|10488.58|10488.58|10488.58|10488.58|0
1651667780000|2022-05-04 12:36:20|10488.95|10488.95|10489.23|10489.23|10489.23|10489.23|10488.95|10488.95|0
1651667790000|2022-05-04 12:36:30|10489.33|10489.33|10489.33|10489.33|10489.33|10489.33|10489.33|10489.33|0
1651667800000|2022-05-04 12:36:40|10490.1|10490.1|10490.1|10490.1|10490.1|10490.1|10490.1|10490.1|0
1651667810000|2022-05-04 12:36:50|10490.76|10490.76|10490.37|10490.37|10490.76|10490.76|10490.37|10490.37|0
1651667820000|2022-05-04 12:37:00|10490.3|10490.3|10491.38|10491.38|10491.6|10491.6|10490.3|10490.3|0
1651667830000|2022-05-04 12:37:10|10491.26|10491.26|10490.85|10490.85|10491.63|10491.63|10490.85|10490.85|0
1651667840000|2022-05-04 12:37:20|10490.6|10490.6|10490.27|10490.27|10490.6|10490.6|10490.16|10490.16|0
1651667850000|2022-05-04 12:37:30|10490.66|10490.66|10490.78|10490.78|10490.78|10490.78|10490.66|10490.66|0
1651667860000|2022-05-04 12:37:40|10491.16|10491.16|10491.17|10491.17|10491.41|10491.41|10491.16|10491.16|0
1651667870000|2022-05-04 12:37:50|10490.92|10490.92|10489.8|10489.8|10490.92|10490.92|10489.36|10489.36|0
1651667880000|2022-05-04 12:38:00|10489.37|10489.37|10489.34|10489.34|10489.47|10489.47|10488.69|10488.69|0
1651667890000|2022-05-04 12:38:10|10489.73|10489.73|10489.77|10489.77|10490.19|10490.19|10489.73|10489.73|0
1651667900000|2022-05-04 12:38:20|10489.48|10489.48|10489.48|10489.48|10489.48|10489.48|10489.48|10489.48|0
1651667910000|2022-05-04 12:38:30|10489.77|10489.77|10489.73|10489.73|10490.09|10490.09|10489.73|10489.73|0
1651667920000|2022-05-04 12:38:40|10489.6|10489.6|10487.13|10487.13|10489.6|10489.6|10487.13|10487.13|0
1651667930000|2022-05-04 12:38:50|10487.37|10487.37|10487.94|10487.94|10487.94|10487.94|10487.37|10487.37|0
1651667940000|2022-05-04 12:39:00|10487.71|10487.71|10487.71|10487.71|10487.71|10487.71|10487.71|10487.71|0
1651667950000|2022-05-04 12:39:10|10487.49|10487.49|10486.34|10486.34|10487.49|10487.49|10486.34|10486.34|0
1651667960000|2022-05-04 12:39:20|10485.99|10485.99|10485.54|10485.54|10485.99|10485.99|10485.54|10485.54|0
1651667970000|2022-05-04 12:39:30|10485.11|10485.11|10484.59|10484.59|10485.11|10485.11|10484.36|10484.36|0
1651667980000|2022-05-04 12:39:40|10484.95|10484.95|10486.58|10486.58|10486.58|10486.58|10484.74|10484.74|0
1651667990000|2022-05-04 12:39:50|10486.37|10486.37|10486.24|10486.24|10486.37|10486.37|10486.24|10486.24|0
1651668000000|2022-05-04 12:40:00|10486.67|10486.67|10486.88|10486.88|10486.88|10486.88|10486.45|10486.45|0
1651668020000|2022-05-04 12:40:20|10486.75|10486.75|10486.75|10486.75|10486.75|10486.75|10486.75|10486.75|0
1651668030000|2022-05-04 12:40:30|10486.86|10486.86|10485.27|10485.27|10486.86|10486.86|10485.27|10485.27|0
1651668040000|2022-05-04 12:40:40|10485.12|10485.12|10483.33|10483.33|10485.47|10485.47|10483.33|10483.33|0
1651668050000|2022-05-04 12:40:50|10483.78|10483.78|10484.55|10484.55|10484.55|10484.55|10483.78|10483.78|0
1651668070000|2022-05-04 12:41:10|10484.11|10484.11|10484.1|10484.1|10484.37|10484.37|10484|10484|0
1651668080000|2022-05-04 12:41:20|10484.53|10484.53|10483.65|10483.65|10484.53|10484.53|10483.65|10483.65|0
1651668090000|2022-05-04 12:41:30|10483.53|10483.53|10483.56|10483.56|10483.65|10483.65|10483.28|10483.28|0
1651668100000|2022-05-04 12:41:40|10483.78|10483.78|10484.61|10484.61|10484.61|10484.61|10483.78|10483.78|0
1651668110000|2022-05-04 12:41:50|10484.26|10484.26|10485.04|10485.04|10485.04|10485.04|10484.26|10484.26|0
1651668120000|2022-05-04 12:42:00|10484.92|10484.92|10484.49|10484.49|10484.92|10484.92|10484.49|10484.49|0
1651668130000|2022-05-04 12:42:10|10484.38|10484.38|10484.38|10484.38|10484.38|10484.38|10484.38|10484.38|0
1651668140000|2022-05-04 12:42:20|10484.16|10484.16|10484.42|10484.42|10484.42|10484.42|10483.94|10483.94|0
1651668150000|2022-05-04 12:42:30|10484.64|10484.64|10484.77|10484.77|10484.77|10484.77|10484.64|10484.64|0
1651668170000|2022-05-04 12:42:50|10484.49|10484.49|10484.49|10484.49|10484.49|10484.49|10484.49|10484.49|0
1651668180000|2022-05-04 12:43:00|10484.42|10484.42|10484.02|10484.02|10484.42|10484.42|10484.02|10484.02|0
1651668190000|2022-05-04 12:43:10|10484.24|10484.24|10484.24|10484.24|10484.24|10484.24|10484.24|10484.24|0
1651668200000|2022-05-04 12:43:20|10484.62|10484.62|10484.39|10484.39|10484.62|10484.62|10484.39|10484.39|0
1651668210000|2022-05-04 12:43:30|10483.86|10483.86|10482.83|10482.83|10483.86|10483.86|10482.83|10482.83|0
1651668220000|2022-05-04 12:43:40|10482.67|10482.67|10481.72|10481.72|10482.67|10482.67|10481.72|10481.72|0
1651668230000|2022-05-04 12:43:50|10481.54|10481.54|10480.87|10480.87|10481.54|10481.54|10480.87|10480.87|0
1651668240000|2022-05-04 12:44:00|10481.48|10481.48|10481.78|10481.78|10481.78|10481.78|10481.35|10481.35|0
1651668250000|2022-05-04 12:44:10|10481.95|10481.95|10481.67|10481.67|10481.95|10481.95|10481.67|10481.67|0
1651668260000|2022-05-04 12:44:20|10482.17|10482.17|10483.85|10483.85|10483.95|10483.95|10482.17|10482.17|0
1651668270000|2022-05-04 12:44:30|10483.98|10483.98|10483.98|10483.98|10483.98|10483.98|10483.98|10483.98|0
1651668280000|2022-05-04 12:44:40|10484.14|10484.14|10483.48|10483.48|10484.14|10484.14|10483.48|10483.48|0
1651668290000|2022-05-04 12:44:50|10483.36|10483.36|10482.73|10482.73|10483.36|10483.36|10482.73|10482.73|0
1651668300000|2022-05-04 12:45:00|10482.52|10482.52|10483.17|10483.17|10483.17|10483.17|10482.52|10482.52|0
1651668310000|2022-05-04 12:45:10|10483.3|10483.3|10483.3|10483.3|10483.3|10483.3|10483.3|10483.3|0
1651668320000|2022-05-04 12:45:20|10483.54|10483.54|10483.54|10483.54|10483.54|10483.54|10483.54|10483.54|0
1651668330000|2022-05-04 12:45:30|10483.96|10483.96|10485.79|10485.79|10485.79|10485.79|10483.96|10483.96|0
1651668340000|2022-05-04 12:45:40|10486.02|10486.02|10486.02|10486.02|10486.02|10486.02|10486.02|10486.02|0
1651668360000|2022-05-04 12:46:00|10486.2|10486.2|10487.33|10487.33|10487.33|10487.33|10486.2|10486.2|0
1651668370000|2022-05-04 12:46:10|10487.77|10487.77|10487.77|10487.77|10487.77|10487.77|10487.77|10487.77|0
1651668390000|2022-05-04 12:46:30|10487.55|10487.55|10487.18|10487.18|10487.55|10487.55|10487.02|10487.02|0
1651668400000|2022-05-04 12:46:40|10487.53|10487.53|10487.84|10487.84|10487.84|10487.84|10487.53|10487.53|0
1651668410000|2022-05-04 12:46:50|10488.1|10488.1|10487.73|10487.73|10488.1|10488.1|10487.73|10487.73|0
1651668420000|2022-05-04 12:47:00|10487.86|10487.86|10489.05|10489.05|10489.16|10489.16|10487.86|10487.86|0
1651668430000|2022-05-04 12:47:10|10489.16|10489.16|10489.37|10489.37|10489.48|10489.48|10489.16|10489.16|0
1651668440000|2022-05-04 12:47:20|10489.24|10489.24|10488.73|10488.73|10489.24|10489.24|10488.73|10488.73|0
1651668450000|2022-05-04 12:47:30|10488.57|10488.57|10488.78|10488.78|10488.78|10488.78|10488.57|10488.57|0
1651668470000|2022-05-04 12:47:50|10488.36|10488.36|10489.03|10489.03|10489.03|10489.03|10488.36|10488.36|0
1651668480000|2022-05-04 12:48:00|10489.81|10489.81|10489.81|10489.81|10489.81|10489.81|10489.81|10489.81|0
1651668490000|2022-05-04 12:48:10|10489.9|10489.9|10489.9|10489.9|10489.9|10489.9|10489.9|10489.9|0
1651668500000|2022-05-04 12:48:20|10489.71|10489.71|10489.71|10489.71|10489.71|10489.71|10489.71|10489.71|0
1651668510000|2022-05-04 12:48:30|10490.14|10490.14|10489.78|10489.78|10490.14|10490.14|10489.78|10489.78|0
1651668520000|2022-05-04 12:48:40|10489.56|10489.56|10489.78|10489.78|10489.78|10489.78|10489.56|10489.56|0
1651668530000|2022-05-04 12:48:50|10488.8|10488.8|10487.73|10487.73|10488.8|10488.8|10487.73|10487.73|0
1651668540000|2022-05-04 12:49:00|10487.55|10487.55|10486.77|10486.77|10487.55|10487.55|10486.77|10486.77|0
1651668560000|2022-05-04 12:49:20|10487.1|10487.1|10487|10487|10487.1|10487.1|10487|10487|0
1651668570000|2022-05-04 12:49:30|10487.44|10487.44|10487.23|10487.23|10487.72|10487.72|10487.23|10487.23|0
1651668580000|2022-05-04 12:49:40|10486.98|10486.98|10486.98|10486.98|10486.98|10486.98|10486.98|10486.98|0
1651668590000|2022-05-04 12:49:50|10486.65|10486.65|10486.98|10486.98|10486.98|10486.98|10486.65|10486.65|0
1651668600000|2022-05-04 12:50:00|10486.54|10486.54|10486.54|10486.54|10486.54|10486.54|10486.54|10486.54|0
1651668610000|2022-05-04 12:50:10|10486.21|10486.21|10485.43|10485.43|10486.21|10486.21|10485.06|10485.06|0
1651668620000|2022-05-04 12:50:20|10485.56|10485.56|10485.62|10485.62|10485.62|10485.62|10485.43|10485.43|0
1651668630000|2022-05-04 12:50:30|10485.4|10485.4|10485.52|10485.52|10485.52|10485.52|10485.4|10485.4|0
1651668640000|2022-05-04 12:50:40|10485.75|10485.75|10485.75|10485.75|10485.75|10485.75|10485.75|10485.75|0
1651668650000|2022-05-04 12:50:50|10485.56|10485.56|10485.56|10485.56|10485.56|10485.56|10485.56|10485.56|0
1651668660000|2022-05-04 12:51:00|10485.77|10485.77|10486.27|10486.27|10486.27|10486.27|10485.77|10485.77|0
1651668670000|2022-05-04 12:51:10|10486.7|10486.7|10486.79|10486.79|10486.79|10486.79|10486.7|10486.7|0
1651668680000|2022-05-04 12:51:20|10487.41|10487.41|10487.99|10487.99|10487.99|10487.99|10486.76|10486.76|0
1651668690000|2022-05-04 12:51:30|10487.62|10487.62|10487.62|10487.62|10487.62|10487.62|10487.62|10487.62|0
1651668700000|2022-05-04 12:51:40|10487.29|10487.29|10487.29|10487.29|10487.29|10487.29|10487.08|10487.08|0
1651668710000|2022-05-04 12:51:50|10487.13|10487.13|10487.3|10487.3|10487.63|10487.63|10487.13|10487.13|0
1651668720000|2022-05-04 12:52:00|10487.19|10487.19|10487.19|10487.19|10487.19|10487.19|10487.19|10487.19|0
1651668730000|2022-05-04 12:52:10|10487.41|10487.41|10487.41|10487.41|10487.41|10487.41|10487.41|10487.41|0
1651668740000|2022-05-04 12:52:20|10487.27|10487.27|10487.1|10487.1|10487.31|10487.31|10487.1|10487.1|0
1651668750000|2022-05-04 12:52:30|10487.25|10487.25|10487.04|10487.04|10487.25|10487.25|10487.04|10487.04|0
1651668760000|2022-05-04 12:52:40|10486.88|10486.88|10486.68|10486.68|10486.88|10486.88|10486.68|10486.68|0
1651668770000|2022-05-04 12:52:50|10486.57|10486.57|10486.35|10486.35|10486.8|10486.8|10486.35|10486.35|0
1651668780000|2022-05-04 12:53:00|10486.61|10486.61|10484.78|10484.78|10486.61|10486.61|10484.78|10484.78|0
1651668790000|2022-05-04 12:53:10|10485.25|10485.25|10484.61|10484.61|10485.25|10485.25|10484.61|10484.61|0
1651668810000|2022-05-04 12:53:30|10484.24|10484.24|10483.53|10483.53|10484.24|10484.24|10483.53|10483.53|0
1651668820000|2022-05-04 12:53:40|10483.62|10483.62|10482.84|10482.84|10483.62|10483.62|10482.84|10482.84|0
1651668830000|2022-05-04 12:53:50|10483.01|10483.01|10482.55|10482.55|10483.01|10483.01|10482.55|10482.55|0
1651668840000|2022-05-04 12:54:00|10482.45|10482.45|10482.07|10482.07|10482.7|10482.7|10482.07|10482.07|0
1651668860000|2022-05-04 12:54:20|10482.85|10482.85|10482.85|10482.85|10483.5|10483.5|10482.85|10482.85|0
1651668870000|2022-05-04 12:54:30|10483.34|10483.34|10483.64|10483.64|10483.64|10483.64|10483.27|10483.27|0
1651668880000|2022-05-04 12:54:40|10482.08|10482.08|10482.86|10482.86|10482.86|10482.86|10481.3|10481.3|0
1651668890000|2022-05-04 12:54:50|10483.64|10483.64|10483.59|10483.59|10484.06|10484.06|10483.59|10483.59|0
1651668900000|2022-05-04 12:55:00|10483.92|10483.92|10480.89|10480.89|10484.78|10484.78|10480.89|10480.89|0
1651668910000|2022-05-04 12:55:10|10480.67|10480.67|10480.11|10480.11|10480.67|10480.67|10480.11|10480.11|0
1651668920000|2022-05-04 12:55:20|10479.33|10479.33|10479.05|10479.05|10479.46|10479.46|10479.05|10479.05|0
1651668930000|2022-05-04 12:55:30|10479.83|10479.83|10478.49|10478.49|10479.83|10479.83|10478.49|10478.49|0
1651668940000|2022-05-04 12:55:40|10478.42|10478.42|10478.41|10478.41|10478.42|10478.42|10478.19|10478.19|0
1651668950000|2022-05-04 12:55:50|10478.3|10478.3|10478.75|10478.75|10478.75|10478.75|10478.23|10478.23|0
1651668960000|2022-05-04 12:56:00|10478.97|10478.97|10478.97|10478.97|10478.97|10478.97|10478.97|10478.97|0
1651668980000|2022-05-04 12:56:20|10478.6|10478.6|10478.97|10478.97|10478.97|10478.97|10478.6|10478.6|0
1651668990000|2022-05-04 12:56:30|10478.72|10478.72|10478.72|10478.72|10478.72|10478.72|10478.72|10478.72|0
1651669000000|2022-05-04 12:56:40|10479.09|10479.09|10478.6|10478.6|10479.09|10479.09|10478.6|10478.6|0
1651669010000|2022-05-04 12:56:50|10479.07|10479.07|10477.68|10477.68|10479.07|10479.07|10477.68|10477.68|0
1651669020000|2022-05-04 12:57:00|10478.46|10478.46|10476.61|10476.61|10478.46|10478.46|10476.61|10476.61|0
1651669030000|2022-05-04 12:57:10|10476.52|10476.52|10476.41|10476.41|10476.52|10476.52|10476.41|10476.41|0
1651669040000|2022-05-04 12:57:20|10476.64|10476.64|10476.26|10476.26|10477.03|10477.03|10476.26|10476.26|0
1651669050000|2022-05-04 12:57:30|10475.77|10475.77|10475.77|10475.77|10475.77|10475.77|10475.77|10475.77|0
1651669060000|2022-05-04 12:57:40|10475.98|10475.98|10475.98|10475.98|10475.98|10475.98|10475.98|10475.98|0
1651669070000|2022-05-04 12:57:50|10475.63|10475.63|10475.46|10475.46|10475.63|10475.63|10475.46|10475.46|0
1651669090000|2022-05-04 12:58:10|10475.39|10475.39|10474.95|10474.95|10475.39|10475.39|10474.95|10474.95|0
1651669100000|2022-05-04 12:58:20|10474.73|10474.73|10472.91|10472.91|10474.92|10474.92|10472.91|10472.91|0
1651669110000|2022-05-04 12:58:30|10473.02|10473.02|10473.02|10473.02|10473.02|10473.02|10473.02|10473.02|0
1651669120000|2022-05-04 12:58:40|10472.17|10472.17|10471.05|10471.05|10472.17|10472.17|10471.05|10471.05|0
1651669130000|2022-05-04 12:58:50|10470.77|10470.77|10470.5|10470.5|10470.77|10470.77|10470.28|10470.28|0
1651669140000|2022-05-04 12:59:00|10470.49|10470.49|10470.06|10470.06|10470.49|10470.49|10470.06|10470.06|0
1651669150000|2022-05-04 12:59:10|10469.84|10469.84|10470.27|10470.27|10470.27|10470.27|10469.84|10469.84|0
1651669170000|2022-05-04 12:59:30|10470.18|10470.18|10470.4|10470.4|10470.4|10470.4|10470.18|10470.18|0
1651669180000|2022-05-04 12:59:40|10470.53|10470.53|10470.65|10470.65|10470.65|10470.65|10470.53|10470.53|0
1651669190000|2022-05-04 12:59:50|10471.02|10471.02|10470.37|10470.37|10471.02|10471.02|10470.37|10470.37|0
1651669200000|2022-05-04 13:00:00|10470.58|10470.58|10470.58|10470.58|10470.58|10470.58|10470.58|10470.58|0
1651669210000|2022-05-04 13:00:10|10470.37|10470.37|10470.37|10470.37|10470.37|10470.37|10470.37|10470.37|0
1651669220000|2022-05-04 13:00:20|10470.8|10470.8|10470.57|10470.57|10470.8|10470.8|10470.57|10470.57|0
1651669230000|2022-05-04 13:00:30|10470.67|10470.67|10469.96|10469.96|10470.67|10470.67|10469.96|10469.96|0
1651669240000|2022-05-04 13:00:40|10470.06|10470.06|10469.62|10469.62|10470.06|10470.06|10469.41|10469.41|0
1651669250000|2022-05-04 13:00:50|10468.75|10468.75|10467.74|10467.74|10468.75|10468.75|10467.74|10467.74|0
1651669270000|2022-05-04 13:01:10|10467.39|10467.39|10467.66|10467.66|10467.76|10467.76|10467.39|10467.39|0
1651669280000|2022-05-04 13:01:20|10468.09|10468.09|10471.51|10471.51|10471.51|10471.51|10468.09|10468.09|0
1651669290000|2022-05-04 13:01:30|10471.73|10471.73|10472.02|10472.02|10472.02|10472.02|10471.73|10471.73|0
1651669310000|2022-05-04 13:01:50|10472.16|10472.16|10472.16|10472.16|10472.16|10472.16|10472.16|10472.16|0
1651669320000|2022-05-04 13:02:00|10472.07|10472.07|10473.32|10473.32|10473.32|10473.32|10472.07|10472.07|0
1651669360000|2022-05-04 13:02:40|10474.1|10474.1|10474.72|10474.72|10474.72|10474.72|10474.1|10474.1|0
1651669370000|2022-05-04 13:02:50|10474.62|10474.62|10474.62|10474.62|10474.62|10474.62|10474.62|10474.62|0
1651669380000|2022-05-04 13:03:00|10475.4|10475.4|10475.53|10475.53|10475.53|10475.53|10475.4|10475.4|0
1651669390000|2022-05-04 13:03:10|10475.18|10475.18|10475.04|10475.04|10475.56|10475.56|10475.04|10475.04|0
1651669400000|2022-05-04 13:03:20|10474.91|10474.91|10474.91|10474.91|10474.91|10474.91|10474.91|10474.91|0
1651669410000|2022-05-04 13:03:30|10475.06|10475.06|10475.06|10475.06|10475.06|10475.06|10475.06|10475.06|0
1651669420000|2022-05-04 13:03:40|10475.28|10475.28|10475.35|10475.35|10475.35|10475.35|10475.28|10475.28|0
1651669430000|2022-05-04 13:03:50|10475.52|10475.52|10475.39|10475.39|10475.7|10475.7|10475.39|10475.39|0
1651669440000|2022-05-04 13:04:00|10475.52|10475.52|10475.49|10475.49|10475.62|10475.62|10475.49|10475.49|0
1651669450000|2022-05-04 13:04:10|10475.65|10475.65|10475.49|10475.49|10475.81|10475.81|10475.49|10475.49|0
1651669460000|2022-05-04 13:04:20|10475.95|10475.95|10475.95|10475.95|10475.95|10475.95|10475.95|10475.95|0
1651669480000|2022-05-04 13:04:40|10475.71|10475.71|10475.84|10475.84|10475.84|10475.84|10475.71|10475.71|0
1651669490000|2022-05-04 13:04:50|10476.03|10476.03|10475.9|10475.9|10476.22|10476.22|10475.9|10475.9|0
1651669500000|2022-05-04 13:05:00|10476.09|10476.09|10476.51|10476.51|10476.51|10476.51|10476.09|10476.09|0
1651669510000|2022-05-04 13:05:10|10478.16|10478.16|10478.83|10478.83|10478.94|10478.94|10478.16|10478.16|0
1651669520000|2022-05-04 13:05:20|10478.74|10478.74|10478.74|10478.74|10478.74|10478.74|10478.74|10478.74|0
1651669540000|2022-05-04 13:05:40|10478.32|10478.32|10477.46|10477.46|10478.32|10478.32|10477.46|10477.46|0
1651669550000|2022-05-04 13:05:50|10477.89|10477.89|10477.52|10477.52|10477.89|10477.89|10477.52|10477.52|0
1651669560000|2022-05-04 13:06:00|10477.39|10477.39|10476.77|10476.77|10477.39|10477.39|10476.77|10476.77|0
1651669580000|2022-05-04 13:06:20|10475.99|10475.99|10475.37|10475.37|10475.99|10475.99|10475.21|10475.21|0
1651669590000|2022-05-04 13:06:30|10476.15|10476.15|10475.46|10475.46|10476.15|10476.15|10475.46|10475.46|0
1651669600000|2022-05-04 13:06:40|10475.14|10475.14|10473.53|10473.53|10475.14|10475.14|10473.53|10473.53|0
1651669610000|2022-05-04 13:06:50|10473.39|10473.39|10473.3|10473.3|10473.53|10473.53|10473.3|10473.3|0
1651669620000|2022-05-04 13:07:00|10473.53|10473.53|10473.13|10473.13|10473.74|10473.74|10473.13|10473.13|0
1651669630000|2022-05-04 13:07:10|10473.29|10473.29|10473.19|10473.19|10473.29|10473.29|10473.19|10473.19|0
1651669640000|2022-05-04 13:07:20|10473.08|10473.08|10473.08|10473.08|10473.08|10473.08|10473.08|10473.08|0
1651669670000|2022-05-04 13:07:50|10472.84|10472.84|10471.71|10471.71|10472.84|10472.84|10471.71|10471.71|0
1651669680000|2022-05-04 13:08:00|10471.84|10471.84|10471.44|10471.44|10471.84|10471.84|10471.44|10471.44|0
1651669690000|2022-05-04 13:08:10|10471.65|10471.65|10471.65|10471.65|10471.65|10471.65|10471.65|10471.65|0
1651669700000|2022-05-04 13:08:20|10471.56|10471.56|10471.74|10471.74|10471.74|10471.74|10471.56|10471.56|0
1651669710000|2022-05-04 13:08:30|10471.57|10471.57|10472.35|10472.35|10472.35|10472.35|10471.57|10471.57|0
1651669720000|2022-05-04 13:08:40|10471.92|10471.92|10473.97|10473.97|10473.97|10473.97|10471.92|10471.92|0
1651669730000|2022-05-04 13:08:50|10474.44|10474.44|10474.44|10474.44|10474.44|10474.44|10474.44|10474.44|0
1651669740000|2022-05-04 13:09:00|10474.08|10474.08|10474.73|10474.73|10475.1|10475.1|10474.08|10474.08|0
1651669750000|2022-05-04 13:09:10|10474.86|10474.86|10474.86|10474.86|10474.86|10474.86|10474.86|10474.86|0
1651669760000|2022-05-04 13:09:20|10474.77|10474.77|10474.77|10474.77|10474.77|10474.77|10474.77|10474.77|0
1651669770000|2022-05-04 13:09:30|10475.05|10475.05|10478.22|10478.22|10478.22|10478.22|10475.05|10475.05|0
1651669780000|2022-05-04 13:09:40|10478.59|10478.59|10478.07|10478.07|10478.59|10478.59|10477.93|10477.93|0
1651669790000|2022-05-04 13:09:50|10478.23|10478.23|10477.92|10477.92|10478.23|10478.23|10477.92|10477.92|0
1651669800000|2022-05-04 13:10:00|10478.23|10478.23|10478.23|10478.23|10478.23|10478.23|10478.23|10478.23|0
1651669820000|2022-05-04 13:10:20|10478.41|10478.41|10478.41|10478.41|10478.41|10478.41|10478.41|10478.41|0
1651669830000|2022-05-04 13:10:30|10478.74|10478.74|10478.74|10478.74|10478.74|10478.74|10478.74|10478.74|0
1651669840000|2022-05-04 13:10:40|10478.96|10478.96|10479.62|10479.62|10479.62|10479.62|10478.85|10478.85|0
1651669850000|2022-05-04 13:10:50|10479.19|10479.19|10478.9|10478.9|10479.19|10479.19|10478.9|10478.9|0
1651669860000|2022-05-04 13:11:00|10479.34|10479.34|10479.03|10479.03|10479.34|10479.34|10478.9|10478.9|0
1651669870000|2022-05-04 13:11:10|10479.17|10479.17|10478.77|10478.77|10479.17|10479.17|10478.77|10478.77|0
1651669880000|2022-05-04 13:11:20|10478.68|10478.68|10477.62|10477.62|10478.68|10478.68|10477.62|10477.62|0
1651669890000|2022-05-04 13:11:30|10477.26|10477.26|10477.26|10477.26|10477.26|10477.26|10477.26|10477.26|0
1651669900000|2022-05-04 13:11:40|10477.69|10477.69|10477.98|10477.98|10477.98|10477.98|10477.46|10477.46|0
1651669920000|2022-05-04 13:12:00|10478.3|10478.3|10478.2|10478.2|10478.3|10478.3|10478.2|10478.2|0
1651669940000|2022-05-04 13:12:20|10477.89|10477.89|10477.89|10477.89|10477.89|10477.89|10477.89|10477.89|0
1651669950000|2022-05-04 13:12:30|10478.11|10478.11|10479.04|10479.04|10479.26|10479.26|10478.11|10478.11|0
1651669970000|2022-05-04 13:12:50|10478.82|10478.82|10478.35|10478.35|10478.82|10478.82|10478.35|10478.35|0
1651669980000|2022-05-04 13:13:00|10478.82|10478.82|10478.71|10478.71|10478.82|10478.82|10478.71|10478.71|0
1651669990000|2022-05-04 13:13:10|10478.17|10478.17|10478.17|10478.17|10478.26|10478.26|10478.17|10478.17|0
1651670000000|2022-05-04 13:13:20|10477.79|10477.79|10477.79|10477.79|10477.79|10477.79|10477.79|10477.79|0
1651670010000|2022-05-04 13:13:30|10477.29|10477.29|10476.9|10476.9|10477.79|10477.79|10476.9|10476.9|0
1651670020000|2022-05-04 13:13:40|10477.03|10477.03|10477.03|10477.03|10477.03|10477.03|10477.03|10477.03|0
1651670030000|2022-05-04 13:13:50|10476.9|10476.9|10476.41|10476.41|10476.9|10476.9|10475.58|10475.58|0
1651670050000|2022-05-04 13:14:10|10476.31|10476.31|10476.63|10476.63|10476.63|10476.63|10476.31|10476.31|0
1651670060000|2022-05-04 13:14:20|10476.9|10476.9|10476.44|10476.44|10476.9|10476.9|10476.24|10476.24|0
1651670070000|2022-05-04 13:14:30|10476.7|10476.7|10476.83|10476.83|10476.83|10476.83|10476.7|10476.7|0
1651670080000|2022-05-04 13:14:40|10476.96|10476.96|10476.65|10476.65|10476.96|10476.96|10476.65|10476.65|0
1651670090000|2022-05-04 13:14:50|10476.22|10476.22|10476.05|10476.05|10476.22|10476.22|10476.05|10476.05|0
1651670110000|2022-05-04 13:15:10|10476.23|10476.23|10476.24|10476.24|10476.92|10476.92|10476.15|10476.15|0
1651670120000|2022-05-04 13:15:20|10475.77|10475.77|10475.77|10475.77|10475.77|10475.77|10475.77|10475.77|0
1651670140000|2022-05-04 13:15:40|10476.23|10476.23|10477.01|10477.01|10477.01|10477.01|10476.23|10476.23|0
1651670150000|2022-05-04 13:15:50|10476.55|10476.55|10476.4|10476.4|10476.73|10476.73|10476.4|10476.4|0
1651670160000|2022-05-04 13:16:00|10477.18|10477.18|10478.16|10478.16|10478.16|10478.16|10477.18|10477.18|0
1651670170000|2022-05-04 13:16:10|10478.03|10478.03|10478.03|10478.03|10478.03|10478.03|10478.03|10478.03|0
1651670180000|2022-05-04 13:16:20|10478.24|10478.24|10478.45|10478.45|10478.45|10478.45|10478.24|10478.24|0
1651670190000|2022-05-04 13:16:30|10478.32|10478.32|10478.3|10478.3|10478.48|10478.48|10478.3|10478.3|0
1651670210000|2022-05-04 13:16:50|10478.42|10478.42|10477.75|10477.75|10478.78|10478.78|10477.75|10477.75|0
1651670220000|2022-05-04 13:17:00|10477.52|10477.52|10477.95|10477.95|10477.95|10477.95|10477.52|10477.52|0
1651670230000|2022-05-04 13:17:10|10477.7|10477.7|10477.09|10477.09|10477.7|10477.7|10477.09|10477.09|0
1651670240000|2022-05-04 13:17:20|10477.41|10477.41|10477.9|10477.9|10477.9|10477.9|10477.41|10477.41|0
1651670250000|2022-05-04 13:17:30|10478.07|10478.07|10478.07|10478.07|10478.07|10478.07|10478.07|10478.07|0
1651670260000|2022-05-04 13:17:40|10478.45|10478.45|10478.45|10478.45|10478.45|10478.45|10478.45|10478.45|0
1651670270000|2022-05-04 13:17:50|10478.02|10478.02|10478.77|10478.77|10478.88|10478.88|10478.02|10478.02|0
1651670280000|2022-05-04 13:18:00|10478.65|10478.65|10479.21|10479.21|10479.21|10479.21|10478.65|10478.65|0
1651670290000|2022-05-04 13:18:10|10479.43|10479.43|10480.37|10480.37|10480.37|10480.37|10479.43|10479.43|0
1651670310000|2022-05-04 13:18:30|10480.56|10480.56|10480.56|10480.56|10480.56|10480.56|10480.56|10480.56|0
1651670320000|2022-05-04 13:18:40|10481|10481|10480.9|10480.9|10481.09|10481.09|10480.9|10480.9|0
1651670330000|2022-05-04 13:18:50|10480.68|10480.68|10481.05|10481.05|10481.05|10481.05|10480.46|10480.46|0
1651670340000|2022-05-04 13:19:00|10481.27|10481.27|10481.27|10481.27|10481.27|10481.27|10480.94|10480.94|0
1651670350000|2022-05-04 13:19:10|10481.39|10481.39|10481.5|10481.5|10481.64|10481.64|10481.39|10481.39|0
1651670360000|2022-05-04 13:19:20|10481.63|10481.63|10481.71|10481.71|10481.84|10481.84|10481.06|10481.06|0
1651670370000|2022-05-04 13:19:30|10481.97|10481.97|10483.47|10483.47|10483.47|10483.47|10481.67|10481.67|0
1651670380000|2022-05-04 13:19:40|10483.56|10483.56|10483.14|10483.14|10483.56|10483.56|10483.14|10483.14|0
1651670390000|2022-05-04 13:19:50|10483.04|10483.04|10482.83|10482.83|10483.04|10483.04|10482.83|10482.83|0
1651670400000|2022-05-04 13:20:00|10483.04|10483.04|10483.51|10483.51|10483.58|10483.58|10483.04|10483.04|0
1651670410000|2022-05-04 13:20:10|10483.73|10483.73|10484.15|10484.15|10484.15|10484.15|10483.73|10483.73|0
1651670440000|2022-05-04 13:20:40|10483.01|10483.01|10482.85|10482.85|10483.01|10483.01|10482.85|10482.85|0
1651670450000|2022-05-04 13:20:50|10482.76|10482.76|10482.57|10482.57|10482.76|10482.76|10482.57|10482.57|0
1651670470000|2022-05-04 13:21:10|10482.76|10482.76|10482.85|10482.85|10482.85|10482.85|10482.76|10482.76|0
1651670480000|2022-05-04 13:21:20|10482.63|10482.63|10482.42|10482.42|10482.63|10482.63|10482.42|10482.42|0
1651670500000|2022-05-04 13:21:40|10481.96|10481.96|10481.5|10481.5|10482.09|10482.09|10481.5|10481.5|0
1651670510000|2022-05-04 13:21:50|10481.34|10481.34|10480.41|10480.41|10481.34|10481.34|10480.41|10480.41|0
1651670520000|2022-05-04 13:22:00|10480.53|10480.53|10480.01|10480.01|10480.53|10480.53|10479.86|10479.86|0
1651670530000|2022-05-04 13:22:10|10479.58|10479.58|10478.96|10478.96|10479.58|10479.58|10478.96|10478.96|0
1651670550000|2022-05-04 13:22:30|10478.59|10478.59|10478.41|10478.41|10478.59|10478.59|10478.41|10478.41|0
1651670560000|2022-05-04 13:22:40|10477.98|10477.98|10477.98|10477.98|10477.98|10477.98|10477.8|10477.8|0
1651670570000|2022-05-04 13:22:50|10478.17|10478.17|10478.17|10478.17|10478.17|10478.17|10478.17|10478.17|0
1651670580000|2022-05-04 13:23:00|10478.36|10478.36|10478.59|10478.59|10478.59|10478.59|10478.15|10478.15|0
1651670590000|2022-05-04 13:23:10|10478.23|10478.23|10477.8|10477.8|10478.58|10478.58|10477.8|10477.8|0
1651670600000|2022-05-04 13:23:20|10478.15|10478.15|10478.15|10478.15|10478.15|10478.15|10478.15|10478.15|0
1651670610000|2022-05-04 13:23:30|10478.52|10478.52|10478.41|10478.41|10478.52|10478.52|10478.02|10478.02|0
1651670620000|2022-05-04 13:23:40|10478.64|10478.64|10478.64|10478.64|10478.64|10478.64|10478.64|10478.64|0
1651670630000|2022-05-04 13:23:50|10478.22|10478.22|10478.22|10478.22|10478.59|10478.59|10478.22|10478.22|0
1651670640000|2022-05-04 13:24:00|10479|10479|10479.22|10479.22|10479.22|10479.22|10479|10479|0
1651670650000|2022-05-04 13:24:10|10479.08|10479.08|10479.43|10479.43|10479.43|10479.43|10479.08|10479.08|0
1651670660000|2022-05-04 13:24:20|10479.19|10479.19|10479.19|10479.19|10479.19|10479.19|10479.19|10479.19|0
1651670670000|2022-05-04 13:24:30|10479.05|10479.05|10479.4|10479.4|10479.96|10479.96|10478.82|10478.82|0
1651670680000|2022-05-04 13:24:40|10479.25|10479.25|10479.58|10479.58|10479.91|10479.91|10479.25|10479.25|0
1651670690000|2022-05-04 13:24:50|10479.25|10479.25|10478.73|10478.73|10479.48|10479.48|10478.73|10478.73|0
1651670700000|2022-05-04 13:25:00|10478.44|10478.44|10478.83|10478.83|10478.83|10478.83|10478.4|10478.4|0
1651670710000|2022-05-04 13:25:10|10479.16|10479.16|10479.77|10479.77|10479.77|10479.77|10479.16|10479.16|0
1651670720000|2022-05-04 13:25:20|10479.9|10479.9|10479.8|10479.8|10480.05|10480.05|10479.8|10479.8|0
1651670730000|2022-05-04 13:25:30|10479.98|10479.98|10480.16|10480.16|10480.34|10480.34|10479.98|10479.98|0
1651670740000|2022-05-04 13:25:40|10480.6|10480.6|10480.55|10480.55|10480.6|10480.6|10480.16|10480.16|0
1651670750000|2022-05-04 13:25:50|10480.33|10480.33|10479.79|10479.79|10480.33|10480.33|10479.26|10479.26|0
1651670760000|2022-05-04 13:26:00|10479.94|10479.94|10479.84|10479.84|10480.19|10480.19|10479.62|10479.62|0
1651670770000|2022-05-04 13:26:10|10479.74|10479.74|10479.66|10479.66|10479.74|10479.74|10479.23|10479.23|0
1651670780000|2022-05-04 13:26:20|10479.91|10479.91|10479.66|10479.66|10479.91|10479.91|10479.66|10479.66|0
1651670790000|2022-05-04 13:26:30|10480.1|10480.1|10480.25|10480.25|10480.25|10480.25|10480.1|10480.1|0
1651670800000|2022-05-04 13:26:40|10480.03|10480.03|10479.98|10479.98|10480.09|10480.09|10479.79|10479.79|0
1651670810000|2022-05-04 13:26:50|10480.41|10480.41|10480.83|10480.83|10480.83|10480.83|10480.41|10480.41|0
1651670820000|2022-05-04 13:27:00|10481.01|10481.01|10480.59|10480.59|10481.01|10481.01|10480.59|10480.59|0
1651670830000|2022-05-04 13:27:10|10480.52|10480.52|10480.43|10480.43|10480.52|10480.52|10480.43|10480.43|0
1651670840000|2022-05-04 13:27:20|10480.27|10480.27|10480.14|10480.14|10480.27|10480.27|10480.14|10480.14|0
1651670850000|2022-05-04 13:27:30|10480.27|10480.27|10479.72|10479.72|10480.27|10480.27|10479.72|10479.72|0
1651670860000|2022-05-04 13:27:40|10479.59|10479.59|10480.26|10480.26|10480.48|10480.48|10479.59|10479.59|0
1651670870000|2022-05-04 13:27:50|10480.05|10480.05|10479.83|10479.83|10480.05|10480.05|10479.83|10479.83|0
1651670880000|2022-05-04 13:28:00|10479.76|10479.76|10480.19|10480.19|10480.26|10480.26|10479.76|10479.76|0
1651670890000|2022-05-04 13:28:10|10479.98|10479.98|10480.19|10480.19|10480.19|10480.19|10479.98|10479.98|0
1651670900000|2022-05-04 13:28:20|10480.06|10480.06|10479.8|10479.8|10480.06|10480.06|10479.8|10479.8|0
1651670920000|2022-05-04 13:28:40|10479.92|10479.92|10479.92|10479.92|10479.92|10479.92|10479.92|10479.92|0
1651670930000|2022-05-04 13:28:50|10479.73|10479.73|10479.73|10479.73|10479.73|10479.73|10479.73|10479.73|0
1651670940000|2022-05-04 13:29:00|10479.03|10479.03|10479.03|10479.03|10479.03|10479.03|10479.03|10479.03|0
1651670950000|2022-05-04 13:29:10|10478.85|10478.85|10478.85|10478.85|10478.85|10478.85|10478.85|10478.85|0
1651670960000|2022-05-04 13:29:20|10479.03|10479.03|10480.08|10480.08|10480.08|10480.08|10479.03|10479.03|0
1651670970000|2022-05-04 13:29:30|10479.93|10479.93|10480.88|10480.88|10480.88|10480.88|10479.93|10479.93|0
1651670980000|2022-05-04 13:29:40|10480.46|10480.46|10480.24|10480.24|10480.46|10480.46|10480.24|10480.24|0
1651670990000|2022-05-04 13:29:50|10480.67|10480.67|10480.02|10480.02|10480.67|10480.67|10479.64|10479.64|0
1651671000000|2022-05-04 13:30:00|10479.85|10479.85|10477.89|10477.89|10479.85|10479.85|10477.47|10477.47|0
1651671010000|2022-05-04 13:30:10|10477.67|10477.67|10477.24|10477.24|10477.67|10477.67|10477.24|10477.24|0
1651671020000|2022-05-04 13:30:20|10477.02|10477.02|10472.41|10472.41|10477.02|10477.02|10472.41|10472.41|0
1651671030000|2022-05-04 13:30:30|10472.5|10472.5|10471.42|10471.42|10472.5|10472.5|10470.91|10470.91|0
1651671040000|2022-05-04 13:30:40|10471.65|10471.65|10470.55|10470.55|10471.65|10471.65|10470.17|10470.17|0
1651671050000|2022-05-04 13:30:50|10470.73|10470.73|10470.67|10470.67|10470.89|10470.89|10470.67|10470.67|0
1651671060000|2022-05-04 13:31:00|10470.32|10470.32|10469.82|10469.82|10470.32|10470.32|10469.58|10469.58|0
1651671070000|2022-05-04 13:31:10|10469.69|10469.69|10468.63|10468.63|10469.69|10469.69|10468.55|10468.55|0
1651671080000|2022-05-04 13:31:20|10467.85|10467.85|10467.07|10467.07|10467.85|10467.85|10467.07|10467.07|0
1651671090000|2022-05-04 13:31:30|10467.19|10467.19|10467.19|10467.19|10467.19|10467.19|10467.19|10467.19|0
1651671100000|2022-05-04 13:31:40|10466.87|10466.87|10466.87|10466.87|10467.17|10467.17|10466.87|10466.87|0
1651671110000|2022-05-04 13:31:50|10467.23|10467.23|10466.94|10466.94|10467.23|10467.23|10466.78|10466.78|0
1651671120000|2022-05-04 13:32:00|10467.2|10467.2|10467.7|10467.7|10467.7|10467.7|10467.2|10467.2|0
1651671130000|2022-05-04 13:32:10|10467.57|10467.57|10467.4|10467.4|10467.57|10467.57|10467.14|10467.14|0
1651671140000|2022-05-04 13:32:20|10468.18|10468.18|10468.96|10468.96|10469.18|10469.18|10468.18|10468.18|0
1651671150000|2022-05-04 13:32:30|10468.59|10468.59|10467.24|10467.24|10468.59|10468.59|10467.24|10467.24|0
1651671170000|2022-05-04 13:32:50|10466.81|10466.81|10466.81|10466.81|10466.81|10466.81|10466.63|10466.63|0
1651671180000|2022-05-04 13:33:00|10466.63|10466.63|10468.88|10468.88|10469.02|10469.02|10466.63|10466.63|0
1651671190000|2022-05-04 13:33:10|10468.49|10468.49|10467.73|10467.73|10468.49|10468.49|10467.28|10467.28|0
1651671200000|2022-05-04 13:33:20|10467.86|10467.86|10467.21|10467.21|10468.13|10468.13|10467.21|10467.21|0
1651671210000|2022-05-04 13:33:30|10467.44|10467.44|10468.19|10468.19|10468.19|10468.19|10467.44|10467.44|0
1651671220000|2022-05-04 13:33:40|10467.82|10467.82|10468.09|10468.09|10468.09|10468.09|10467.13|10467.13|0
1651671230000|2022-05-04 13:33:50|10468.52|10468.52|10469.88|10469.88|10469.88|10469.88|10468.52|10468.52|0
1651671240000|2022-05-04 13:34:00|10469.75|10469.75|10472.05|10472.05|10472.05|10472.05|10469.75|10469.75|0
1651671250000|2022-05-04 13:34:10|10471.92|10471.92|10471.92|10471.92|10472.22|10472.22|10471.66|10471.66|0
1651671260000|2022-05-04 13:34:20|10471.67|10471.67|10471.94|10471.94|10471.94|10471.94|10471.55|10471.55|0
1651671270000|2022-05-04 13:34:30|10471.67|10471.67|10472.9|10472.9|10473.55|10473.55|10471.67|10471.67|0
1651671280000|2022-05-04 13:34:40|10473.2|10473.2|10473.2|10473.2|10473.2|10473.2|10473.2|10473.2|0
1651671290000|2022-05-04 13:34:50|10472.97|10472.97|10473.2|10473.2|10473.2|10473.2|10472.97|10472.97|0
1651671300000|2022-05-04 13:35:00|10472.88|10472.88|10474.52|10474.52|10474.52|10474.52|10472.66|10472.66|0
1651671310000|2022-05-04 13:35:10|10474.79|10474.79|10474.95|10474.95|10475.44|10475.44|10474.79|10474.79|0
1651671320000|2022-05-04 13:35:20|10475.38|10475.38|10476.15|10476.15|10476.48|10476.48|10475.38|10475.38|0
1651671330000|2022-05-04 13:35:30|10475.82|10475.82|10476.87|10476.87|10476.93|10476.93|10475.82|10475.82|0
1651671340000|2022-05-04 13:35:40|10476.44|10476.44|10476.23|10476.23|10476.44|10476.44|10476.23|10476.23|0
1651671350000|2022-05-04 13:35:50|10476.46|10476.46|10477.5|10477.5|10477.5|10477.5|10475.63|10475.63|0
1651671360000|2022-05-04 13:36:00|10477.08|10477.08|10477.99|10477.99|10477.99|10477.99|10476.99|10476.99|0
1651671370000|2022-05-04 13:36:10|10478.22|10478.22|10480.39|10480.39|10480.39|10480.39|10478.22|10478.22|0
1651671380000|2022-05-04 13:36:20|10480.48|10480.48|10480.87|10480.87|10481.96|10481.96|10480.48|10480.48|0
1651671390000|2022-05-04 13:36:30|10480.7|10480.7|10481.12|10481.12|10481.12|10481.12|10480.65|10480.65|0
1651671400000|2022-05-04 13:36:40|10480.86|10480.86|10480.86|10480.86|10481.12|10481.12|10480.86|10480.86|0
1651671410000|2022-05-04 13:36:50|10480.64|10480.64|10481.42|10481.42|10481.42|10481.42|10480.51|10480.51|0
1651671420000|2022-05-04 13:37:00|10481.68|10481.68|10481.81|10481.81|10482.25|10482.25|10481.59|10481.59|0
1651671430000|2022-05-04 13:37:10|10481.59|10481.59|10481.2|10481.2|10481.76|10481.76|10480.98|10480.98|0
1651671440000|2022-05-04 13:37:20|10481.31|10481.31|10481.31|10481.31|10481.31|10481.31|10481.31|10481.31|0
1651671450000|2022-05-04 13:37:30|10482.22|10482.22|10482.41|10482.41|10482.41|10482.41|10482.04|10482.04|0
1651671460000|2022-05-04 13:37:40|10482.6|10482.6|10483.75|10483.75|10483.75|10483.75|10482.6|10482.6|0
1651671470000|2022-05-04 13:37:50|10483.29|10483.29|10484.29|10484.29|10484.29|10484.29|10483.29|10483.29|0
1651671480000|2022-05-04 13:38:00|10483.94|10483.94|10482.08|10482.08|10483.94|10483.94|10481.82|10481.82|0
1651671490000|2022-05-04 13:38:10|10482.48|10482.48|10482.17|10482.17|10482.48|10482.48|10481.82|10481.82|0
1651671500000|2022-05-04 13:38:20|10482.05|10482.05|10482.83|10482.83|10482.83|10482.83|10482.05|10482.05|0
1651671510000|2022-05-04 13:38:30|10483.06|10483.06|10483.28|10483.28|10483.28|10483.28|10483.06|10483.06|0
1651671520000|2022-05-04 13:38:40|10483.71|10483.71|10483.64|10483.64|10484.29|10484.29|10483.28|10483.28|0
1651671530000|2022-05-04 13:38:50|10483.8|10483.8|10483.8|10483.8|10483.8|10483.8|10483.8|10483.8|0
1651671540000|2022-05-04 13:39:00|10484.01|10484.01|10483.76|10483.76|10484.01|10484.01|10483.65|10483.65|0
1651671550000|2022-05-04 13:39:10|10483.65|10483.65|10483.32|10483.32|10483.65|10483.65|10483.32|10483.32|0
1651671560000|2022-05-04 13:39:20|10482.87|10482.87|10482.89|10482.89|10482.97|10482.97|10482.54|10482.54|0
1651671570000|2022-05-04 13:39:30|10482.8|10482.8|10482.67|10482.67|10482.8|10482.8|10482.57|10482.57|0
1651671580000|2022-05-04 13:39:40|10483.09|10483.09|10483.82|10483.82|10483.82|10483.82|10482.96|10482.96|0
1651671590000|2022-05-04 13:39:50|10483.59|10483.59|10482.86|10482.86|10483.64|10483.64|10482.86|10482.86|0
1651671600000|2022-05-04 13:40:00|10482.49|10482.49|10481.69|10481.69|10482.49|10482.49|10481.69|10481.69|0
1651671610000|2022-05-04 13:40:10|10481.2|10481.2|10481.56|10481.56|10481.56|10481.56|10481.2|10481.2|0
1651671630000|2022-05-04 13:40:30|10482|10482|10482.65|10482.65|10482.65|10482.65|10482|10482|0
1651671640000|2022-05-04 13:40:40|10482.87|10482.87|10483.3|10483.3|10483.3|10483.3|10482.87|10482.87|0
1651671650000|2022-05-04 13:40:50|10483.72|10483.72|10483.72|10483.72|10483.72|10483.72|10483.72|10483.72|0
1651671670000|2022-05-04 13:41:10|10484.15|10484.15|10484.94|10484.94|10484.94|10484.94|10484.15|10484.15|0
1651671680000|2022-05-04 13:41:20|10484.59|10484.59|10485.1|10485.1|10485.1|10485.1|10484.59|10484.59|0
1651671690000|2022-05-04 13:41:30|10484.67|10484.67|10484.67|10484.67|10484.67|10484.67|10484.67|10484.67|0
1651671710000|2022-05-04 13:41:50|10484.42|10484.42|10484.16|10484.16|10484.42|10484.42|10484.16|10484.16|0
1651671720000|2022-05-04 13:42:00|10484.04|10484.04|10483.99|10483.99|10484.14|10484.14|10483.81|10483.81|0
1651671730000|2022-05-04 13:42:10|10483.86|10483.86|10484.37|10484.37|10484.37|10484.37|10483.86|10483.86|0
1651671740000|2022-05-04 13:42:20|10484.02|10484.02|10483.07|10483.07|10484.02|10484.02|10482.88|10482.88|0
1651671770000|2022-05-04 13:42:50|10483.51|10483.51|10482.57|10482.57|10483.87|10483.87|10482.57|10482.57|0
1651671790000|2022-05-04 13:43:10|10482.65|10482.65|10482.65|10482.65|10482.65|10482.65|10482.65|10482.65|0
1651671800000|2022-05-04 13:43:20|10482.78|10482.78|10483.23|10483.23|10483.56|10483.56|10482.78|10482.78|0
1651671810000|2022-05-04 13:43:30|10483.49|10483.49|10483.36|10483.36|10483.49|10483.49|10483.36|10483.36|0
1651671820000|2022-05-04 13:43:40|10483.55|10483.55|10482.93|10482.93|10483.55|10483.55|10482.93|10482.93|0
1651671830000|2022-05-04 13:43:50|10482.8|10482.8|10482.67|10482.67|10482.8|10482.8|10482.67|10482.67|0
1651671850000|2022-05-04 13:44:10|10482.88|10482.88|10483.66|10483.66|10483.66|10483.66|10482.88|10482.88|0
1651671860000|2022-05-04 13:44:20|10483.44|10483.44|10483.51|10483.51|10483.51|10483.51|10483.44|10483.44|0
1651671870000|2022-05-04 13:44:30|10483.38|10483.38|10483.11|10483.11|10483.38|10483.38|10483.11|10483.11|0
1651671880000|2022-05-04 13:44:40|10483.38|10483.38|10483.27|10483.27|10483.38|10483.38|10483.11|10483.11|0
1651671890000|2022-05-04 13:44:50|10483.18|10483.18|10482.04|10482.04|10483.18|10483.18|10482.04|10482.04|0
1651671900000|2022-05-04 13:45:00|10481.8|10481.8|10482.64|10482.64|10482.74|10482.74|10481.8|10481.8|0
1651671920000|2022-05-04 13:45:20|10482.78|10482.78|10482.78|10482.78|10482.78|10482.78|10482.78|10482.78|0
1651671930000|2022-05-04 13:45:30|10482.66|10482.66|10482.66|10482.66|10482.66|10482.66|10482.66|10482.66|0
1651671940000|2022-05-04 13:45:40|10482.78|10482.78|10483.91|10483.91|10484.35|10484.35|10482.78|10482.78|0
1651671950000|2022-05-04 13:45:50|10484.04|10484.04|10484.26|10484.26|10484.26|10484.26|10484.04|10484.04|0
1651671960000|2022-05-04 13:46:00|10484.46|10484.46|10484.12|10484.12|10484.88|10484.88|10484.12|10484.12|0
1651671970000|2022-05-04 13:46:10|10484.38|10484.38|10484.38|10484.38|10484.38|10484.38|10484.38|10484.38|0
1651671980000|2022-05-04 13:46:20|10485.16|10485.16|10485.59|10485.59|10485.59|10485.59|10485.16|10485.16|0
1651671990000|2022-05-04 13:46:30|10485.81|10485.81|10486.34|10486.34|10486.34|10486.34|10485.81|10485.81|0
1651672000000|2022-05-04 13:46:40|10485.98|10485.98|10485.44|10485.44|10486.34|10486.34|10485.44|10485.44|0
1651672010000|2022-05-04 13:46:50|10486.09|10486.09|10485.34|10485.34|10486.09|10486.09|10485.34|10485.34|0
1651672020000|2022-05-04 13:47:00|10485.77|10485.77|10484.11|10484.11|10485.77|10485.77|10483.78|10483.78|0
1651672030000|2022-05-04 13:47:10|10483.33|10483.33|10483.95|10483.95|10484.11|10484.11|10483.33|10483.33|0
1651672040000|2022-05-04 13:47:20|10484.2|10484.2|10485.02|10485.02|10485.22|10485.22|10484.2|10484.2|0
1651672050000|2022-05-04 13:47:30|10484.89|10484.89|10484.8|10484.8|10484.89|10484.89|10484.02|10484.02|0
1651672060000|2022-05-04 13:47:40|10484.27|10484.27|10483.03|10483.03|10484.27|10484.27|10483.03|10483.03|0
1651672070000|2022-05-04 13:47:50|10483.25|10483.25|10483.61|10483.61|10483.79|10483.79|10483.25|10483.25|0
1651672080000|2022-05-04 13:48:00|10483.7|10483.7|10483.16|10483.16|10483.82|10483.82|10483.16|10483.16|0
1651672090000|2022-05-04 13:48:10|10483.27|10483.27|10483.27|10483.27|10483.27|10483.27|10483.27|10483.27|0
1651672100000|2022-05-04 13:48:20|10483.17|10483.17|10483.32|10483.32|10483.32|10483.32|10483.17|10483.17|0
1651672110000|2022-05-04 13:48:30|10484.1|10484.1|10484.82|10484.82|10484.82|10484.82|10484.1|10484.1|0
1651672120000|2022-05-04 13:48:40|10484.04|10484.04|10484.92|10484.92|10484.92|10484.92|10484.04|10484.04|0
1651672130000|2022-05-04 13:48:50|10485.13|10485.13|10485.24|10485.24|10485.35|10485.35|10485.13|10485.13|0
1651672140000|2022-05-04 13:49:00|10485.61|10485.61|10487.46|10487.46|10487.46|10487.46|10485.61|10485.61|0
1651672150000|2022-05-04 13:49:10|10487.68|10487.68|10488.47|10488.47|10488.97|10488.97|10487.68|10487.68|0
1651672160000|2022-05-04 13:49:20|10488.14|10488.14|10488.33|10488.33|10488.33|10488.33|10488.14|10488.14|0
1651672170000|2022-05-04 13:49:30|10488.2|10488.2|10488.29|10488.29|10488.29|10488.29|10488.2|10488.2|0
1651672180000|2022-05-04 13:49:40|10488.5|10488.5|10489.58|10489.58|10489.58|10489.58|10488.5|10488.5|0
1651672190000|2022-05-04 13:49:50|10489.41|10489.41|10489.41|10489.41|10489.41|10489.41|10489.41|10489.41|0
1651672200000|2022-05-04 13:50:00|10489.78|10489.78|10489.48|10489.48|10489.78|10489.78|10489.35|10489.35|0
1651672210000|2022-05-04 13:50:10|10489.68|10489.68|10491.49|10491.49|10491.49|10491.49|10489.68|10489.68|0
1651672220000|2022-05-04 13:50:20|10491.17|10491.17|10491.42|10491.42|10491.42|10491.42|10491.17|10491.17|0
1651672230000|2022-05-04 13:50:30|10491.59|10491.59|10491.89|10491.89|10491.89|10491.89|10491.59|10491.59|0
1651672240000|2022-05-04 13:50:40|10492.15|10492.15|10491.9|10491.9|10492.15|10492.15|10491.9|10491.9|0
1651672250000|2022-05-04 13:50:50|10491.77|10491.77|10491.64|10491.64|10491.97|10491.97|10491.64|10491.64|0
1651672260000|2022-05-04 13:51:00|10491.86|10491.86|10490.73|10490.73|10491.86|10491.86|10490.73|10490.73|0
1651672270000|2022-05-04 13:51:10|10491.1|10491.1|10492.39|10492.39|10492.39|10492.39|10491.1|10491.1|0
1651672280000|2022-05-04 13:51:20|10492.56|10492.56|10491.91|10491.91|10492.56|10492.56|10491.91|10491.91|0
1651672290000|2022-05-04 13:51:30|10492.43|10492.43|10492.06|10492.06|10492.43|10492.43|10492.06|10492.06|0
1651672300000|2022-05-04 13:51:40|10491.97|10491.97|10491.97|10491.97|10491.97|10491.97|10491.97|10491.97|0
1651672310000|2022-05-04 13:51:50|10491.54|10491.54|10491.54|10491.54|10491.54|10491.54|10491.54|10491.54|0
1651672320000|2022-05-04 13:52:00|10491.09|10491.09|10491.09|10491.09|10491.09|10491.09|10491.09|10491.09|0
1651672330000|2022-05-04 13:52:10|10490.66|10490.66|10490.82|10490.82|10490.82|10490.82|10490.66|10490.66|0
1651672340000|2022-05-04 13:52:20|10491.32|10491.32|10491.32|10491.32|10491.32|10491.32|10491.32|10491.32|0
1651672350000|2022-05-04 13:52:30|10491.42|10491.42|10491.69|10491.69|10491.69|10491.69|10491.42|10491.42|0
1651672360000|2022-05-04 13:52:40|10491.26|10491.26|10491.84|10491.84|10491.84|10491.84|10491.26|10491.26|0
1651672370000|2022-05-04 13:52:50|10491.32|10491.32|10489.47|10489.47|10491.32|10491.32|10489.47|10489.47|0
1651672380000|2022-05-04 13:53:00|10489.56|10489.56|10489.49|10489.49|10489.56|10489.56|10489.32|10489.32|0
1651672390000|2022-05-04 13:53:10|10490.27|10490.27|10490.27|10490.27|10490.27|10490.27|10490.27|10490.27|0
1651672400000|2022-05-04 13:53:20|10489.85|10489.85|10489.76|10489.76|10489.85|10489.85|10489.59|10489.59|0
1651672410000|2022-05-04 13:53:30|10490.13|10490.13|10489.74|10489.74|10490.32|10490.32|10489.64|10489.64|0
1651672420000|2022-05-04 13:53:40|10490|10490|10489.71|10489.71|10490.16|10490.16|10489.71|10489.71|0
1651672430000|2022-05-04 13:53:50|10489.28|10489.28|10489.2|10489.2|10489.28|10489.28|10489.2|10489.2|0
1651672440000|2022-05-04 13:54:00|10488.42|10488.42|10486.2|10486.2|10488.42|10488.42|10486.2|10486.2|0
1651672450000|2022-05-04 13:54:10|10485.75|10485.75|10486.34|10486.34|10486.34|10486.34|10485.75|10485.75|0
1651672460000|2022-05-04 13:54:20|10486.77|10486.77|10483.36|10483.36|10488.1|10488.1|10483.36|10483.36|0
1651672470000|2022-05-04 13:54:30|10482.84|10482.84|10482.59|10482.59|10482.84|10482.84|10482.41|10482.41|0
1651672480000|2022-05-04 13:54:40|10482.16|10482.16|10483.69|10483.69|10483.78|10483.78|10482.16|10482.16|0
1651672500000|2022-05-04 13:55:00|10484.35|10484.35|10484.2|10484.2|10484.35|10484.35|10484.2|10484.2|0
1651672510000|2022-05-04 13:55:10|10484.43|10484.43|10484.21|10484.21|10484.43|10484.43|10484.21|10484.21|0
1651672520000|2022-05-04 13:55:20|10483.88|10483.88|10483.55|10483.55|10483.88|10483.88|10483.55|10483.55|0
1651672530000|2022-05-04 13:55:30|10483.73|10483.73|10483.7|10483.7|10483.82|10483.82|10483.7|10483.7|0
1651672540000|2022-05-04 13:55:40|10484.55|10484.55|10484|10484|10484.55|10484.55|10484|10484|0
1651672550000|2022-05-04 13:55:50|10483.59|10483.59|10481.94|10481.94|10483.59|10483.59|10481.94|10481.94|0
1651672560000|2022-05-04 13:56:00|10482.27|10482.27|10482.28|10482.28|10482.28|10482.28|10482.03|10482.03|0
1651672570000|2022-05-04 13:56:10|10481.92|10481.92|10482.9|10482.9|10482.9|10482.9|10481.92|10481.92|0
1651672580000|2022-05-04 13:56:20|10483.75|10483.75|10484.51|10484.51|10484.73|10484.73|10483.75|10483.75|0
1651672590000|2022-05-04 13:56:30|10484.76|10484.76|10484.55|10484.55|10484.76|10484.76|10484.55|10484.55|0
1651672600000|2022-05-04 13:56:40|10484.89|10484.89|10485.1|10485.1|10485.32|10485.32|10484.88|10484.88|0
1651672610000|2022-05-04 13:56:50|10484.88|10484.88|10482.84|10482.84|10484.88|10484.88|10482.84|10482.84|0
1651672620000|2022-05-04 13:57:00|10483.07|10483.07|10483.33|10483.33|10483.33|10483.33|10483.07|10483.07|0
1651672630000|2022-05-04 13:57:10|10483.11|10483.11|10482.98|10482.98|10483.11|10483.11|10482.98|10482.98|0
1651672640000|2022-05-04 13:57:20|10482.56|10482.56|10482.56|10482.56|10482.56|10482.56|10482.56|10482.56|0
1651672650000|2022-05-04 13:57:30|10482.65|10482.65|10482.78|10482.78|10482.91|10482.91|10482.65|10482.65|0
1651672660000|2022-05-04 13:57:40|10482.6|10482.6|10482.5|10482.5|10482.6|10482.6|10482.5|10482.5|0
1651672670000|2022-05-04 13:57:50|10482.04|10482.04|10481.37|10481.37|10482.36|10482.36|10481.37|10481.37|0
1651672680000|2022-05-04 13:58:00|10480.95|10480.95|10479.73|10479.73|10481.12|10481.12|10479.7|10479.7|0
1651672690000|2022-05-04 13:58:10|10479.38|10479.38|10479.41|10479.41|10479.41|10479.41|10478.95|10478.95|0
1651672700000|2022-05-04 13:58:20|10478.77|10478.77|10479.52|10479.52|10479.52|10479.52|10478.77|10478.77|0
1651672710000|2022-05-04 13:58:30|10480.16|10480.16|10481.16|10481.16|10481.16|10481.16|10479.85|10479.85|0
1651672720000|2022-05-04 13:58:40|10481.29|10481.29|10481.12|10481.12|10481.55|10481.55|10481.12|10481.12|0
1651672730000|2022-05-04 13:58:50|10480.86|10480.86|10481.69|10481.69|10481.69|10481.69|10480.86|10480.86|0
1651672740000|2022-05-04 13:59:00|10481.56|10481.56|10481.14|10481.14|10481.56|10481.56|10480.81|10480.81|0
1651672750000|2022-05-04 13:59:10|10481.57|10481.57|10481.68|10481.68|10481.68|10481.68|10481.57|10481.57|0
1651672760000|2022-05-04 13:59:20|10481.56|10481.56|10481.34|10481.34|10481.98|10481.98|10481.13|10481.13|0
1651672780000|2022-05-04 13:59:40|10481.71|10481.71|10481.71|10481.71|10481.84|10481.84|10481.54|10481.54|0
1651672790000|2022-05-04 13:59:50|10481.53|10481.53|10484.19|10484.19|10484.19|10484.19|10481.18|10481.18|0
1651672800000|2022-05-04 14:00:00|10483.41|10483.41|10485.2|10485.2|10485.2|10485.2|10483.14|10483.14|0
1651672810000|2022-05-04 14:00:10|10485.45|10485.45|10485.22|10485.22|10487.2|10487.2|10485.22|10485.22|0
1651672830000|2022-05-04 14:00:30|10485.67|10485.67|10485.67|10485.67|10485.67|10485.67|10485.67|10485.67|0
1651672840000|2022-05-04 14:00:40|10485.31|10485.31|10484.68|10484.68|10485.31|10485.31|10484.68|10484.68|0
1651672860000|2022-05-04 14:01:00|10484.26|10484.26|10484.49|10484.49|10484.49|10484.49|10484.26|10484.26|0
1651672870000|2022-05-04 14:01:10|10484.67|10484.67|10484.72|10484.72|10485.27|10485.27|10484.67|10484.67|0
1651672880000|2022-05-04 14:01:20|10484.65|10484.65|10484.65|10484.65|10484.65|10484.65|10484.65|10484.65|0
1651672890000|2022-05-04 14:01:30|10484.19|10484.19|10485.64|10485.64|10485.64|10485.64|10484.19|10484.19|0
1651672900000|2022-05-04 14:01:40|10485.82|10485.82|10485.82|10485.82|10485.82|10485.82|10485.82|10485.82|0
1651672920000|2022-05-04 14:02:00|10486.18|10486.18|10488.62|10488.62|10488.75|10488.75|10486.06|10486.06|0
1651672930000|2022-05-04 14:02:10|10488.43|10488.43|10489.21|10489.21|10489.21|10489.21|10488.43|10488.43|0
1651672940000|2022-05-04 14:02:20|10488.79|10488.79|10489.39|10489.39|10489.39|10489.39|10488.54|10488.54|0
1651672950000|2022-05-04 14:02:30|10489.21|10489.21|10488.88|10488.88|10489.31|10489.31|10488.88|10488.88|0
1651672960000|2022-05-04 14:02:40|10489.12|10489.12|10489.12|10489.12|10489.12|10489.12|10489.12|10489.12|0
1651672970000|2022-05-04 14:02:50|10488.62|10488.62|10489.09|10489.09|10489.27|10489.27|10488.2|10488.2|0
1651672980000|2022-05-04 14:03:00|10488.31|10488.31|10486.55|10486.55|10488.31|10488.31|10486.55|10486.55|0
1651672990000|2022-05-04 14:03:10|10486.88|10486.88|10484.99|10484.99|10486.88|10486.88|10484.99|10484.99|0
1651673000000|2022-05-04 14:03:20|10484.69|10484.69|10485.44|10485.44|10485.44|10485.44|10484.69|10484.69|0
1651673010000|2022-05-04 14:03:30|10485.93|10485.93|10484.85|10484.85|10486.06|10486.06|10484.85|10484.85|0
1651673020000|2022-05-04 14:03:40|10484.69|10484.69|10484.71|10484.71|10484.94|10484.94|10484.57|10484.57|0
1651673030000|2022-05-04 14:03:50|10484.94|10484.94|10485.11|10485.11|10485.11|10485.11|10484.75|10484.75|0
1651673040000|2022-05-04 14:04:00|10485.43|10485.43|10485.06|10485.06|10485.43|10485.43|10485.06|10485.06|0
1651673050000|2022-05-04 14:04:10|10485.49|10485.49|10485.49|10485.49|10485.49|10485.49|10485.49|10485.49|0
1651673060000|2022-05-04 14:04:20|10486.34|10486.34|10485.81|10485.81|10486.34|10486.34|10485.81|10485.81|0
1651673070000|2022-05-04 14:04:30|10485.45|10485.45|10485.26|10485.26|10485.81|10485.81|10485.26|10485.26|0
1651673080000|2022-05-04 14:04:40|10485.92|10485.92|10486.77|10486.77|10487|10487|10485.92|10485.92|0
1651673090000|2022-05-04 14:04:50|10486.25|10486.25|10486.25|10486.25|10486.25|10486.25|10486.25|10486.25|0
1651673100000|2022-05-04 14:05:00|10485.47|10485.47|10485.82|10485.82|10485.9|10485.9|10485.47|10485.47|0
1651673110000|2022-05-04 14:05:10|10485.39|10485.39|10485.85|10485.85|10485.85|10485.85|10485.07|10485.07|0
1651673120000|2022-05-04 14:05:20|10486.37|10486.37|10487.24|10487.24|10487.24|10487.24|10486.37|10486.37|0
1651673130000|2022-05-04 14:05:30|10487.49|10487.49|10487.49|10487.49|10487.49|10487.49|10487.49|10487.49|0
1651673140000|2022-05-04 14:05:40|10487.37|10487.37|10487.63|10487.63|10487.63|10487.63|10487.23|10487.23|0
1651673150000|2022-05-04 14:05:50|10487.54|10487.54|10484.71|10484.71|10487.54|10487.54|10484.71|10484.71|0
1651673160000|2022-05-04 14:06:00|10484.29|10484.29|10483.3|10483.3|10484.29|10484.29|10483.3|10483.3|0
1651673170000|2022-05-04 14:06:10|10483.05|10483.05|10482.05|10482.05|10483.05|10483.05|10482.05|10482.05|0
1651673180000|2022-05-04 14:06:20|10481.87|10481.87|10481.87|10481.87|10481.87|10481.87|10481.87|10481.87|0
1651673190000|2022-05-04 14:06:30|10481.69|10481.69|10481.57|10481.57|10481.69|10481.69|10481.57|10481.57|0
1651673210000|2022-05-04 14:06:50|10481.66|10481.66|10481.78|10481.78|10481.78|10481.78|10481|10481|0
1651673220000|2022-05-04 14:07:00|10482.14|10482.14|10482.38|10482.38|10482.38|10482.38|10482.14|10482.14|0
1651673230000|2022-05-04 14:07:10|10481.95|10481.95|10481.08|10481.08|10481.95|10481.95|10481.08|10481.08|0
1651673240000|2022-05-04 14:07:20|10481.21|10481.21|10482.08|10482.08|10482.08|10482.08|10481.21|10481.21|0
1651673250000|2022-05-04 14:07:30|10481.95|10481.95|10481.95|10481.95|10481.95|10481.95|10481.95|10481.95|0
1651673270000|2022-05-04 14:07:50|10481.53|10481.53|10482.6|10482.6|10482.6|10482.6|10481.53|10481.53|0
1651673280000|2022-05-04 14:08:00|10482.47|10482.47|10482.47|10482.47|10482.47|10482.47|10482.47|10482.47|0
1651673290000|2022-05-04 14:08:10|10482.6|10482.6|10481.82|10481.82|10482.6|10482.6|10481.82|10481.82|0
1651673300000|2022-05-04 14:08:20|10481.69|10481.69|10479.96|10479.96|10481.69|10481.69|10479.96|10479.96|0
1651673310000|2022-05-04 14:08:30|10480.06|10480.06|10481.41|10481.41|10481.41|10481.41|10480.06|10480.06|0
1651673320000|2022-05-04 14:08:40|10481.83|10481.83|10481.56|10481.56|10481.83|10481.83|10481.13|10481.13|0
1651673330000|2022-05-04 14:08:50|10482|10482|10482.12|10482.12|10482.12|10482.12|10481.77|10481.77|0
1651673340000|2022-05-04 14:09:00|10481.48|10481.48|10480.32|10480.32|10481.48|10481.48|10480.04|10480.04|0
1651673350000|2022-05-04 14:09:10|10480.19|10480.19|10479.89|10479.89|10480.19|10480.19|10479.8|10479.8|0
1651673360000|2022-05-04 14:09:20|10480.74|10480.74|10481.55|10481.55|10481.55|10481.55|10480.32|10480.32|0
1651673370000|2022-05-04 14:09:30|10481.92|10481.92|10482.83|10482.83|10483.02|10483.02|10481.92|10481.92|0
1651673380000|2022-05-04 14:09:40|10482.71|10482.71|10482.71|10482.71|10482.71|10482.71|10482.71|10482.71|0
1651673390000|2022-05-04 14:09:50|10482.29|10482.29|10480.23|10480.23|10482.29|10482.29|10480.23|10480.23|0
1651673400000|2022-05-04 14:10:00|10480.6|10480.6|10480.77|10480.77|10480.77|10480.77|10480.6|10480.6|0
1651673410000|2022-05-04 14:10:10|10480.55|10480.55|10480.97|10480.97|10480.97|10480.97|10480.55|10480.55|0
1651673420000|2022-05-04 14:10:20|10481.04|10481.04|10481.55|10481.55|10481.97|10481.97|10481.04|10481.04|0
1651673430000|2022-05-04 14:10:30|10481.16|10481.16|10481.66|10481.66|10481.66|10481.66|10481.16|10481.16|0
1651673440000|2022-05-04 14:10:40|10481.87|10481.87|10483.95|10483.95|10484.15|10484.15|10481.87|10481.87|0
1651673450000|2022-05-04 14:10:50|10483.74|10483.74|10484.3|10484.3|10484.3|10484.3|10483.74|10483.74|0
1651673460000|2022-05-04 14:11:00|10483.95|10483.95|10483.91|10483.91|10483.95|10483.95|10483.84|10483.84|0
1651673470000|2022-05-04 14:11:10|10484.16|10484.16|10484.16|10484.16|10484.16|10484.16|10484.16|10484.16|0
1651673480000|2022-05-04 14:11:20|10485.01|10485.01|10485.01|10485.01|10485.01|10485.01|10485.01|10485.01|0
1651673490000|2022-05-04 14:11:30|10485.36|10485.36|10484.94|10484.94|10485.36|10485.36|10484.94|10484.94|0
1651673500000|2022-05-04 14:11:40|10485.92|10485.92|10485.92|10485.92|10485.92|10485.92|10485.92|10485.92|0
1651673520000|2022-05-04 14:12:00|10485.67|10485.67|10485.97|10485.97|10485.97|10485.97|10485.54|10485.54|0
1651673530000|2022-05-04 14:12:10|10484.98|10484.98|10484.98|10484.98|10484.98|10484.98|10484.98|10484.98|0
1651673540000|2022-05-04 14:12:20|10485.32|10485.32|10486.06|10486.06|10486.06|10486.06|10485.32|10485.32|0
1651673550000|2022-05-04 14:12:30|10486.72|10486.72|10486.72|10486.72|10486.72|10486.72|10486.72|10486.72|0
1651673560000|2022-05-04 14:12:40|10486.81|10486.81|10486.81|10486.81|10486.81|10486.81|10486.81|10486.81|0
1651673570000|2022-05-04 14:12:50|10487.16|10487.16|10485.61|10485.61|10487.16|10487.16|10485.61|10485.61|0
1651673580000|2022-05-04 14:13:00|10485.25|10485.25|10484.31|10484.31|10485.25|10485.25|10484.31|10484.31|0
1651673590000|2022-05-04 14:13:10|10484.43|10484.43|10484.43|10484.43|10484.43|10484.43|10484.43|10484.43|0
1651673600000|2022-05-04 14:13:20|10484.56|10484.56|10485.34|10485.34|10485.34|10485.34|10484.56|10484.56|0
1651673610000|2022-05-04 14:13:30|10485.23|10485.23|10486.03|10486.03|10486.03|10486.03|10485.23|10485.23|0
1651673640000|2022-05-04 14:14:00|10486.81|10486.81|10489|10489|10489.17|10489.17|10486.81|10486.81|0
1651673650000|2022-05-04 14:14:10|10488.22|10488.22|10488.09|10488.09|10488.22|10488.22|10487.97|10487.97|0
1651673660000|2022-05-04 14:14:20|10488.34|10488.34|10488.68|10488.68|10488.68|10488.68|10488.25|10488.25|0
1651673670000|2022-05-04 14:14:30|10488.79|10488.79|10487.08|10487.08|10488.92|10488.92|10486.93|10486.93|0
1651673680000|2022-05-04 14:14:40|10486.92|10486.92|10486.9|10486.9|10486.92|10486.92|10486.9|10486.9|0
1651673690000|2022-05-04 14:14:50|10486.78|10486.78|10486.78|10486.78|10486.78|10486.78|10486.78|10486.78|0
1651673700000|2022-05-04 14:15:00|10486.35|10486.35|10484.84|10484.84|10486.85|10486.85|10484.84|10484.84|0
1651673710000|2022-05-04 14:15:10|10485.62|10485.62|10484.85|10484.85|10485.84|10485.84|10484.85|10484.85|0
1651673720000|2022-05-04 14:15:20|10484.32|10484.32|10484.15|10484.15|10484.93|10484.93|10484.15|10484.15|0
1651673730000|2022-05-04 14:15:30|10483.55|10483.55|10482.46|10482.46|10483.55|10483.55|10481.61|10481.61|0
1651673740000|2022-05-04 14:15:40|10482.29|10482.29|10481.62|10481.62|10482.62|10482.62|10481.62|10481.62|0
1651673750000|2022-05-04 14:15:50|10481.99|10481.99|10482.84|10482.84|10482.84|10482.84|10481.99|10481.99|0
1651673760000|2022-05-04 14:16:00|10483|10483|10483|10483|10483|10483|10483|10483|0
1651673780000|2022-05-04 14:16:20|10483.17|10483.17|10484.4|10484.4|10484.4|10484.4|10483.17|10483.17|0
1651673790000|2022-05-04 14:16:30|10484.56|10484.56|10485.21|10485.21|10485.21|10485.21|10484.56|10484.56|0
1651673800000|2022-05-04 14:16:40|10485.08|10485.08|10485.15|10485.15|10485.23|10485.23|10485.08|10485.08|0
1651673810000|2022-05-04 14:16:50|10485.33|10485.33|10485.26|10485.26|10485.33|10485.33|10485.26|10485.26|0
1651673820000|2022-05-04 14:17:00|10485.52|10485.52|10485.62|10485.62|10485.62|10485.62|10485.52|10485.52|0
1651673830000|2022-05-04 14:17:10|10485.87|10485.87|10485.44|10485.44|10485.87|10485.87|10485.44|10485.44|0
1651673840000|2022-05-04 14:17:20|10485.87|10485.87|10486.35|10486.35|10486.35|10486.35|10485.87|10485.87|0
1651673860000|2022-05-04 14:17:40|10486.57|10486.57|10486.38|10486.38|10486.57|10486.57|10486.38|10486.38|0
1651673880000|2022-05-04 14:18:00|10486.62|10486.62|10486.49|10486.49|10486.62|10486.62|10486.49|10486.49|0
1651673890000|2022-05-04 14:18:10|10486.35|10486.35|10486.35|10486.35|10486.72|10486.72|10486.35|10486.35|0
1651673900000|2022-05-04 14:18:20|10486.79|10486.79|10489.14|10489.14|10489.14|10489.14|10486.79|10486.79|0
1651673910000|2022-05-04 14:18:30|10489.92|10489.92|10489|10489|10489.92|10489.92|10489|10489|0
1651673920000|2022-05-04 14:18:40|10489.12|10489.12|10489.42|10489.42|10489.78|10489.78|10488.5|10488.5|0
1651673940000|2022-05-04 14:19:00|10488.64|10488.64|10488.43|10488.43|10488.64|10488.64|10488.11|10488.11|0
1651673950000|2022-05-04 14:19:10|10488.69|10488.69|10488.59|10488.59|10489.75|10489.75|10488.59|10488.59|0
1651673960000|2022-05-04 14:19:20|10488.36|10488.36|10488.36|10488.36|10488.36|10488.36|10488.36|10488.36|0
1651673980000|2022-05-04 14:19:40|10487.93|10487.93|10488.26|10488.26|10488.26|10488.26|10487.83|10487.83|0
1651673990000|2022-05-04 14:19:50|10488.01|10488.01|10488.01|10488.01|10488.01|10488.01|10488.01|10488.01|0
1651674000000|2022-05-04 14:20:00|10487.58|10487.58|10487.42|10487.42|10487.78|10487.78|10487.35|10487.35|0
1651674010000|2022-05-04 14:20:10|10487.18|10487.18|10490.45|10490.45|10490.45|10490.45|10487.18|10487.18|0
1651674020000|2022-05-04 14:20:20|10490.33|10490.33|10489.54|10489.54|10490.33|10490.33|10489.29|10489.29|0
1651674030000|2022-05-04 14:20:30|10489.67|10489.67|10490.6|10490.6|10490.6|10490.6|10489.67|10489.67|0
1651674040000|2022-05-04 14:20:40|10490.28|10490.28|10489.77|10489.77|10490.28|10490.28|10489.77|10489.77|0
1651674050000|2022-05-04 14:20:50|10489.41|10489.41|10489.25|10489.25|10489.41|10489.41|10489.25|10489.25|0
1651674060000|2022-05-04 14:21:00|10489.51|10489.51|10489.51|10489.51|10489.64|10489.64|10489.38|10489.38|0
1651674080000|2022-05-04 14:21:20|10489.38|10489.38|10489.25|10489.25|10489.62|10489.62|10489.25|10489.25|0
1651674090000|2022-05-04 14:21:30|10489.12|10489.12|10488.89|10488.89|10489.12|10489.12|10488.89|10488.89|0
1651674100000|2022-05-04 14:21:40|10488.68|10488.68|10489.03|10489.03|10489.46|10489.46|10488.68|10488.68|0
1651674110000|2022-05-04 14:21:50|10488.8|10488.8|10488.02|10488.02|10488.8|10488.8|10488.02|10488.02|0
1651674120000|2022-05-04 14:22:00|10487.59|10487.59|10487.59|10487.59|10487.59|10487.59|10487.59|10487.59|0
1651674130000|2022-05-04 14:22:10|10487.97|10487.97|10487.75|10487.75|10488.15|10488.15|10487.75|10487.75|0
1651674140000|2022-05-04 14:22:20|10487.97|10487.97|10487.97|10487.97|10487.97|10487.97|10487.97|10487.97|0
1651674170000|2022-05-04 14:22:50|10487.61|10487.61|10487.61|10487.61|10487.61|10487.61|10487.61|10487.61|0
1651674180000|2022-05-04 14:23:00|10487.36|10487.36|10487.1|10487.1|10487.36|10487.36|10486.75|10486.75|0
1651674190000|2022-05-04 14:23:10|10486.89|10486.89|10486.89|10486.89|10486.89|10486.89|10486.89|10486.89|0
1651674200000|2022-05-04 14:23:20|10486.56|10486.56|10486.49|10486.49|10486.56|10486.56|10486.23|10486.23|0
1651674210000|2022-05-04 14:23:30|10486.59|10486.59|10486.89|10486.89|10486.89|10486.89|10486.03|10486.03|0
1651674220000|2022-05-04 14:23:40|10487.12|10487.12|10487.12|10487.12|10487.12|10487.12|10487.12|10487.12|0
1651674240000|2022-05-04 14:24:00|10487.36|10487.36|10487.57|10487.57|10487.89|10487.89|10487.36|10487.36|0
1651674250000|2022-05-04 14:24:10|10487.46|10487.46|10489.88|10489.88|10490.96|10490.96|10487.46|10487.46|0
1651674260000|2022-05-04 14:24:20|10489.95|10489.95|10489.9|10489.9|10490.16|10490.16|10489.72|10489.72|0
1651674270000|2022-05-04 14:24:30|10490.12|10490.12|10490.12|10490.12|10490.12|10490.12|10490.12|10490.12|0
1651674280000|2022-05-04 14:24:40|10490.38|10490.38|10489.83|10489.83|10490.38|10490.38|10489.61|10489.61|0
1651674290000|2022-05-04 14:24:50|10489.99|10489.99|10488.75|10488.75|10489.99|10489.99|10488.75|10488.75|0
1651674300000|2022-05-04 14:25:00|10488.84|10488.84|10489.09|10489.09|10489.09|10489.09|10488.84|10488.84|0
1651674310000|2022-05-04 14:25:10|10489.46|10489.46|10489.46|10489.46|10489.46|10489.46|10489.46|10489.46|0
1651674320000|2022-05-04 14:25:20|10488.68|10488.68|10490.06|10490.06|10490.21|10490.21|10487.9|10487.9|0
1651674350000|2022-05-04 14:25:50|10490.19|10490.19|10490.19|10490.19|10490.19|10490.19|10490.19|10490.19|0
1651674360000|2022-05-04 14:26:00|10490.32|10490.32|10489.01|10489.01|10490.32|10490.32|10488.63|10488.63|0
1651674370000|2022-05-04 14:26:10|10488.78|10488.78|10488.82|10488.82|10488.82|10488.82|10488.5|10488.5|0
1651674390000|2022-05-04 14:26:30|10488.96|10488.96|10489.31|10489.31|10489.31|10489.31|10488.85|10488.85|0
1651674400000|2022-05-04 14:26:40|10489.4|10489.4|10489.62|10489.62|10489.62|10489.62|10489.4|10489.4|0
1651674410000|2022-05-04 14:26:50|10489.99|10489.99|10490.36|10490.36|10490.41|10490.41|10489.99|10489.99|0
1651674420000|2022-05-04 14:27:00|10490.59|10490.59|10493.25|10493.25|10493.25|10493.25|10490.59|10490.59|0
1651674430000|2022-05-04 14:27:10|10493.57|10493.57|10493.41|10493.41|10493.57|10493.57|10493.41|10493.41|0
1651674440000|2022-05-04 14:27:20|10493.58|10493.58|10493.9|10493.9|10494.09|10494.09|10493.33|10493.33|0
1651674450000|2022-05-04 14:27:30|10494.33|10494.33|10493.98|10493.98|10494.33|10494.33|10493.98|10493.98|0
1651674460000|2022-05-04 14:27:40|10493.2|10493.2|10493.2|10493.2|10493.2|10493.2|10493.2|10493.2|0
1651674470000|2022-05-04 14:27:50|10493.04|10493.04|10492.11|10492.11|10493.04|10493.04|10492.11|10492.11|0
1651674480000|2022-05-04 14:28:00|10491.99|10491.99|10492.2|10492.2|10492.2|10492.2|10491.78|10491.78|0
1651674490000|2022-05-04 14:28:10|10492.63|10492.63|10492.97|10492.97|10492.97|10492.97|10492.19|10492.19|0
1651674500000|2022-05-04 14:28:20|10492.81|10492.81|10492.81|10492.81|10492.81|10492.81|10492.81|10492.81|0
1651674510000|2022-05-04 14:28:30|10492.69|10492.69|10493.22|10493.22|10493.22|10493.22|10492.6|10492.6|0
1651674520000|2022-05-04 14:28:40|10493.57|10493.57|10493.99|10493.99|10494.21|10494.21|10493.57|10493.57|0
1651674530000|2022-05-04 14:28:50|10494.22|10494.22|10494.88|10494.88|10494.88|10494.88|10494.22|10494.22|0
1651674540000|2022-05-04 14:29:00|10494.46|10494.46|10494.46|10494.46|10494.46|10494.46|10494.46|10494.46|0
1651674560000|2022-05-04 14:29:20|10494.7|10494.7|10495.42|10495.42|10495.61|10495.61|10494.7|10494.7|0
1651674570000|2022-05-04 14:29:30|10495.78|10495.78|10495.78|10495.78|10495.78|10495.78|10495.78|10495.78|0
1651674580000|2022-05-04 14:29:40|10496.21|10496.21|10496.43|10496.43|10496.43|10496.43|10496.21|10496.21|0
1651674590000|2022-05-04 14:29:50|10496.85|10496.85|10496.85|10496.85|10496.85|10496.85|10496.85|10496.85|0
1651674600000|2022-05-04 14:30:00|10497.29|10497.29|10497.29|10497.29|10497.41|10497.41|10497.29|10497.29|0
1651674610000|2022-05-04 14:30:10|10497.07|10497.07|10495.2|10495.2|10497.07|10497.07|10495.2|10495.2|0
1651674620000|2022-05-04 14:30:20|10494.83|10494.83|10494.58|10494.58|10494.83|10494.83|10494.22|10494.22|0
1651674640000|2022-05-04 14:30:40|10495.36|10495.36|10494.56|10494.56|10495.59|10495.59|10494.56|10494.56|0
1651674650000|2022-05-04 14:30:50|10494.19|10494.19|10494.99|10494.99|10494.99|10494.99|10494.19|10494.19|0
1651674670000|2022-05-04 14:31:10|10495.22|10495.22|10495.46|10495.46|10495.67|10495.67|10495.22|10495.22|0
1651674690000|2022-05-04 14:31:30|10495.24|10495.24|10493.95|10493.95|10495.24|10495.24|10493.95|10493.95|0
1651674700000|2022-05-04 14:31:40|10493.53|10493.53|10494.18|10494.18|10494.18|10494.18|10492.83|10492.83|0
1651674710000|2022-05-04 14:31:50|10494.54|10494.54|10494.5|10494.5|10494.54|10494.54|10494.33|10494.33|0
1651674720000|2022-05-04 14:32:00|10495.28|10495.28|10493.47|10493.47|10495.28|10495.28|10493.47|10493.47|0
1651674730000|2022-05-04 14:32:10|10493.3|10493.3|10492.38|10492.38|10493.3|10493.3|10492.21|10492.21|0
1651674740000|2022-05-04 14:32:20|10492.25|10492.25|10491.85|10491.85|10492.25|10492.25|10491.85|10491.85|0
1651674750000|2022-05-04 14:32:30|10491.99|10491.99|10492.12|10492.12|10492.12|10492.12|10491.99|10491.99|0
1651674770000|2022-05-04 14:32:50|10490.56|10490.56|10489.23|10489.23|10490.68|10490.68|10489.23|10489.23|0
1651674780000|2022-05-04 14:33:00|10488.86|10488.86|10489.37|10489.37|10489.79|10489.79|10488.71|10488.71|0
1651674800000|2022-05-04 14:33:20|10489.15|10489.15|10489.15|10489.15|10489.15|10489.15|10489.15|10489.15|0
1651674810000|2022-05-04 14:33:30|10489.07|10489.07|10488.69|10488.69|10489.07|10489.07|10488.69|10488.69|0
1651674820000|2022-05-04 14:33:40|10489.11|10489.11|10488.96|10488.96|10489.29|10489.29|10488.61|10488.61|0
1651674830000|2022-05-04 14:33:50|10488.6|10488.6|10488.07|10488.07|10488.6|10488.6|10488.07|10488.07|0
1651674840000|2022-05-04 14:34:00|10487.94|10487.94|10487.91|10487.91|10487.94|10487.94|10487.54|10487.54|0
1651674850000|2022-05-04 14:34:10|10487.58|10487.58|10481.64|10481.64|10487.58|10487.58|10481.64|10481.64|0
1651674860000|2022-05-04 14:34:20|10481.72|10481.72|10480.09|10480.09|10481.72|10481.72|10480.08|10480.08|0
1651674870000|2022-05-04 14:34:30|10480.87|10480.87|10480.8|10480.8|10480.87|10480.87|10479.77|10479.77|0
1651674880000|2022-05-04 14:34:40|10480.9|10480.9|10481.41|10481.41|10481.41|10481.41|10480.9|10480.9|0
1651674890000|2022-05-04 14:34:50|10481.06|10481.06|10482.62|10482.62|10483.28|10483.28|10481.06|10481.06|0
1651674900000|2022-05-04 14:35:00|10482.45|10482.45|10482.73|10482.73|10482.91|10482.91|10482.45|10482.45|0
1651674920000|2022-05-04 14:35:20|10483.09|10483.09|10483.09|10483.09|10483.09|10483.09|10483.09|10483.09|0
1651674930000|2022-05-04 14:35:30|10483.26|10483.26|10484.18|10484.18|10484.18|10484.18|10483.26|10483.26|0
1651674940000|2022-05-04 14:35:40|10484.34|10484.34|10482.69|10482.69|10484.34|10484.34|10482.69|10482.69|0
1651674950000|2022-05-04 14:35:50|10482.76|10482.76|10485.19|10485.19|10485.19|10485.19|10482.56|10482.56|0
1651674960000|2022-05-04 14:36:00|10484.41|10484.41|10484.49|10484.49|10484.49|10484.49|10484.3|10484.3|0
1651674970000|2022-05-04 14:36:10|10485.27|10485.27|10485.54|10485.54|10485.54|10485.54|10485.27|10485.27|0
1651674980000|2022-05-04 14:36:20|10485.75|10485.75|10485.51|10485.51|10485.75|10485.75|10485.51|10485.51|0
1651674990000|2022-05-04 14:36:30|10485.61|10485.61|10485.61|10485.61|10485.61|10485.61|10485.61|10485.61|0
1651675000000|2022-05-04 14:36:40|10485.49|10485.49|10485.31|10485.31|10485.49|10485.49|10485.31|10485.31|0
1651675010000|2022-05-04 14:36:50|10485.74|10485.74|10485.74|10485.74|10485.74|10485.74|10485.74|10485.74|0
1651675020000|2022-05-04 14:37:00|10485.87|10485.87|10485.28|10485.28|10485.87|10485.87|10484.76|10484.76|0
1651675030000|2022-05-04 14:37:10|10485.15|10485.15|10484.48|10484.48|10485.15|10485.15|10484.48|10484.48|0
1651675040000|2022-05-04 14:37:20|10484.6|10484.6|10486.6|10486.6|10486.6|10486.6|10484.6|10484.6|0
1651675050000|2022-05-04 14:37:30|10486.81|10486.81|10486.81|10486.81|10486.81|10486.81|10486.81|10486.81|0
1651675060000|2022-05-04 14:37:40|10486.69|10486.69|10486.69|10486.69|10486.69|10486.69|10486.69|10486.69|0
1651675070000|2022-05-04 14:37:50|10486.46|10486.46|10486.96|10486.96|10486.96|10486.96|10486.46|10486.46|0
1651675080000|2022-05-04 14:38:00|10487.39|10487.39|10486.96|10486.96|10487.39|10487.39|10486.96|10486.96|0
1651675090000|2022-05-04 14:38:10|10487.13|10487.13|10487.13|10487.13|10487.13|10487.13|10487.13|10487.13|0
1651675100000|2022-05-04 14:38:20|10486.95|10486.95|10486.84|10486.84|10486.95|10486.95|10486.84|10486.84|0
1651675110000|2022-05-04 14:38:30|10486.66|10486.66|10486.92|10486.92|10486.92|10486.92|10486.66|10486.66|0
1651675120000|2022-05-04 14:38:40|10486.56|10486.56|10485.78|10485.78|10486.56|10486.56|10485.78|10485.78|0
1651675130000|2022-05-04 14:38:50|10485.56|10485.56|10484.8|10484.8|10485.56|10485.56|10484.8|10484.8|0
1651675140000|2022-05-04 14:39:00|10485.13|10485.13|10484.58|10484.58|10485.13|10485.13|10484.58|10484.58|0
1651675150000|2022-05-04 14:39:10|10484.15|10484.15|10483.63|10483.63|10484.15|10484.15|10483.63|10483.63|0
1651675160000|2022-05-04 14:39:20|10483.45|10483.45|10484.2|10484.2|10484.2|10484.2|10483.45|10483.45|0
1651675170000|2022-05-04 14:39:30|10484.13|10484.13|10484.13|10484.13|10484.13|10484.13|10484.13|10484.13|0
1651675180000|2022-05-04 14:39:40|10484.21|10484.21|10485.36|10485.36|10485.36|10485.36|10484.21|10484.21|0
1651675190000|2022-05-04 14:39:50|10485.89|10485.89|10487.08|10487.08|10487.11|10487.11|10485.63|10485.63|0
1651675200000|2022-05-04 14:40:00|10486.3|10486.3|10486.51|10486.51|10486.51|10486.51|10485.73|10485.73|0
1651675210000|2022-05-04 14:40:10|10486.84|10486.84|10487.26|10487.26|10487.26|10487.26|10486.51|10486.51|0
1651675220000|2022-05-04 14:40:20|10487.39|10487.39|10487.53|10487.53|10487.53|10487.53|10487.39|10487.39|0
1651675230000|2022-05-04 14:40:30|10486.75|10486.75|10486.35|10486.35|10486.75|10486.75|10486.35|10486.35|0
1651675240000|2022-05-04 14:40:40|10486.44|10486.44|10486.87|10486.87|10486.87|10486.87|10486.44|10486.44|0
1651675250000|2022-05-04 14:40:50|10486.77|10486.77|10486.68|10486.68|10486.77|10486.77|10486.68|10486.68|0
1651675260000|2022-05-04 14:41:00|10486.57|10486.57|10487.34|10487.34|10487.34|10487.34|10486.57|10486.57|0
1651675270000|2022-05-04 14:41:10|10487.48|10487.48|10487.83|10487.83|10487.83|10487.83|10487.44|10487.44|0
1651675280000|2022-05-04 14:41:20|10488.61|10488.61|10488.16|10488.16|10488.61|10488.61|10488.16|10488.16|0
1651675290000|2022-05-04 14:41:30|10487.83|10487.83|10488.42|10488.42|10488.42|10488.42|10487.61|10487.61|0
1651675300000|2022-05-04 14:41:40|10489.2|10489.2|10488.47|10488.47|10489.2|10489.2|10488.36|10488.36|0
1651675310000|2022-05-04 14:41:50|10490.03|10490.03|10489.06|10489.06|10490.03|10490.03|10489.06|10489.06|0
1651675320000|2022-05-04 14:42:00|10488.84|10488.84|10488.84|10488.84|10488.84|10488.84|10488.84|10488.84|0
1651675340000|2022-05-04 14:42:20|10488.62|10488.62|10487.38|10487.38|10488.62|10488.62|10487.38|10487.38|0
1651675350000|2022-05-04 14:42:30|10487.54|10487.54|10487.54|10487.54|10487.54|10487.54|10487.54|10487.54|0
1651675360000|2022-05-04 14:42:40|10487.45|10487.45|10486.94|10486.94|10487.45|10487.45|10486.58|10486.58|0
1651675370000|2022-05-04 14:42:50|10487.07|10487.07|10485.71|10485.71|10487.07|10487.07|10485.71|10485.71|0
1651675380000|2022-05-04 14:43:00|10485.54|10485.54|10486.8|10486.8|10486.8|10486.8|10485.44|10485.44|0
1651675390000|2022-05-04 14:43:10|10486.68|10486.68|10486.68|10486.68|10486.68|10486.68|10486.68|10486.68|0
1651675400000|2022-05-04 14:43:20|10486.55|10486.55|10486.77|10486.77|10486.77|10486.77|10486.55|10486.55|0
1651675420000|2022-05-04 14:43:40|10486.94|10486.94|10488.34|10488.34|10488.34|10488.34|10486.94|10486.94|0
1651675430000|2022-05-04 14:43:50|10487.88|10487.88|10487.97|10487.97|10488.1|10488.1|10487.88|10487.88|0
1651675440000|2022-05-04 14:44:00|10488.21|10488.21|10488.21|10488.21|10488.21|10488.21|10488.21|10488.21|0
1651675450000|2022-05-04 14:44:10|10488.09|10488.09|10487.51|10487.51|10488.09|10488.09|10487.24|10487.24|0
1651675460000|2022-05-04 14:44:20|10487.63|10487.63|10487.33|10487.33|10487.63|10487.63|10487.33|10487.33|0
1651675470000|2022-05-04 14:44:30|10487.08|10487.08|10486.98|10486.98|10487.21|10487.21|10486.98|10486.98|0
1651675480000|2022-05-04 14:44:40|10487.15|10487.15|10487.75|10487.75|10488.19|10488.19|10487.15|10487.15|0
1651675490000|2022-05-04 14:44:50|10487.91|10487.91|10488.35|10488.35|10488.78|10488.78|10487.91|10487.91|0
1651675500000|2022-05-04 14:45:00|10487.91|10487.91|10489.24|10489.24|10489.24|10489.24|10487.91|10487.91|0
1651675510000|2022-05-04 14:45:10|10489.61|10489.61|10491.01|10491.01|10491.01|10491.01|10489.24|10489.24|0
1651675520000|2022-05-04 14:45:20|10491.09|10491.09|10490.97|10490.97|10491.09|10491.09|10490.88|10490.88|0
1651675530000|2022-05-04 14:45:30|10491.4|10491.4|10491.84|10491.84|10491.97|10491.97|10491.4|10491.4|0
1651675540000|2022-05-04 14:45:40|10491.49|10491.49|10491.49|10491.49|10491.49|10491.49|10491.49|10491.49|0
1651675550000|2022-05-04 14:45:50|10491.67|10491.67|10491.24|10491.24|10492.02|10492.02|10491.24|10491.24|0
1651675560000|2022-05-04 14:46:00|10491.6|10491.6|10492.02|10492.02|10492.02|10492.02|10491.24|10491.24|0
1651675570000|2022-05-04 14:46:10|10492.19|10492.19|10492.76|10492.76|10492.76|10492.76|10492.02|10492.02|0
1651675580000|2022-05-04 14:46:20|10492.33|10492.33|10491.02|10491.02|10492.33|10492.33|10490.6|10490.6|0
1651675590000|2022-05-04 14:46:30|10491.12|10491.12|10491.12|10491.12|10491.33|10491.33|10491.12|10491.12|0
1651675600000|2022-05-04 14:46:40|10490.43|10490.43|10490.43|10490.43|10490.43|10490.43|10490.43|10490.43|0
1651675610000|2022-05-04 14:46:50|10489.98|10489.98|10490.19|10490.19|10490.19|10490.19|10489.98|10489.98|0
1651675620000|2022-05-04 14:47:00|10490.58|10490.58|10490.83|10490.83|10491.44|10491.44|10490.58|10490.58|0
1651675630000|2022-05-04 14:47:10|10489.43|10489.43|10488.65|10488.65|10489.43|10489.43|10488.25|10488.25|0
1651675640000|2022-05-04 14:47:20|10488.32|10488.32|10488.12|10488.12|10488.88|10488.88|10488.12|10488.12|0
1651675650000|2022-05-04 14:47:30|10488.35|10488.35|10489.92|10489.92|10490.36|10490.36|10488.35|10488.35|0
1651675660000|2022-05-04 14:47:40|10490|10490|10489.27|10489.27|10490|10490|10489.27|10489.27|0
1651675670000|2022-05-04 14:47:50|10489.37|10489.37|10488.74|10488.74|10489.37|10489.37|10488.74|10488.74|0
1651675680000|2022-05-04 14:48:00|10488.64|10488.64|10488.28|10488.28|10488.64|10488.64|10488.28|10488.28|0
1651675690000|2022-05-04 14:48:10|10488.93|10488.93|10487.75|10487.75|10488.93|10488.93|10487.75|10487.75|0
1651675700000|2022-05-04 14:48:20|10488.12|10488.12|10487.75|10487.75|10488.12|10488.12|10487.75|10487.75|0
1651675710000|2022-05-04 14:48:30|10487.89|10487.89|10487.75|10487.75|10487.89|10487.89|10487.75|10487.75|0
1651675720000|2022-05-04 14:48:40|10488.12|10488.12|10488.12|10488.12|10488.12|10488.12|10488.12|10488.12|0
1651675730000|2022-05-04 14:48:50|10488.02|10488.02|10487.97|10487.97|10488.26|10488.26|10487.48|10487.48|0
1651675740000|2022-05-04 14:49:00|10487.84|10487.84|10487.54|10487.54|10487.84|10487.84|10487.54|10487.54|0
1651675760000|2022-05-04 14:49:20|10487.45|10487.45|10486.72|10486.72|10487.45|10487.45|10486.72|10486.72|0
1651675770000|2022-05-04 14:49:30|10487.19|10487.19|10486.65|10486.65|10487.19|10487.19|10486.65|10486.65|0
1651675780000|2022-05-04 14:49:40|10486.22|10486.22|10486.66|10486.66|10486.99|10486.99|10485.97|10485.97|0
1651675790000|2022-05-04 14:49:50|10486.5|10486.5|10486.66|10486.66|10486.92|10486.92|10486.28|10486.28|0
1651675800000|2022-05-04 14:50:00|10486.92|10486.92|10487.27|10487.27|10487.27|10487.27|10486.92|10486.92|0
1651675810000|2022-05-04 14:50:10|10487.05|10487.05|10487.54|10487.54|10487.54|10487.54|10487.05|10487.05|0
1651675820000|2022-05-04 14:50:20|10487.21|10487.21|10487.35|10487.35|10487.78|10487.78|10487.21|10487.21|0
1651675830000|2022-05-04 14:50:30|10486.93|10486.93|10486.58|10486.58|10486.93|10486.93|10486.58|10486.58|0
1651675840000|2022-05-04 14:50:40|10486.84|10486.84|10485.78|10485.78|10486.84|10486.84|10485.78|10485.78|0
1651675850000|2022-05-04 14:50:50|10485.66|10485.66|10485.33|10485.33|10485.66|10485.66|10485.33|10485.33|0
1651675860000|2022-05-04 14:51:00|10484.98|10484.98|10482.22|10482.22|10484.98|10484.98|10482.22|10482.22|0
1651675870000|2022-05-04 14:51:10|10481.8|10481.8|10482.58|10482.58|10482.58|10482.58|10481.27|10481.27|0
1651675880000|2022-05-04 14:51:20|10481.93|10481.93|10481.93|10481.93|10482.58|10482.58|10481.93|10481.93|0
1651675890000|2022-05-04 14:51:30|10482.45|10482.45|10481.57|10481.57|10482.72|10482.72|10481.31|10481.31|0
1651675900000|2022-05-04 14:51:40|10481.7|10481.7|10482.73|10482.73|10482.95|10482.95|10481.7|10481.7|0
1651675910000|2022-05-04 14:51:50|10482.55|10482.55|10481.6|10481.6|10482.55|10482.55|10481.6|10481.6|0
1651675920000|2022-05-04 14:52:00|10481.5|10481.5|10481.46|10481.46|10482.04|10482.04|10481.26|10481.26|0
1651675930000|2022-05-04 14:52:10|10481.13|10481.13|10481.05|10481.05|10481.13|10481.13|10481.05|10481.05|0
1651675940000|2022-05-04 14:52:20|10480.72|10480.72|10480.81|10480.81|10480.81|10480.81|10480.72|10480.72|0
1651675950000|2022-05-04 14:52:30|10480.94|10480.94|10480.78|10480.78|10481.21|10481.21|10480.53|10480.53|0
1651675960000|2022-05-04 14:52:40|10480.45|10480.45|10480.45|10480.45|10480.45|10480.45|10480.45|10480.45|0
1651675970000|2022-05-04 14:52:50|10480.29|10480.29|10479.92|10479.92|10480.29|10480.29|10479.92|10479.92|0
1651675980000|2022-05-04 14:53:00|10479.78|10479.78|10480.07|10480.07|10480.07|10480.07|10479.78|10479.78|0
1651675990000|2022-05-04 14:53:10|10480|10480|10478.91|10478.91|10480|10480|10478.91|10478.91|0
1651676000000|2022-05-04 14:53:20|10478.66|10478.66|10478.17|10478.17|10478.66|10478.66|10478.17|10478.17|0
1651676010000|2022-05-04 14:53:30|10477.81|10477.81|10478.17|10478.17|10478.17|10478.17|10477.81|10477.81|0
1651676020000|2022-05-04 14:53:40|10478|10478|10476.94|10476.94|10478|10478|10476.94|10476.94|0
1651676030000|2022-05-04 14:53:50|10476.76|10476.76|10476.33|10476.33|10476.76|10476.76|10476.33|10476.33|0
1651676040000|2022-05-04 14:54:00|10475.97|10475.97|10476.33|10476.33|10476.33|10476.33|10475.97|10475.97|0
1651676050000|2022-05-04 14:54:10|10476.6|10476.6|10475.73|10475.73|10476.6|10476.6|10475.73|10475.73|0
1651676060000|2022-05-04 14:54:20|10475.84|10475.84|10476.21|10476.21|10476.21|10476.21|10475.75|10475.75|0
1651676070000|2022-05-04 14:54:30|10475.84|10475.84|10475.52|10475.52|10475.84|10475.84|10475.52|10475.52|0
1651676090000|2022-05-04 14:54:50|10474.74|10474.74|10472.81|10472.81|10474.74|10474.74|10472.81|10472.81|0
1651676100000|2022-05-04 14:55:00|10472.28|10472.28|10471.47|10471.47|10472.28|10472.28|10471.47|10471.47|0
1651676110000|2022-05-04 14:55:10|10470.69|10470.69|10470.69|10470.69|10471.21|10471.21|10470.26|10470.26|0
1651676120000|2022-05-04 14:55:20|10470.94|10470.94|10471.89|10471.89|10471.89|10471.89|10470.26|10470.26|0
1651676130000|2022-05-04 14:55:30|10471.11|10471.11|10470.6|10470.6|10471.11|10471.11|10470.6|10470.6|0
1651676140000|2022-05-04 14:55:40|10471.02|10471.02|10470.86|10470.86|10471.19|10471.19|10470.86|10470.86|0
1651676150000|2022-05-04 14:55:50|10471.3|10471.3|10471.04|10471.04|10471.47|10471.47|10471.04|10471.04|0
1651676160000|2022-05-04 14:56:00|10470.72|10470.72|10470.16|10470.16|10470.72|10470.72|10470.16|10470.16|0
1651676170000|2022-05-04 14:56:10|10470.34|10470.34|10469.89|10469.89|10470.34|10470.34|10469.89|10469.89|0
1651676180000|2022-05-04 14:56:20|10469.69|10469.69|10467.57|10467.57|10469.69|10469.69|10467.57|10467.57|0
1651676190000|2022-05-04 14:56:30|10467.9|10467.9|10467.36|10467.36|10467.9|10467.9|10467.03|10467.03|0
1651676200000|2022-05-04 14:56:40|10468.01|10468.01|10466.93|10466.93|10468.01|10468.01|10466.93|10466.93|0
1651676210000|2022-05-04 14:56:50|10467.36|10467.36|10467.26|10467.26|10467.69|10467.69|10467.26|10467.26|0
1651676220000|2022-05-04 14:57:00|10467.59|10467.59|10467.5|10467.5|10468.37|10468.37|10467.5|10467.5|0
1651676230000|2022-05-04 14:57:10|10467.18|10467.18|10467.18|10467.18|10467.18|10467.18|10467.18|10467.18|0
1651676240000|2022-05-04 14:57:20|10467.31|10467.31|10466.88|10466.88|10467.31|10467.31|10466.55|10466.55|0
1651676250000|2022-05-04 14:57:30|10466.55|10466.55|10469.1|10469.1|10469.1|10469.1|10466.55|10466.55|0
1651676260000|2022-05-04 14:57:40|10469.43|10469.43|10468.74|10468.74|10469.76|10469.76|10468.74|10468.74|0
1651676270000|2022-05-04 14:57:50|10469.52|10469.52|10468.8|10468.8|10469.84|10469.84|10468.8|10468.8|0
1651676280000|2022-05-04 14:58:00|10469.13|10469.13|10469.13|10469.13|10469.45|10469.45|10468.8|10468.8|0
1651676290000|2022-05-04 14:58:10|10468.8|10468.8|10468.78|10468.78|10468.8|10468.8|10468.45|10468.45|0
1651676300000|2022-05-04 14:58:20|10469.55|10469.55|10469.97|10469.97|10470.3|10470.3|10469.13|10469.13|0
1651676310000|2022-05-04 14:58:30|10470.63|10470.63|10470|10470|10470.63|10470.63|10469.54|10469.54|0
1651676320000|2022-05-04 14:58:40|10470.32|10470.32|10470.12|10470.12|10470.32|10470.32|10469.99|10469.99|0
1651676330000|2022-05-04 14:58:50|10469.79|10469.79|10469.79|10469.79|10469.79|10469.79|10469.79|10469.79|0
1651676340000|2022-05-04 14:59:00|10470.01|10470.01|10471.11|10471.11|10471.98|10471.98|10470.01|10470.01|0
1651676350000|2022-05-04 14:59:10|10471.33|10471.33|10470.94|10470.94|10471.33|10471.33|10470.94|10470.94|0
1651676360000|2022-05-04 14:59:20|10470.78|10470.78|10471.28|10471.28|10471.28|10471.28|10470.08|10470.08|0
1651676370000|2022-05-04 14:59:30|10470.84|10470.84|10469.82|10469.82|10470.84|10470.84|10469.82|10469.82|0
1651676380000|2022-05-04 14:59:40|10470.19|10470.19|10470.64|10470.64|10470.74|10470.74|10470.15|10470.15|0
1651676390000|2022-05-04 14:59:50|10470.38|10470.38|10471.67|10471.67|10471.8|10471.8|10470.38|10470.38|0
1651676400000|2022-05-04 15:00:00|10472.12|10472.12|10472.44|10472.44|10473.2|10473.2|10472.12|10472.12|0
1651676410000|2022-05-04 15:00:10|10471.66|10471.66|10471.43|10471.43|10472.63|10472.63|10471.43|10471.43|0
1651676420000|2022-05-04 15:00:20|10471.87|10471.87|10472.23|10472.23|10472.23|10472.23|10471.22|10471.22|0
1651676430000|2022-05-04 15:00:30|10472.41|10472.41|10472.23|10472.23|10472.41|10472.41|10472.23|10472.23|0
1651676440000|2022-05-04 15:00:40|10472.56|10472.56|10475.27|10475.27|10475.27|10475.27|10471.95|10471.95|0
1651676450000|2022-05-04 15:00:50|10474.28|10474.28|10473.63|10473.63|10474.28|10474.28|10473.63|10473.63|0
1651676460000|2022-05-04 15:01:00|10473.81|10473.81|10473.69|10473.69|10473.91|10473.91|10473.48|10473.48|0
1651676470000|2022-05-04 15:01:10|10473.36|10473.36|10473.77|10473.77|10473.77|10473.77|10472.89|10472.89|0
1651676480000|2022-05-04 15:01:20|10474.25|10474.25|10475.8|10475.8|10475.8|10475.8|10474.25|10474.25|0
1651676490000|2022-05-04 15:01:30|10475.93|10475.93|10475.4|10475.4|10476.68|10476.68|10475.3|10475.3|0
1651676500000|2022-05-04 15:01:40|10475.73|10475.73|10475.6|10475.6|10475.92|10475.92|10475.6|10475.6|0
1651676510000|2022-05-04 15:01:50|10475.42|10475.42|10474.54|10474.54|10475.42|10475.42|10474.54|10474.54|0
1651676520000|2022-05-04 15:02:00|10474.36|10474.36|10474.56|10474.56|10474.68|10474.68|10474.36|10474.36|0
1651676530000|2022-05-04 15:02:10|10474.1|10474.1|10474.05|10474.05|10474.38|10474.38|10474.02|10474.02|0
1651676540000|2022-05-04 15:02:20|10473.83|10473.83|10474.06|10474.06|10474.49|10474.49|10473.83|10473.83|0
1651676550000|2022-05-04 15:02:30|10473.98|10473.98|10474.26|10474.26|10474.26|10474.26|10473.61|10473.61|0
1651676560000|2022-05-04 15:02:40|10474.17|10474.17|10473.65|10473.65|10474.17|10474.17|10473.65|10473.65|0
1651676570000|2022-05-04 15:02:50|10473.39|10473.39|10473.16|10473.16|10473.57|10473.57|10473.07|10473.07|0
1651676580000|2022-05-04 15:03:00|10473.26|10473.26|10473.18|10473.18|10473.26|10473.26|10472.93|10472.93|0
1651676590000|2022-05-04 15:03:10|10472.85|10472.85|10473.32|10473.32|10473.32|10473.32|10472.85|10472.85|0
1651676600000|2022-05-04 15:03:20|10473.23|10473.23|10472.34|10472.34|10473.23|10473.23|10472.19|10472.19|0
1651676610000|2022-05-04 15:03:30|10472.15|10472.15|10469.65|10469.65|10472.81|10472.81|10469.65|10469.65|0
1651676620000|2022-05-04 15:03:40|10470.43|10470.43|10469.97|10469.97|10470.66|10470.66|10469.97|10469.97|0
1651676630000|2022-05-04 15:03:50|10469.82|10469.82|10470.09|10470.09|10470.51|10470.51|10469.82|10469.82|0
1651676640000|2022-05-04 15:04:00|10469.31|10469.31|10468.58|10468.58|10469.35|10469.35|10468.58|10468.58|0
1651676650000|2022-05-04 15:04:10|10468.65|10468.65|10466.99|10466.99|10468.65|10468.65|10466.99|10466.99|0
1651676660000|2022-05-04 15:04:20|10467.11|10467.11|10464.78|10464.78|10467.11|10467.11|10464.78|10464.78|0
1651676670000|2022-05-04 15:04:30|10464.65|10464.65|10465.7|10465.7|10465.83|10465.83|10464.29|10464.29|0
1651676680000|2022-05-04 15:04:40|10465.84|10465.84|10465.19|10465.19|10465.84|10465.84|10465.19|10465.19|0
1651676690000|2022-05-04 15:04:50|10465.1|10465.1|10465.23|10465.23|10465.23|10465.23|10465.1|10465.1|0
1651676700000|2022-05-04 15:05:00|10465.01|10465.01|10465.34|10465.34|10465.79|10465.79|10465.01|10465.01|0
1651676710000|2022-05-04 15:05:10|10465.15|10465.15|10463.96|10463.96|10465.41|10465.41|10463.62|10463.62|0
1651676720000|2022-05-04 15:05:20|10464.14|10464.14|10463.81|10463.81|10464.14|10464.14|10463.81|10463.81|0
1651676730000|2022-05-04 15:05:30|10464.14|10464.14|10463.37|10463.37|10464.14|10464.14|10463.37|10463.37|0
1651676740000|2022-05-04 15:05:40|10463.19|10463.19|10462.76|10462.76|10463.52|10463.52|10462.76|10462.76|0
1651676750000|2022-05-04 15:05:50|10462.52|10462.52|10462.94|10462.94|10462.94|10462.94|10462.52|10462.52|0
1651676760000|2022-05-04 15:06:00|10463.16|10463.16|10463.7|10463.7|10464.09|10464.09|10463.16|10463.16|0
1651676780000|2022-05-04 15:06:20|10463.89|10463.89|10465.03|10465.03|10465.03|10465.03|10463.89|10463.89|0
1651676790000|2022-05-04 15:06:30|10464.58|10464.58|10465.16|10465.16|10465.16|10465.16|10464.43|10464.43|0
1651676800000|2022-05-04 15:06:40|10465.53|10465.53|10467.45|10467.45|10467.45|10467.45|10465.01|10465.01|0
1651676810000|2022-05-04 15:06:50|10467.81|10467.81|10468.51|10468.51|10468.73|10468.73|10467.81|10467.81|0
1651676820000|2022-05-04 15:07:00|10469.29|10469.29|10469.95|10469.95|10469.95|10469.95|10469.29|10469.29|0
1651676830000|2022-05-04 15:07:10|10469.85|10469.85|10469.94|10469.94|10469.94|10469.94|10469.85|10469.85|0
1651676840000|2022-05-04 15:07:20|10469.5|10469.5|10469.15|10469.15|10469.5|10469.5|10469.15|10469.15|0
1651676850000|2022-05-04 15:07:30|10468.72|10468.72|10468.01|10468.01|10468.72|10468.72|10468.01|10468.01|0
1651676860000|2022-05-04 15:07:40|10467.68|10467.68|10466.72|10466.72|10467.68|10467.68|10466.72|10466.72|0
1651676870000|2022-05-04 15:07:50|10467.5|10467.5|10467.5|10467.5|10467.5|10467.5|10467.5|10467.5|0
1651676880000|2022-05-04 15:08:00|10467.87|10467.87|10468.12|10468.12|10468.51|10468.51|10467.87|10467.87|0
1651676890000|2022-05-04 15:08:10|10467.7|10467.7|10467.7|10467.7|10467.7|10467.7|10467.7|10467.7|0
1651676900000|2022-05-04 15:08:20|10467.61|10467.61|10467.96|10467.96|10468.39|10468.39|10467.61|10467.61|0
1651676910000|2022-05-04 15:08:30|10467.86|10467.86|10468.48|10468.48|10468.73|10468.73|10467.86|10467.86|0
1651676920000|2022-05-04 15:08:40|10468.35|10468.35|10468.35|10468.35|10468.35|10468.35|10468.35|10468.35|0
1651676930000|2022-05-04 15:08:50|10468.72|10468.72|10468.72|10468.72|10468.72|10468.72|10468.72|10468.72|0
1651676940000|2022-05-04 15:09:00|10470.28|10470.28|10469.5|10469.5|10470.28|10470.28|10469.5|10469.5|0
1651676950000|2022-05-04 15:09:10|10469.75|10469.75|10469.92|10469.92|10470.25|10470.25|10469.75|10469.75|0
1651676960000|2022-05-04 15:09:20|10469.68|10469.68|10469.77|10469.77|10469.77|10469.77|10469.68|10469.68|0
1651676970000|2022-05-04 15:09:30|10469.86|10469.86|10469.86|10469.86|10469.86|10469.86|10469.86|10469.86|0
1651676980000|2022-05-04 15:09:40|10470.23|10470.23|10471.79|10471.79|10471.79|10471.79|10469.86|10469.86|0
1651676990000|2022-05-04 15:09:50|10472.01|10472.01|10472.67|10472.67|10472.67|10472.67|10472.01|10472.01|0
1651677000000|2022-05-04 15:10:00|10473.06|10473.06|10475.11|10475.11|10475.11|10475.11|10473.06|10473.06|0
1651677010000|2022-05-04 15:10:10|10474.79|10474.79|10473.58|10473.58|10474.79|10474.79|10473.58|10473.58|0
1651677020000|2022-05-04 15:10:20|10473.66|10473.66|10472.47|10472.47|10474.03|10474.03|10472.47|10472.47|0
1651677030000|2022-05-04 15:10:30|10472.37|10472.37|10472.37|10472.37|10472.37|10472.37|10472.37|10472.37|0
1651677040000|2022-05-04 15:10:40|10472.15|10472.15|10473.36|10473.36|10473.36|10473.36|10472.15|10472.15|0
1651677050000|2022-05-04 15:10:50|10473.24|10473.24|10472.91|10472.91|10473.24|10473.24|10472.91|10472.91|0
1651677060000|2022-05-04 15:11:00|10473.17|10473.17|10473.81|10473.81|10473.97|10473.97|10472.9|10472.9|0
1651677070000|2022-05-04 15:11:10|10474.07|10474.07|10473.81|10473.81|10474.07|10474.07|10473.81|10473.81|0
1651677080000|2022-05-04 15:11:20|10473.48|10473.48|10472.47|10472.47|10473.48|10473.48|10472.44|10472.44|0
1651677090000|2022-05-04 15:11:30|10472.09|10472.09|10472.03|10472.03|10472.21|10472.21|10472.03|10472.03|0
1651677100000|2022-05-04 15:11:40|10471.84|10471.84|10471.52|10471.52|10471.84|10471.84|10471.52|10471.52|0
1651677110000|2022-05-04 15:11:50|10471.19|10471.19|10472.83|10472.83|10472.83|10472.83|10471.19|10471.19|0
1651677120000|2022-05-04 15:12:00|10472.05|10472.05|10471.9|10471.9|10472.05|10472.05|10471.13|10471.13|0
1651677130000|2022-05-04 15:12:10|10471.46|10471.46|10470.89|10470.89|10471.46|10471.46|10470.89|10470.89|0
1651677140000|2022-05-04 15:12:20|10470.76|10470.76|10471.12|10471.12|10471.12|10471.12|10470.5|10470.5|0
1651677150000|2022-05-04 15:12:30|10471.21|10471.21|10471.64|10471.64|10471.64|10471.64|10471.21|10471.21|0
1651677160000|2022-05-04 15:12:40|10472.49|10472.49|10473.01|10473.01|10473.01|10473.01|10472.49|10472.49|0
1651677170000|2022-05-04 15:12:50|10473.1|10473.1|10472.73|10472.73|10473.1|10473.1|10472.73|10472.73|0
1651677180000|2022-05-04 15:13:00|10471.98|10471.98|10472.43|10472.43|10472.43|10472.43|10471.98|10471.98|0
1651677190000|2022-05-04 15:13:10|10472.92|10472.92|10472.92|10472.92|10472.92|10472.92|10472.92|10472.92|0
1651677200000|2022-05-04 15:13:20|10472.6|10472.6|10471.69|10471.69|10472.6|10472.6|10471.69|10471.69|0
1651677210000|2022-05-04 15:13:30|10471.37|10471.37|10471.37|10471.37|10471.37|10471.37|10471.37|10471.37|0
1651677220000|2022-05-04 15:13:40|10471.04|10471.04|10471.48|10471.48|10471.48|10471.48|10471.04|10471.04|0
1651677230000|2022-05-04 15:13:50|10471.95|10471.95|10471.72|10471.72|10471.95|10471.95|10471.63|10471.63|0
1651677240000|2022-05-04 15:14:00|10471.5|10471.5|10470.6|10470.6|10471.61|10471.61|10470.6|10470.6|0
1651677260000|2022-05-04 15:14:20|10471.02|10471.02|10470.47|10470.47|10471.02|10471.02|10470.47|10470.47|0
1651677270000|2022-05-04 15:14:30|10470.14|10470.14|10469.8|10469.8|10470.14|10470.14|10469.8|10469.8|0
1651677280000|2022-05-04 15:14:40|10469.62|10469.62|10467.7|10467.7|10469.62|10469.62|10467.7|10467.7|0
1651677290000|2022-05-04 15:14:50|10467.56|10467.56|10466.84|10466.84|10467.56|10467.56|10466.84|10466.84|0
1651677300000|2022-05-04 15:15:00|10466.76|10466.76|10466.76|10466.76|10466.76|10466.76|10466.76|10466.76|0
1651677310000|2022-05-04 15:15:10|10465.98|10465.98|10465.76|10465.76|10465.98|10465.98|10465.53|10465.53|0
1651677320000|2022-05-04 15:15:20|10465.66|10465.66|10465.99|10465.99|10466.32|10466.32|10465.66|10465.66|0
1651677330000|2022-05-04 15:15:30|10465.66|10465.66|10465.66|10465.66|10465.66|10465.66|10465.66|10465.66|0
1651677340000|2022-05-04 15:15:40|10465.27|10465.27|10465.38|10465.38|10465.45|10465.45|10465.27|10465.27|0
1651677350000|2022-05-04 15:15:50|10465.81|10465.81|10465.25|10465.25|10465.81|10465.81|10465.25|10465.25|0
1651677360000|2022-05-04 15:16:00|10465.47|10465.47|10465.96|10465.96|10466.29|10466.29|10465.47|10465.47|0
1651677370000|2022-05-04 15:16:10|10466.74|10466.74|10466.1|10466.1|10467.13|10467.13|10466.1|10466.1|0
1651677380000|2022-05-04 15:16:20|10465.62|10465.62|10464.45|10464.45|10465.62|10465.62|10464.45|10464.45|0
1651677390000|2022-05-04 15:16:30|10464.02|10464.02|10467.38|10467.38|10467.38|10467.38|10464.02|10464.02|0
1651677400000|2022-05-04 15:16:40|10467.84|10467.84|10467.34|10467.34|10467.84|10467.84|10466.66|10466.66|0
1651677410000|2022-05-04 15:16:50|10467.47|10467.47|10467.95|10467.95|10467.95|10467.95|10466.8|10466.8|0
1651677420000|2022-05-04 15:17:00|10467.58|10467.58|10466.58|10466.58|10467.58|10467.58|10466.22|10466.22|0
1651677430000|2022-05-04 15:17:10|10466.26|10466.26|10466.58|10466.58|10466.58|10466.58|10466.26|10466.26|0
1651677440000|2022-05-04 15:17:20|10466.91|10466.91|10466.58|10466.58|10466.91|10466.91|10466.58|10466.58|0
1651677450000|2022-05-04 15:17:30|10466.45|10466.45|10465.96|10465.96|10466.45|10466.45|10465.96|10465.96|0
1651677470000|2022-05-04 15:17:50|10465.83|10465.83|10465.68|10465.68|10466.05|10466.05|10465.49|10465.49|0
1651677480000|2022-05-04 15:18:00|10466.01|10466.01|10466.32|10466.32|10466.32|10466.32|10466.01|10466.01|0
1651677490000|2022-05-04 15:18:10|10466.49|10466.49|10467.55|10467.55|10467.55|10467.55|10466.49|10466.49|0
1651677500000|2022-05-04 15:18:20|10467.68|10467.68|10467.68|10467.68|10467.68|10467.68|10467.68|10467.68|0
1651677510000|2022-05-04 15:18:30|10468.04|10468.04|10468.61|10468.61|10468.97|10468.97|10468.04|10468.04|0
1651677520000|2022-05-04 15:18:40|10468.91|10468.91|10468.76|10468.76|10468.91|10468.91|10468.76|10468.76|0
1651677530000|2022-05-04 15:18:50|10469.19|10469.19|10468.54|10468.54|10469.19|10469.19|10468.43|10468.43|0
1651677540000|2022-05-04 15:19:00|10468.43|10468.43|10469.27|10469.27|10469.27|10469.27|10468.39|10468.39|0
1651677550000|2022-05-04 15:19:10|10469.44|10469.44|10469.6|10469.6|10469.6|10469.6|10469.44|10469.44|0
1651677560000|2022-05-04 15:19:20|10469.84|10469.84|10469.98|10469.98|10470.07|10470.07|10469.84|10469.84|0
1651677570000|2022-05-04 15:19:30|10470.76|10470.76|10471.07|10471.07|10471.4|10471.4|10470.76|10470.76|0
1651677580000|2022-05-04 15:19:40|10471.29|10471.29|10471.29|10471.29|10471.29|10471.29|10471.29|10471.29|0
1651677590000|2022-05-04 15:19:50|10471.41|10471.41|10472.98|10472.98|10472.98|10472.98|10471.41|10471.41|0
1651677600000|2022-05-04 15:20:00|10473.11|10473.11|10474.14|10474.14|10474.14|10474.14|10472.45|10472.45|0
1651677610000|2022-05-04 15:20:10|10473.7|10473.7|10472.34|10472.34|10473.7|10473.7|10472.34|10472.34|0
1651677620000|2022-05-04 15:20:20|10472.01|10472.01|10472.76|10472.76|10472.76|10472.76|10471.85|10471.85|0
1651677630000|2022-05-04 15:20:30|10472.98|10472.98|10473.11|10473.11|10473.34|10473.34|10472.98|10472.98|0
1651677640000|2022-05-04 15:20:40|10473.55|10473.55|10471.57|10471.57|10473.55|10473.55|10471.57|10471.57|0
1651677650000|2022-05-04 15:20:50|10471.93|10471.93|10471.57|10471.57|10471.93|10471.93|10471.57|10471.57|0
1651677660000|2022-05-04 15:21:00|10471.8|10471.8|10471.8|10471.8|10472.13|10472.13|10471.8|10471.8|0
1651677670000|2022-05-04 15:21:10|10471.38|10471.38|10471.38|10471.38|10471.38|10471.38|10471.38|10471.38|0
1651677680000|2022-05-04 15:21:20|10471.15|10471.15|10470.22|10470.22|10471.15|10471.15|10470.22|10470.22|0
1651677690000|2022-05-04 15:21:30|10470.34|10470.34|10470.57|10470.57|10470.57|10470.57|10470.34|10470.34|0
1651677700000|2022-05-04 15:21:40|10470.48|10470.48|10470.13|10470.13|10470.48|10470.48|10470.13|10470.13|0
1651677710000|2022-05-04 15:21:50|10470.26|10470.26|10470.37|10470.37|10470.37|10470.37|10470.26|10470.26|0
1651677720000|2022-05-04 15:22:00|10470.49|10470.49|10471.27|10471.27|10471.27|10471.27|10470.49|10470.49|0
1651677730000|2022-05-04 15:22:10|10471.11|10471.11|10470.23|10470.23|10471.11|10471.11|10470.23|10470.23|0
1651677740000|2022-05-04 15:22:20|10471.1|10471.1|10471.94|10471.94|10471.94|10471.94|10471.1|10471.1|0
1651677750000|2022-05-04 15:22:30|10472.27|10472.27|10473.46|10473.46|10473.46|10473.46|10472.27|10472.27|0
1651677760000|2022-05-04 15:22:40|10473.7|10473.7|10473.99|10473.99|10474.11|10474.11|10473.33|10473.33|0
1651677770000|2022-05-04 15:22:50|10474.35|10474.35|10474.22|10474.22|10474.35|10474.35|10474.22|10474.22|0
1651677780000|2022-05-04 15:23:00|10474.7|10474.7|10475.77|10475.77|10475.77|10475.77|10474.57|10474.57|0
1651677790000|2022-05-04 15:23:10|10474.99|10474.99|10475.36|10475.36|10475.36|10475.36|10474.59|10474.59|0
1651677800000|2022-05-04 15:23:20|10476.14|10476.14|10474.81|10474.81|10476.14|10476.14|10474.81|10474.81|0
1651677810000|2022-05-04 15:23:30|10474.69|10474.69|10475|10475|10475|10475|10474.57|10474.57|0
1651677820000|2022-05-04 15:23:40|10475.15|10475.15|10474.6|10474.6|10475.15|10475.15|10474.16|10474.16|0
1651677830000|2022-05-04 15:23:50|10474.16|10474.16|10475.15|10475.15|10475.15|10475.15|10474.16|10474.16|0
1651677840000|2022-05-04 15:24:00|10475.48|10475.48|10475.53|10475.53|10476.16|10476.16|10475.37|10475.37|0
1651677850000|2022-05-04 15:24:10|10474.85|10474.85|10473.53|10473.53|10474.85|10474.85|10472.97|10472.97|0
1651677860000|2022-05-04 15:24:20|10473.17|10473.17|10472.86|10472.86|10473.17|10473.17|10472.3|10472.3|0
1651677870000|2022-05-04 15:24:30|10473.12|10473.12|10472.03|10472.03|10473.12|10473.12|10472.03|10472.03|0
1651677880000|2022-05-04 15:24:40|10471.91|10471.91|10472.74|10472.74|10472.74|10472.74|10471.78|10471.78|0
1651677890000|2022-05-04 15:24:50|10472.86|10472.86|10473.12|10473.12|10473.12|10473.12|10472.86|10472.86|0
1651677900000|2022-05-04 15:25:00|10473.21|10473.21|10472.45|10472.45|10473.46|10473.46|10472.45|10472.45|0
1651677910000|2022-05-04 15:25:10|10472.24|10472.24|10472.34|10472.34|10472.38|10472.38|10472.01|10472.01|0
1651677920000|2022-05-04 15:25:20|10472.71|10472.71|10471.49|10471.49|10472.92|10472.92|10471.49|10471.49|0
1651677930000|2022-05-04 15:25:30|10471.92|10471.92|10471.09|10471.09|10471.92|10471.92|10470.89|10470.89|0
1651677940000|2022-05-04 15:25:40|10471.31|10471.31|10470.7|10470.7|10471.31|10471.31|10470.7|10470.7|0
1651677950000|2022-05-04 15:25:50|10470.47|10470.47|10470.11|10470.11|10470.47|10470.47|10470.11|10470.11|0
1651677960000|2022-05-04 15:26:00|10469.86|10469.86|10468.94|10468.94|10470.11|10470.11|10468.94|10468.94|0
1651677970000|2022-05-04 15:26:10|10469.07|10469.07|10469.39|10469.39|10469.39|10469.39|10469.07|10469.07|0
1651677980000|2022-05-04 15:26:20|10469.15|10469.15|10469.2|10469.2|10469.46|10469.46|10468.92|10468.92|0
1651677990000|2022-05-04 15:26:30|10468.97|10468.97|10468.31|10468.31|10468.97|10468.97|10468.31|10468.31|0
1651678000000|2022-05-04 15:26:40|10467.99|10467.99|10467.85|10467.85|10468.29|10468.29|10467.85|10467.85|0
1651678010000|2022-05-04 15:26:50|10468|10468|10467.75|10467.75|10468.19|10468.19|10467.75|10467.75|0
1651678020000|2022-05-04 15:27:00|10467.57|10467.57|10468.7|10468.7|10468.7|10468.7|10467.57|10467.57|0
1651678030000|2022-05-04 15:27:10|10468.48|10468.48|10468.29|10468.29|10468.48|10468.48|10467.7|10467.7|0
1651678040000|2022-05-04 15:27:20|10467.87|10467.87|10467.61|10467.61|10467.87|10467.87|10467.61|10467.61|0
1651678050000|2022-05-04 15:27:30|10467.18|10467.18|10467.06|10467.06|10467.18|10467.18|10466.31|10466.31|0
1651678060000|2022-05-04 15:27:40|10466.73|10466.73|10465.64|10465.64|10466.81|10466.81|10465.21|10465.21|0
1651678070000|2022-05-04 15:27:50|10465.49|10465.49|10465.86|10465.86|10465.86|10465.86|10465.39|10465.39|0
1651678080000|2022-05-04 15:28:00|10465.08|10465.08|10464.98|10464.98|10465.08|10465.08|10464.55|10464.55|0
1651678090000|2022-05-04 15:28:10|10464.85|10464.85|10464.93|10464.93|10465.18|10465.18|10464.85|10464.85|0
1651678100000|2022-05-04 15:28:20|10465.08|10465.08|10465.56|10465.56|10465.56|10465.56|10464.92|10464.92|0
1651678110000|2022-05-04 15:28:30|10465.23|10465.23|10465.84|10465.84|10465.84|10465.84|10465.23|10465.23|0
1651678120000|2022-05-04 15:28:40|10466.17|10466.17|10466.44|10466.44|10466.44|10466.44|10466.11|10466.11|0
1651678130000|2022-05-04 15:28:50|10466.87|10466.87|10465.32|10465.32|10466.99|10466.99|10465.32|10465.32|0
1651678140000|2022-05-04 15:29:00|10465.45|10465.45|10464.6|10464.6|10465.64|10465.64|10464.45|10464.45|0
1651678150000|2022-05-04 15:29:10|10464.72|10464.72|10464.78|10464.78|10465.12|10465.12|10464.44|10464.44|0
1651678160000|2022-05-04 15:29:20|10464.35|10464.35|10464.45|10464.45|10464.74|10464.74|10464.02|10464.02|0
1651678170000|2022-05-04 15:29:30|10463.44|10463.44|10462.9|10462.9|10464.06|10464.06|10461.94|10461.94|0
1651678180000|2022-05-04 15:29:40|10463.08|10463.08|10462.36|10462.36|10463.47|10463.47|10460.88|10460.88|0
1651678190000|2022-05-04 15:29:50|10462.14|10462.14|10459.85|10459.85|10462.14|10462.14|10458.59|10458.59|0
1651734900000|2022-05-05 07:15:00|10655.18|10655.18|10649.78|10649.78|10655.18|10655.18|10649.78|10649.78|0
1651734910000|2022-05-05 07:15:10|10649.33|10649.33|10646.98|10646.98|10649.33|10649.33|10646.98|10646.98|0
1651734920000|2022-05-05 07:15:20|10646.61|10646.61|10646.09|10646.09|10646.61|10646.61|10646.09|10646.09|0
1651734930000|2022-05-05 07:15:30|10645.99|10645.99|10645.08|10645.08|10646.36|10646.36|10645.08|10645.08|0
1651734940000|2022-05-05 07:15:40|10645.82|10645.82|10645.82|10645.82|10645.82|10645.82|10645.82|10645.82|0
1651734950000|2022-05-05 07:15:50|10646.25|10646.25|10646.89|10646.89|10647.26|10647.26|10645.51|10645.51|0
1651734960000|2022-05-05 07:16:00|10646.54|10646.54|10645.55|10645.55|10646.54|10646.54|10645.55|10645.55|0
1651734970000|2022-05-05 07:16:10|10645.31|10645.31|10645.82|10645.82|10645.82|10645.82|10644.94|10644.94|0
1651734980000|2022-05-05 07:16:20|10645.92|10645.92|10645.92|10645.92|10645.92|10645.92|10645.92|10645.92|0
1651734990000|2022-05-05 07:16:30|10646.11|10646.11|10646.11|10646.11|10646.11|10646.11|10646.11|10646.11|0
1651735000000|2022-05-05 07:16:40|10644.66|10644.66|10644.66|10644.66|10644.66|10644.66|10644.66|10644.66|0
1651735010000|2022-05-05 07:16:50|10643.1|10643.1|10643.1|10643.1|10643.1|10643.1|10643.1|10643.1|0
1651735020000|2022-05-05 07:17:00|10642.74|10642.74|10638.87|10638.87|10642.74|10642.74|10638.87|10638.87|0
1651735030000|2022-05-05 07:17:10|10638.42|10638.42|10638.89|10638.89|10639.63|10639.63|10638.26|10638.26|0
1651735040000|2022-05-05 07:17:20|10639.12|10639.12|10638.92|10638.92|10639.44|10639.44|10638.14|10638.14|0
1651735060000|2022-05-05 07:17:40|10637.95|10637.95|10637.3|10637.3|10637.95|10637.95|10637.3|10637.3|0
1651735070000|2022-05-05 07:17:50|10636.93|10636.93|10636.76|10636.76|10636.93|10636.93|10636.76|10636.76|0
1651735080000|2022-05-05 07:18:00|10635.05|10635.05|10635.05|10635.05|10635.05|10635.05|10635.05|10635.05|0
1651735090000|2022-05-05 07:18:10|10635.42|10635.42|10636.53|10636.53|10636.53|10636.53|10635.18|10635.18|0
1651735100000|2022-05-05 07:18:20|10636.89|10636.89|10636.89|10636.89|10636.89|10636.89|10636.89|10636.89|0
1651735110000|2022-05-05 07:18:30|10637.06|10637.06|10635.97|10635.97|10637.06|10637.06|10635.97|10635.97|0
1651735120000|2022-05-05 07:18:40|10634.49|10634.49|10635.13|10635.13|10635.13|10635.13|10634.49|10634.49|0
1651735130000|2022-05-05 07:18:50|10634.83|10634.83|10634.83|10634.83|10634.83|10634.83|10634.83|10634.83|0
1651735140000|2022-05-05 07:19:00|10634.7|10634.7|10631.52|10631.52|10634.7|10634.7|10630.57|10630.57|0
1651735150000|2022-05-05 07:19:10|10632.38|10632.38|10631.26|10631.26|10632.38|10632.38|10631.26|10631.26|0
1651735160000|2022-05-05 07:19:20|10631.07|10631.07|10629.99|10629.99|10631.07|10631.07|10629.99|10629.99|0
1651735180000|2022-05-05 07:19:40|10631.09|10631.09|10630.78|10630.78|10631.32|10631.32|10630.78|10630.78|0
1651735190000|2022-05-05 07:19:50|10630.45|10630.45|10624.49|10624.49|10630.45|10630.45|10624.49|10624.49|0
1651735200000|2022-05-05 07:20:00|10624|10624|10625.38|10625.38|10625.91|10625.91|10624|10624|0
1651735210000|2022-05-05 07:20:10|10625.78|10625.78|10625.23|10625.23|10625.78|10625.78|10625.09|10625.09|0
1651735220000|2022-05-05 07:20:20|10625|10625|10625|10625|10625|10625|10625|10625|0
1651735240000|2022-05-05 07:20:40|10624.88|10624.88|10624.62|10624.62|10624.88|10624.88|10624.62|10624.62|0
1651735250000|2022-05-05 07:20:50|10624.25|10624.25|10623.2|10623.2|10624.25|10624.25|10623.2|10623.2|0
1651735260000|2022-05-05 07:21:00|10622.84|10622.84|10622.13|10622.13|10622.84|10622.84|10621.77|10621.77|0
1651735270000|2022-05-05 07:21:10|10622.87|10622.87|10619.56|10619.56|10623.22|10623.22|10619.56|10619.56|0
1651735280000|2022-05-05 07:21:20|10618.69|10618.69|10618.69|10618.69|10618.69|10618.69|10618.69|10618.69|0
1651735290000|2022-05-05 07:21:30|10619.56|10619.56|10620.09|10620.09|10620.09|10620.09|10619.24|10619.24|0
1651735320000|2022-05-05 07:22:00|10619.93|10619.93|10620.15|10620.15|10620.15|10620.15|10619.93|10619.93|0
1651735340000|2022-05-05 07:22:20|10620.64|10620.64|10620.86|10620.86|10620.86|10620.86|10620.64|10620.64|0
1651735350000|2022-05-05 07:22:30|10621.13|10621.13|10622.51|10622.51|10622.68|10622.68|10621.13|10621.13|0
1651735360000|2022-05-05 07:22:40|10622.33|10622.33|10622.15|10622.15|10622.33|10622.33|10622.15|10622.15|0
1651735370000|2022-05-05 07:22:50|10621.98|10621.98|10621.8|10621.8|10621.98|10621.98|10621.8|10621.8|0
1651735380000|2022-05-05 07:23:00|10621.44|10621.44|10621.97|10621.97|10621.97|10621.97|10621.44|10621.44|0
1651735390000|2022-05-05 07:23:10|10621.52|10621.52|10621.82|10621.82|10621.82|10621.82|10621.52|10621.52|0
1651735400000|2022-05-05 07:23:20|10621.04|10621.04|10622.32|10622.32|10622.32|10622.32|10621.04|10621.04|0
1651735440000|2022-05-05 07:24:00|10623.19|10623.19|10623.84|10623.84|10623.84|10623.84|10623.19|10623.19|0
1651735450000|2022-05-05 07:24:10|10624.27|10624.27|10623.9|10623.9|10624.27|10624.27|10623.9|10623.9|0
1651735460000|2022-05-05 07:24:20|10623.68|10623.68|10622.12|10622.12|10623.68|10623.68|10622.12|10622.12|0
1651735470000|2022-05-05 07:24:30|10623.26|10623.26|10623.26|10623.26|10623.26|10623.26|10623.26|10623.26|0
1651735480000|2022-05-05 07:24:40|10623.18|10623.18|10622.52|10622.52|10623.3|10623.3|10622.52|10622.52|0
1651735490000|2022-05-05 07:24:50|10623.51|10623.51|10620.56|10620.56|10623.59|10623.59|10620.56|10620.56|0
1651735500000|2022-05-05 07:25:00|10620.21|10620.21|10622.35|10622.35|10624.05|10624.05|10620|10620|0
1651735510000|2022-05-05 07:25:10|10622.87|10622.87|10624.14|10624.14|10624.14|10624.14|10622.87|10622.87|0
1651735520000|2022-05-05 07:25:20|10624.5|10624.5|10623.29|10623.29|10624.5|10624.5|10623.29|10623.29|0
1651735530000|2022-05-05 07:25:30|10622.96|10622.96|10622.82|10622.82|10622.96|10622.96|10622.69|10622.69|0
1651735540000|2022-05-05 07:25:40|10623.31|10623.31|10623.84|10623.84|10623.84|10623.84|10623.31|10623.31|0
1651735550000|2022-05-05 07:25:50|10623.31|10623.31|10623.31|10623.31|10623.31|10623.31|10623.31|10623.31|0
1651735560000|2022-05-05 07:26:00|10622.94|10622.94|10622.94|10622.94|10622.94|10622.94|10622.94|10622.94|0
1651735580000|2022-05-05 07:26:20|10622.87|10622.87|10622.87|10622.87|10622.87|10622.87|10622.87|10622.87|0
1651735590000|2022-05-05 07:26:30|10624.1|10624.1|10628.48|10628.48|10628.48|10628.48|10624.1|10624.1|0
1651735600000|2022-05-05 07:26:40|10628.97|10628.97|10629.42|10629.42|10629.86|10629.86|10628.97|10628.97|0
1651735610000|2022-05-05 07:26:50|10630.29|10630.29|10630.82|10630.82|10630.82|10630.82|10630.29|10630.29|0
1651735620000|2022-05-05 07:27:00|10630.94|10630.94|10631.79|10631.79|10631.79|10631.79|10630.57|10630.57|0
1651735640000|2022-05-05 07:27:20|10631.35|10631.35|10629.66|10629.66|10631.35|10631.35|10629.66|10629.66|0
1651735650000|2022-05-05 07:27:30|10629.73|10629.73|10629.73|10629.73|10629.73|10629.73|10629.73|10629.73|0
1651735660000|2022-05-05 07:27:40|10628.68|10628.68|10628.68|10628.68|10628.68|10628.68|10628.68|10628.68|0
1651735670000|2022-05-05 07:27:50|10629.41|10629.41|10633.11|10633.11|10633.11|10633.11|10629.41|10629.41|0
1651735680000|2022-05-05 07:28:00|10633.32|10633.32|10633.94|10633.94|10634.72|10634.72|10633.32|10633.32|0
1651735690000|2022-05-05 07:28:10|10634.24|10634.24|10634.92|10634.92|10634.92|10634.92|10634.24|10634.24|0
1651735700000|2022-05-05 07:28:20|10634.54|10634.54|10635.96|10635.96|10640.01|10640.01|10634.54|10634.54|0
1651735710000|2022-05-05 07:28:30|10635.88|10635.88|10635.52|10635.52|10636.04|10636.04|10635.39|10635.39|0
1651735720000|2022-05-05 07:28:40|10635.94|10635.94|10632.59|10632.59|10636.12|10636.12|10632.59|10632.59|0
1651735730000|2022-05-05 07:28:50|10632.16|10632.16|10632.16|10632.16|10632.16|10632.16|10632.16|10632.16|0
1651735740000|2022-05-05 07:29:00|10633.03|10633.03|10634.03|10634.03|10634.03|10634.03|10633.03|10633.03|0
1651735760000|2022-05-05 07:29:20|10633.95|10633.95|10633.78|10633.78|10633.95|10633.95|10633.78|10633.78|0
1651735770000|2022-05-05 07:29:30|10633.97|10633.97|10634.33|10634.33|10634.33|10634.33|10633.97|10633.97|0
1651735780000|2022-05-05 07:29:40|10634.84|10634.84|10634.84|10634.84|10634.84|10634.84|10634.84|10634.84|0
1651735790000|2022-05-05 07:29:50|10635.17|10635.17|10637.52|10637.52|10637.52|10637.52|10635.17|10635.17|0
1651735800000|2022-05-05 07:30:00|10637.19|10637.19|10634.92|10634.92|10639.27|10639.27|10634.92|10634.92|0
1651735810000|2022-05-05 07:30:10|10634.55|10634.55|10633.74|10633.74|10634.87|10634.87|10633.74|10633.74|0
1651735820000|2022-05-05 07:30:20|10634.17|10634.17|10634.08|10634.08|10634.51|10634.51|10634.08|10634.08|0
1651735830000|2022-05-05 07:30:30|10634.93|10634.93|10636.16|10636.16|10636.16|10636.16|10634.93|10634.93|0
1651735840000|2022-05-05 07:30:40|10635.89|10635.89|10635.89|10635.89|10635.89|10635.89|10635.89|10635.89|0
1651735850000|2022-05-05 07:30:50|10635.53|10635.53|10635.53|10635.53|10635.53|10635.53|10635.53|10635.53|0
1651735860000|2022-05-05 07:31:00|10635.31|10635.31|10634.94|10634.94|10635.31|10635.31|10634.94|10634.94|0
1651735870000|2022-05-05 07:31:10|10634.82|10634.82|10635.1|10635.1|10635.1|10635.1|10634.82|10634.82|0
1651735880000|2022-05-05 07:31:20|10634.72|10634.72|10635.71|10635.71|10635.71|10635.71|10634.72|10634.72|0
1651735900000|2022-05-05 07:31:40|10635.54|10635.54|10635.21|10635.21|10635.54|10635.54|10635.21|10635.21|0
1651735910000|2022-05-05 07:31:50|10634.76|10634.76|10634.76|10634.76|10634.76|10634.76|10634.76|10634.76|0
1651735920000|2022-05-05 07:32:00|10634.6|10634.6|10632.64|10632.64|10634.6|10634.6|10632.64|10632.64|0
1651735940000|2022-05-05 07:32:20|10631.37|10631.37|10630.2|10630.2|10631.37|10631.37|10629.42|10629.42|0
1651735950000|2022-05-05 07:32:30|10629.52|10629.52|10629.14|10629.14|10629.52|10629.52|10628.99|10628.99|0
1651735960000|2022-05-05 07:32:40|10628.68|10628.68|10627.22|10627.22|10628.68|10628.68|10627.22|10627.22|0
1651735970000|2022-05-05 07:32:50|10627.7|10627.7|10626.47|10626.47|10627.7|10627.7|10626.47|10626.47|0
1651735980000|2022-05-05 07:33:00|10626.1|10626.1|10625.26|10625.26|10626.53|10626.53|10625.26|10625.26|0
1651735990000|2022-05-05 07:33:10|10624.48|10624.48|10623.19|10623.19|10624.48|10624.48|10623.19|10623.19|0
1651736000000|2022-05-05 07:33:20|10622.41|10622.41|10622.4|10622.4|10623.19|10623.19|10622.4|10622.4|0
1651736010000|2022-05-05 07:33:30|10623.18|10623.18|10623.94|10623.94|10624.03|10624.03|10623.18|10623.18|0
1651736020000|2022-05-05 07:33:40|10623.64|10623.64|10623.34|10623.34|10623.64|10623.64|10623.34|10623.34|0
1651736030000|2022-05-05 07:33:50|10623.04|10623.04|10623.04|10623.04|10623.04|10623.04|10623.04|10623.04|0
1651736040000|2022-05-05 07:34:00|10623.41|10623.41|10623.41|10623.41|10623.41|10623.41|10623.41|10623.41|0
1651736070000|2022-05-05 07:34:30|10623.26|10623.26|10621.48|10621.48|10623.26|10623.26|10621.48|10621.48|0
1651736080000|2022-05-05 07:34:40|10621.06|10621.06|10618.79|10618.79|10621.06|10621.06|10618.79|10618.79|0
1651736090000|2022-05-05 07:34:50|10618.71|10618.71|10615.59|10615.59|10618.71|10618.71|10615.59|10615.59|0
1651736100000|2022-05-05 07:35:00|10615.81|10615.81|10611.41|10611.41|10615.81|10615.81|10611.41|10611.41|0
1651736110000|2022-05-05 07:35:10|10610.56|10610.56|10609.5|10609.5|10610.56|10610.56|10609.5|10609.5|0
1651736120000|2022-05-05 07:35:20|10609.67|10609.67|10608.66|10608.66|10609.67|10609.67|10608.66|10608.66|0
1651736130000|2022-05-05 07:35:30|10609.44|10609.44|10609.44|10609.44|10609.44|10609.44|10609.44|10609.44|0
1651736140000|2022-05-05 07:35:40|10610.22|10610.22|10609.5|10609.5|10610.37|10610.37|10609.5|10609.5|0
1651736150000|2022-05-05 07:35:50|10609.92|10609.92|10609.92|10609.92|10609.92|10609.92|10609.92|10609.92|0
1651736160000|2022-05-05 07:36:00|10609.48|10609.48|10607.75|10607.75|10610.28|10610.28|10607.75|10607.75|0
1651736180000|2022-05-05 07:36:20|10608.18|10608.18|10612.02|10612.02|10612.02|10612.02|10608.18|10608.18|0
1651736190000|2022-05-05 07:36:30|10612.32|10612.32|10612.49|10612.49|10612.49|10612.49|10612.32|10612.32|0
1651736200000|2022-05-05 07:36:40|10612.25|10612.25|10612.25|10612.25|10612.25|10612.25|10612.25|10612.25|0
1651736210000|2022-05-05 07:36:50|10613.16|10613.16|10613.16|10613.16|10613.16|10613.16|10613.16|10613.16|0
1651736220000|2022-05-05 07:37:00|10613.31|10613.31|10616.76|10616.76|10616.76|10616.76|10613.31|10613.31|0
1651736230000|2022-05-05 07:37:10|10616.85|10616.85|10620.34|10620.34|10620.34|10620.34|10616.85|10616.85|0
1651736240000|2022-05-05 07:37:20|10620.54|10620.54|10621.14|10621.14|10621.77|10621.77|10620.54|10620.54|0
1651736250000|2022-05-05 07:37:30|10621.58|10621.58|10621.56|10621.56|10621.58|10621.58|10621.56|10621.56|0
1651736260000|2022-05-05 07:37:40|10621.92|10621.92|10621.7|10621.7|10621.92|10621.92|10621.7|10621.7|0
1651736280000|2022-05-05 07:38:00|10623.52|10623.52|10622.84|10622.84|10623.52|10623.52|10622.09|10622.09|0
1651736290000|2022-05-05 07:38:10|10622.59|10622.59|10622.59|10622.59|10622.59|10622.59|10622.59|10622.59|0
1651736310000|2022-05-05 07:38:30|10622.34|10622.34|10617.08|10617.08|10622.34|10622.34|10617.08|10617.08|0
1651736320000|2022-05-05 07:38:40|10615.94|10615.94|10615.51|10615.51|10615.94|10615.94|10615.51|10615.51|0
1651736330000|2022-05-05 07:38:50|10615.94|10615.94|10616.02|10616.02|10616.02|10616.02|10615.94|10615.94|0
1651736340000|2022-05-05 07:39:00|10614.75|10614.75|10612.56|10612.56|10615.24|10615.24|10612.56|10612.56|0
1651736350000|2022-05-05 07:39:10|10611.85|10611.85|10606.93|10606.93|10611.85|10611.85|10606.93|10606.93|0
1651736360000|2022-05-05 07:39:20|10606.71|10606.71|10606.71|10606.71|10606.71|10606.71|10606.71|10606.71|0
1651736370000|2022-05-05 07:39:30|10606.47|10606.47|10605.91|10605.91|10606.69|10606.69|10605.91|10605.91|0
1651736380000|2022-05-05 07:39:40|10605.13|10605.13|10605.29|10605.29|10605.29|10605.29|10605.13|10605.13|0
1651736390000|2022-05-05 07:39:50|10605.12|10605.12|10599.62|10599.62|10605.12|10605.12|10599.62|10599.62|0
1651736400000|2022-05-05 07:40:00|10599.37|10599.37|10600.39|10600.39|10601.72|10601.72|10598.89|10598.89|0
1651736410000|2022-05-05 07:40:10|10601.13|10601.13|10601.13|10601.13|10601.13|10601.13|10601.13|10601.13|0
1651736420000|2022-05-05 07:40:20|10600.69|10600.69|10600.69|10600.69|10600.69|10600.69|10600.69|10600.69|0
1651736430000|2022-05-05 07:40:30|10601.54|10601.54|10600.34|10600.34|10601.54|10601.54|10600.34|10600.34|0
1651736450000|2022-05-05 07:40:50|10601.9|10601.9|10601.3|10601.3|10601.9|10601.9|10601.3|10601.3|0
1651736480000|2022-05-05 07:41:20|10601.47|10601.47|10601.47|10601.47|10601.47|10601.47|10601.47|10601.47|0
1651736500000|2022-05-05 07:41:40|10600.42|10600.42|10601.29|10601.29|10601.29|10601.29|10600.42|10600.42|0
1651736510000|2022-05-05 07:41:50|10601.64|10601.64|10601.34|10601.34|10601.64|10601.64|10601.21|10601.21|0
1651736520000|2022-05-05 07:42:00|10601.67|10601.67|10601.67|10601.67|10601.67|10601.67|10601.67|10601.67|0
1651736530000|2022-05-05 07:42:10|10601.17|10601.17|10601.6|10601.6|10601.6|10601.6|10601.17|10601.17|0
1651736540000|2022-05-05 07:42:20|10601.27|10601.27|10603.01|10603.01|10603.78|10603.78|10601.09|10601.09|0
1651736570000|2022-05-05 07:42:50|10602.23|10602.23|10602.23|10602.23|10602.23|10602.23|10601.45|10601.45|0
1651736580000|2022-05-05 07:43:00|10602.1|10602.1|10601.22|10601.22|10602.1|10602.1|10601.22|10601.22|0
1651736590000|2022-05-05 07:43:10|10602.36|10602.36|10602.36|10602.36|10602.36|10602.36|10602.36|10602.36|0
1651736600000|2022-05-05 07:43:20|10602.03|10602.03|10602.9|10602.9|10603.52|10603.52|10602.03|10602.03|0
1651736610000|2022-05-05 07:43:30|10603.14|10603.14|10605.1|10605.1|10605.1|10605.1|10603.14|10603.14|0
1651736630000|2022-05-05 07:43:50|10604.97|10604.97|10604.97|10604.97|10604.97|10604.97|10604.97|10604.97|0
1651736640000|2022-05-05 07:44:00|10604.46|10604.46|10606.55|10606.55|10606.55|10606.55|10604.21|10604.21|0
1651736650000|2022-05-05 07:44:10|10605.31|10605.31|10607.03|10607.03|10607.03|10607.03|10605.31|10605.31|0
1651736660000|2022-05-05 07:44:20|10607.81|10607.81|10608.65|10608.65|10608.65|10608.65|10607.81|10607.81|0
1651736670000|2022-05-05 07:44:30|10609.1|10609.1|10609.1|10609.1|10609.1|10609.1|10609.1|10609.1|0
1651736690000|2022-05-05 07:44:50|10609.19|10609.19|10609.01|10609.01|10609.19|10609.19|10609.01|10609.01|0
1651736700000|2022-05-05 07:45:00|10608.79|10608.79|10608.55|10608.55|10608.79|10608.79|10608.55|10608.55|0
1651736720000|2022-05-05 07:45:20|10607.77|10607.77|10607.77|10607.77|10607.77|10607.77|10607.77|10607.77|0
1651736740000|2022-05-05 07:45:40|10609.33|10609.33|10609.76|10609.76|10611.07|10611.07|10609.33|10609.33|0
1651736750000|2022-05-05 07:45:50|10611.32|10611.32|10611.32|10611.32|10611.32|10611.32|10611.32|10611.32|0
1651736760000|2022-05-05 07:46:00|10611.46|10611.46|10611.39|10611.39|10611.46|10611.46|10611.32|10611.32|0
1651736770000|2022-05-05 07:46:10|10611.74|10611.74|10609.42|10609.42|10611.74|10611.74|10609.05|10609.05|0
1651736780000|2022-05-05 07:46:20|10609.28|10609.28|10609.03|10609.03|10609.28|10609.28|10609.03|10609.03|0
1651736810000|2022-05-05 07:46:50|10607.47|10607.47|10607.47|10607.47|10607.47|10607.47|10607.47|10607.47|0
1651736840000|2022-05-05 07:47:20|10609.03|10609.03|10609.03|10609.03|10609.03|10609.03|10609.03|10609.03|0
1651736860000|2022-05-05 07:47:40|10609.46|10609.46|10609.46|10609.46|10609.46|10609.46|10609.46|10609.46|0
1651736870000|2022-05-05 07:47:50|10609.89|10609.89|10610.88|10610.88|10610.88|10610.88|10609.67|10609.67|0
1651736880000|2022-05-05 07:48:00|10611.6|10611.6|10611.25|10611.25|10611.6|10611.6|10611.25|10611.25|0
1651736910000|2022-05-05 07:48:30|10610.82|10610.82|10610.82|10610.82|10610.82|10610.82|10610.82|10610.82|0
1651736930000|2022-05-05 07:48:50|10610.94|10610.94|10610.43|10610.43|10610.94|10610.94|10610.43|10610.43|0
1651736960000|2022-05-05 07:49:20|10610.5|10610.5|10611.81|10611.81|10611.81|10611.81|10609.65|10609.65|0
1651736970000|2022-05-05 07:49:30|10611.94|10611.94|10612.07|10612.07|10612.42|10612.42|10611.94|10611.94|0
1651736980000|2022-05-05 07:49:40|10611.94|10611.94|10611.32|10611.32|10612.3|10612.3|10611.32|10611.32|0
1651736990000|2022-05-05 07:49:50|10610.9|10610.9|10612.45|10612.45|10612.45|10612.45|10610.9|10610.9|0
1651737000000|2022-05-05 07:50:00|10612.28|10612.28|10610.56|10610.56|10612.28|10612.28|10610.56|10610.56|0
1651737010000|2022-05-05 07:50:10|10611.21|10611.21|10611.21|10611.21|10611.21|10611.21|10610.43|10610.43|0
1651737020000|2022-05-05 07:50:20|10610.89|10610.89|10611.49|10611.49|10611.49|10611.49|10610.89|10610.89|0
1651737030000|2022-05-05 07:50:30|10610.83|10610.83|10609.92|10609.92|10610.83|10610.83|10609.92|10609.92|0
1651737050000|2022-05-05 07:50:50|10612.09|10612.09|10612.53|10612.53|10612.53|10612.53|10612.09|10612.09|0
1651737070000|2022-05-05 07:51:10|10612.9|10612.9|10611.99|10611.99|10612.9|10612.9|10611.99|10611.99|0
1651737080000|2022-05-05 07:51:20|10611.66|10611.66|10611.66|10611.66|10611.66|10611.66|10611.66|10611.66|0
1651737090000|2022-05-05 07:51:30|10610.35|10610.35|10610.68|10610.68|10611|10611|10610.35|10610.35|0
1651737100000|2022-05-05 07:51:40|10610.24|10610.24|10610.47|10610.47|10610.57|10610.57|10609.48|10609.48|0
1651737110000|2022-05-05 07:51:50|10610.8|10610.8|10610.47|10610.47|10610.8|10610.8|10610.47|10610.47|0
1651737120000|2022-05-05 07:52:00|10610.8|10610.8|10610.8|10610.8|10610.8|10610.8|10610.8|10610.8|0
1651737130000|2022-05-05 07:52:10|10610.37|10610.37|10610.73|10610.73|10610.73|10610.73|10609.95|10609.95|0
1651737140000|2022-05-05 07:52:20|10610.98|10610.98|10611.45|10611.45|10612.51|10612.51|10610.98|10610.98|0
1651737150000|2022-05-05 07:52:30|10610.44|10610.44|10610.17|10610.17|10610.65|10610.65|10610.17|10610.17|0
1651737180000|2022-05-05 07:53:00|10609.98|10609.98|10609.98|10609.98|10609.98|10609.98|10609.98|10609.98|0
1651737190000|2022-05-05 07:53:10|10610.76|10610.76|10610.67|10610.67|10610.76|10610.76|10610.49|10610.49|0
1651737200000|2022-05-05 07:53:20|10610.49|10610.49|10610.49|10610.49|10610.49|10610.49|10610.49|10610.49|0
1651737210000|2022-05-05 07:53:30|10611.11|10611.11|10611.89|10611.89|10611.89|10611.89|10611.11|10611.11|0
1651737240000|2022-05-05 07:54:00|10611.49|10611.49|10611.62|10611.62|10611.62|10611.62|10610.84|10610.84|0
1651737250000|2022-05-05 07:54:10|10611.29|10611.29|10610.96|10610.96|10611.29|10611.29|10610.96|10610.96|0
1651737270000|2022-05-05 07:54:30|10611.11|10611.11|10611.11|10611.11|10611.11|10611.11|10611.11|10611.11|0
1651737280000|2022-05-05 07:54:40|10611.49|10611.49|10611.49|10611.49|10611.49|10611.49|10611.49|10611.49|0
1651737290000|2022-05-05 07:54:50|10611.17|10611.17|10610.83|10610.83|10611.17|10611.17|10610.73|10610.73|0
1651737300000|2022-05-05 07:55:00|10610.64|10610.64|10610.64|10610.64|10610.64|10610.64|10610.55|10610.55|0
1651737310000|2022-05-05 07:55:10|10610.42|10610.42|10609.75|10609.75|10610.42|10610.42|10609.57|10609.57|0
1651737320000|2022-05-05 07:55:20|10609.57|10609.57|10609.14|10609.14|10609.57|10609.57|10609.14|10609.14|0
1651737330000|2022-05-05 07:55:30|10609.99|10609.99|10610.17|10610.17|10610.17|10610.17|10609.99|10609.99|0
1651737340000|2022-05-05 07:55:40|10610.54|10610.54|10610.54|10610.54|10610.54|10610.54|10610.54|10610.54|0
1651737350000|2022-05-05 07:55:50|10611.41|10611.41|10611.62|10611.62|10611.62|10611.62|10611.41|10611.41|0
1651737360000|2022-05-05 07:56:00|10610.31|10610.31|10610.97|10610.97|10610.97|10610.97|10610.31|10610.31|0
1651737380000|2022-05-05 07:56:20|10611.06|10611.06|10611.06|10611.06|10611.06|10611.06|10611.06|10611.06|0
1651737390000|2022-05-05 07:56:30|10610.19|10610.19|10610.19|10610.19|10610.19|10610.19|10610.19|10610.19|0
1651737400000|2022-05-05 07:56:40|10610.44|10610.44|10610.85|10610.85|10610.85|10610.85|10610.32|10610.32|0
1651737410000|2022-05-05 07:56:50|10611.02|10611.02|10611.02|10611.02|10611.02|10611.02|10611.02|10611.02|0
1651737420000|2022-05-05 07:57:00|10611.23|10611.23|10611.23|10611.23|10611.23|10611.23|10611.23|10611.23|0
1651737430000|2022-05-05 07:57:10|10611.09|10611.09|10611.09|10611.09|10611.09|10611.09|10611.09|10611.09|0
1651737440000|2022-05-05 07:57:20|10610.31|10610.31|10610.31|10610.31|10610.31|10610.31|10610.31|10610.31|0
1651737450000|2022-05-05 07:57:30|10609.54|10609.54|10609.41|10609.41|10609.54|10609.54|10609.17|10609.17|0
1651737460000|2022-05-05 07:57:40|10609.25|10609.25|10608.38|10608.38|10610.03|10610.03|10608.38|10608.38|0
1651737470000|2022-05-05 07:57:50|10607.6|10607.6|10607.6|10607.6|10607.6|10607.6|10607.6|10607.6|0
1651737480000|2022-05-05 07:58:00|10608.03|10608.03|10608.03|10608.03|10608.03|10608.03|10608.03|10608.03|0
1651737490000|2022-05-05 07:58:10|10607.59|10607.59|10607.59|10607.59|10607.59|10607.59|10607.59|10607.59|0
1651737500000|2022-05-05 07:58:20|10607.22|10607.22|10607.7|10607.7|10607.7|10607.7|10607.22|10607.22|0
1651737510000|2022-05-05 07:58:30|10607.84|10607.84|10607.49|10607.49|10607.84|10607.84|10607.49|10607.49|0
1651737520000|2022-05-05 07:58:40|10608.02|10608.02|10608.37|10608.37|10608.37|10608.37|10608.02|10608.02|0
1651737530000|2022-05-05 07:58:50|10609.28|10609.28|10609.28|10609.28|10609.28|10609.28|10609.28|10609.28|0
1651737540000|2022-05-05 07:59:00|10608.37|10608.37|10608.59|10608.59|10608.59|10608.59|10608.37|10608.37|0
1651737550000|2022-05-05 07:59:10|10608.14|10608.14|10608.14|10608.14|10608.14|10608.14|10608.14|10608.14|0
1651737560000|2022-05-05 07:59:20|10608.37|10608.37|10608.18|10608.18|10608.37|10608.37|10608.18|10608.18|0
1651737590000|2022-05-05 07:59:50|10607.74|10607.74|10607.49|10607.49|10607.74|10607.74|10607.49|10607.49|0
1651737600000|2022-05-05 08:00:00|10607.82|10607.82|10606.29|10606.29|10607.82|10607.82|10606.29|10606.29|0
1651737610000|2022-05-05 08:00:10|10606.13|10606.13|10605.44|10605.44|10606.29|10606.29|10605.44|10605.44|0
1651737620000|2022-05-05 08:00:20|10604.66|10604.66|10601.3|10601.3|10604.66|10604.66|10601.3|10601.3|0
1651737630000|2022-05-05 08:00:30|10601.11|10601.11|10599.51|10599.51|10601.11|10601.11|10599.51|10599.51|0
1651737640000|2022-05-05 08:00:40|10599.36|10599.36|10599.36|10599.36|10599.36|10599.36|10599.36|10599.36|0
1651737650000|2022-05-05 08:00:50|10599.54|10599.54|10599.66|10599.66|10599.66|10599.66|10598.77|10598.77|0
1651737660000|2022-05-05 08:01:00|10599.48|10599.48|10599.48|10599.48|10599.48|10599.48|10599.48|10599.48|0
1651737670000|2022-05-05 08:01:10|10599.63|10599.63|10602.15|10602.15|10602.15|10602.15|10599.63|10599.63|0
1651737680000|2022-05-05 08:01:20|10602.93|10602.93|10609.23|10609.23|10609.23|10609.23|10602.93|10602.93|0
1651737690000|2022-05-05 08:01:30|10609.45|10609.45|10610.53|10610.53|10610.53|10610.53|10609.45|10609.45|0
1651737700000|2022-05-05 08:01:40|10611.4|10611.4|10611.54|10611.54|10611.65|10611.65|10611.22|10611.22|0
1651737720000|2022-05-05 08:02:00|10611.97|10611.97|10612.4|10612.4|10612.4|10612.4|10611.97|10611.97|0
1651737730000|2022-05-05 08:02:10|10612.62|10612.62|10612.62|10612.62|10612.62|10612.62|10612.18|10612.18|0
1651737740000|2022-05-05 08:02:20|10612.79|10612.79|10612.79|10612.79|10612.79|10612.79|10612.79|10612.79|0
1651737750000|2022-05-05 08:02:30|10611.38|10611.38|10611.73|10611.73|10612.16|10612.16|10611.38|10611.38|0
1651737770000|2022-05-05 08:02:50|10611.4|10611.4|10611.4|10611.4|10611.4|10611.4|10611.4|10611.4|0
1651737780000|2022-05-05 08:03:00|10610.62|10610.62|10610.62|10610.62|10610.62|10610.62|10610.62|10610.62|0
1651737790000|2022-05-05 08:03:10|10610.3|10610.3|10610.3|10610.3|10610.3|10610.3|10610.3|10610.3|0
1651737800000|2022-05-05 08:03:20|10609.02|10609.02|10608.19|10608.19|10609.45|10609.45|10608.19|10608.19|0
1651737810000|2022-05-05 08:03:30|10607.41|10607.41|10604.79|10604.79|10607.41|10607.41|10604.79|10604.79|0
1651737820000|2022-05-05 08:03:40|10604.27|10604.27|10602.89|10602.89|10604.27|10604.27|10602.7|10602.7|0
1651737830000|2022-05-05 08:03:50|10602.72|10602.72|10602.72|10602.72|10602.72|10602.72|10602.72|10602.72|0
1651737840000|2022-05-05 08:04:00|10602.81|10602.81|10602.13|10602.13|10602.81|10602.81|10602.13|10602.13|0
1651737860000|2022-05-05 08:04:20|10601.95|10601.95|10603.03|10603.03|10603.03|10603.03|10601.95|10601.95|0
1651737870000|2022-05-05 08:04:30|10603.24|10603.24|10603.24|10603.24|10603.24|10603.24|10603.24|10603.24|0
1651737880000|2022-05-05 08:04:40|10601.97|10601.97|10603.05|10603.05|10603.05|10603.05|10601.97|10601.97|0
1651737890000|2022-05-05 08:04:50|10603.26|10603.26|10603.26|10603.26|10603.26|10603.26|10603.26|10603.26|0
1651737900000|2022-05-05 08:05:00|10603.7|10603.7|10605.08|10605.08|10605.08|10605.08|10603.7|10603.7|0
1651737910000|2022-05-05 08:05:10|10604.73|10604.73|10604.73|10604.73|10604.73|10604.73|10604.73|10604.73|0
1651737920000|2022-05-05 08:05:20|10604.11|10604.11|10604.11|10604.11|10604.11|10604.11|10604.11|10604.11|0
1651737930000|2022-05-05 08:05:30|10604.89|10604.89|10604.89|10604.89|10604.89|10604.89|10604.89|10604.89|0
1651737940000|2022-05-05 08:05:40|10605.39|10605.39|10605.39|10605.39|10605.39|10605.39|10605.39|10605.39|0
1651737950000|2022-05-05 08:05:50|10605.51|10605.51|10605.51|10605.51|10605.51|10605.51|10605.51|10605.51|0
1651737960000|2022-05-05 08:06:00|10604.64|10604.64|10604.64|10604.64|10604.64|10604.64|10604.64|10604.64|0
1651738020000|2022-05-05 08:07:00|10604.21|10604.21|10603.78|10603.78|10604.21|10604.21|10603.78|10603.78|0
1651738030000|2022-05-05 08:07:10|10603.58|10603.58|10603.17|10603.17|10603.58|10603.58|10602.78|10602.78|0
1651738040000|2022-05-05 08:07:20|10604.56|10604.56|10604.17|10604.17|10604.56|10604.56|10604.17|10604.17|0
1651738050000|2022-05-05 08:07:30|10603.96|10603.96|10603.56|10603.56|10603.96|10603.96|10603.56|10603.56|0
1651738060000|2022-05-05 08:07:40|10603.7|10603.7|10598.51|10598.51|10603.7|10603.7|10598.51|10598.51|0
1651738070000|2022-05-05 08:07:50|10598.14|10598.14|10597.71|10597.71|10598.14|10598.14|10597.71|10597.71|0
1651738080000|2022-05-05 08:08:00|10598.56|10598.56|10599.16|10599.16|10599.16|10599.16|10598.56|10598.56|0
1651738090000|2022-05-05 08:08:10|10599.29|10599.29|10599.29|10599.29|10599.29|10599.29|10599.29|10599.29|0
1651738100000|2022-05-05 08:08:20|10599.54|10599.54|10599.76|10599.76|10599.76|10599.76|10599.54|10599.54|0
1651738110000|2022-05-05 08:08:30|10600.98|10600.98|10600.59|10600.59|10601.33|10601.33|10600.59|10600.59|0
1651738120000|2022-05-05 08:08:40|10600.22|10600.22|10599.53|10599.53|10600.22|10600.22|10599.53|10599.53|0
1651738130000|2022-05-05 08:08:50|10599.24|10599.24|10598.95|10598.95|10599.24|10599.24|10598.95|10598.95|0
1651738140000|2022-05-05 08:09:00|10598.17|10598.17|10596.82|10596.82|10598.17|10598.17|10596.82|10596.82|0
1651738150000|2022-05-05 08:09:10|10597.26|10597.26|10597.26|10597.26|10597.26|10597.26|10597.26|10597.26|0
1651738160000|2022-05-05 08:09:20|10596.82|10596.82|10595.91|10595.91|10596.82|10596.82|10595.91|10595.91|0
1651738170000|2022-05-05 08:09:30|10595.78|10595.78|10595.78|10595.78|10595.78|10595.78|10595.78|10595.78|0
1651738180000|2022-05-05 08:09:40|10595.26|10595.26|10595.26|10595.26|10595.26|10595.26|10595.26|10595.26|0
1651738190000|2022-05-05 08:09:50|10595.43|10595.43|10595.3|10595.3|10595.43|10595.43|10595.3|10595.3|0
1651738200000|2022-05-05 08:10:00|10596.08|10596.08|10596.01|10596.01|10596.08|10596.08|10595.64|10595.64|0
1651738210000|2022-05-05 08:10:10|10595.57|10595.57|10595.29|10595.29|10595.57|10595.57|10594.79|10594.79|0
1651738220000|2022-05-05 08:10:20|10595.71|10595.71|10596.6|10596.6|10596.6|10596.6|10595.45|10595.45|0
1651738230000|2022-05-05 08:10:30|10597.04|10597.04|10596.38|10596.38|10597.04|10597.04|10596.38|10596.38|0
1651738240000|2022-05-05 08:10:40|10596.64|10596.64|10596.9|10596.9|10596.9|10596.9|10596.64|10596.64|0
1651738250000|2022-05-05 08:10:50|10597.4|10597.4|10597.4|10597.4|10597.4|10597.4|10597.4|10597.4|0
1651738260000|2022-05-05 08:11:00|10597.52|10597.52|10599.04|10599.04|10599.88|10599.88|10597.52|10597.52|0
1651738280000|2022-05-05 08:11:20|10599.49|10599.49|10599.36|10599.36|10599.49|10599.49|10599.36|10599.36|0
1651738290000|2022-05-05 08:11:30|10599.45|10599.45|10599.43|10599.43|10599.45|10599.45|10599.18|10599.18|0
1651738300000|2022-05-05 08:11:40|10599.58|10599.58|10600.79|10600.79|10600.79|10600.79|10599.58|10599.58|0
1651738310000|2022-05-05 08:11:50|10602.07|10602.07|10602.51|10602.51|10602.66|10602.66|10602.07|10602.07|0
1651738320000|2022-05-05 08:12:00|10602.38|10602.38|10602.38|10602.38|10602.6|10602.6|10602.38|10602.38|0
1651738330000|2022-05-05 08:12:10|10601.96|10601.96|10601.53|10601.53|10601.96|10601.96|10601.53|10601.53|0
1651738370000|2022-05-05 08:12:50|10601.27|10601.27|10600.62|10600.62|10601.27|10601.27|10600.49|10600.49|0
1651738380000|2022-05-05 08:13:00|10601.4|10601.4|10600.62|10600.62|10601.4|10601.4|10600.62|10600.62|0
1651738390000|2022-05-05 08:13:10|10600.29|10600.29|10599.97|10599.97|10600.29|10600.29|10599.97|10599.97|0
1651738410000|2022-05-05 08:13:30|10600.1|10600.1|10601.2|10601.2|10601.2|10601.2|10600.1|10600.1|0
1651738430000|2022-05-05 08:13:50|10601.59|10601.59|10601.59|10601.59|10601.59|10601.59|10601.59|10601.59|0
1651738460000|2022-05-05 08:14:20|10601.26|10601.26|10601.11|10601.11|10601.43|10601.43|10601.11|10601.11|0
1651738470000|2022-05-05 08:14:30|10600.68|10600.68|10600.2|10600.2|10600.85|10600.85|10600.2|10600.2|0
1651738480000|2022-05-05 08:14:40|10600.62|10600.62|10600.62|10600.62|10600.62|10600.62|10600.62|10600.62|0
1651738490000|2022-05-05 08:14:50|10600.19|10600.19|10601.06|10601.06|10601.06|10601.06|10600.19|10600.19|0
1651738500000|2022-05-05 08:15:00|10600.83|10600.83|10601.26|10601.26|10601.26|10601.26|10600.83|10600.83|0
1651738510000|2022-05-05 08:15:10|10601.49|10601.49|10602.99|10602.99|10602.99|10602.99|10601.49|10601.49|0
1651738520000|2022-05-05 08:15:20|10602.55|10602.55|10602.29|10602.29|10602.55|10602.55|10602.29|10602.29|0
1651738530000|2022-05-05 08:15:30|10602.42|10602.42|10602.75|10602.75|10602.75|10602.75|10602.42|10602.42|0
1651738540000|2022-05-05 08:15:40|10602.3|10602.3|10602.3|10602.3|10602.3|10602.3|10602.3|10602.3|0
1651738560000|2022-05-05 08:16:00|10602.12|10602.12|10602.2|10602.2|10602.2|10602.2|10602.12|10602.12|0
1651738580000|2022-05-05 08:16:20|10602.55|10602.55|10602.55|10602.55|10602.55|10602.55|10602.55|10602.55|0
1651738610000|2022-05-05 08:16:50|10601.87|10601.87|10600.41|10600.41|10601.87|10601.87|10600.41|10600.41|0
1651738620000|2022-05-05 08:17:00|10600.84|10600.84|10600.84|10600.84|10600.84|10600.84|10600.84|10600.84|0
1651738640000|2022-05-05 08:17:20|10599.96|10599.96|10596.76|10596.76|10599.96|10599.96|10596.76|10596.76|0
1651738650000|2022-05-05 08:17:30|10597.18|10597.18|10597.18|10597.18|10597.18|10597.18|10597.18|10597.18|0
1651738670000|2022-05-05 08:17:50|10597.99|10597.99|10597.99|10597.99|10597.99|10597.99|10597.99|10597.99|0
1651738680000|2022-05-05 08:18:00|10598.08|10598.08|10598.08|10598.08|10598.08|10598.08|10598.08|10598.08|0
1651738690000|2022-05-05 08:18:10|10597.64|10597.64|10599.68|10599.68|10599.68|10599.68|10597.64|10597.64|0
1651738700000|2022-05-05 08:18:20|10600.11|10600.11|10601.02|10601.02|10601.02|10601.02|10600.11|10600.11|0
1651738720000|2022-05-05 08:18:40|10600.15|10600.15|10600.15|10600.15|10600.15|10600.15|10600.15|10600.15|0
1651738730000|2022-05-05 08:18:50|10601.26|10601.26|10600.87|10600.87|10601.26|10601.26|10600.87|10600.87|0
1651738740000|2022-05-05 08:19:00|10601.13|10601.13|10601.91|10601.91|10602.34|10602.34|10601.13|10601.13|0
1651738750000|2022-05-05 08:19:10|10602.69|10602.69|10604.17|10604.17|10604.17|10604.17|10602.69|10602.69|0
1651738760000|2022-05-05 08:19:20|10603.73|10603.73|10604.21|10604.21|10604.21|10604.21|10603.73|10603.73|0
1651738780000|2022-05-05 08:19:40|10605.08|10605.08|10605.08|10605.08|10605.08|10605.08|10605.08|10605.08|0
1651738790000|2022-05-05 08:19:50|10605.25|10605.25|10605.43|10605.43|10605.43|10605.43|10605.25|10605.25|0
1651738800000|2022-05-05 08:20:00|10604.79|10604.79|10605.13|10605.13|10605.13|10605.13|10604.79|10604.79|0
1651738820000|2022-05-05 08:20:20|10605.48|10605.48|10605.35|10605.35|10605.48|10605.48|10605.35|10605.35|0
1651738830000|2022-05-05 08:20:30|10605.05|10605.05|10605.05|10605.05|10605.05|10605.05|10605.05|10605.05|0
1651738840000|2022-05-05 08:20:40|10605.74|10605.74|10607.17|10607.17|10607.17|10607.17|10605.74|10605.74|0
1651738860000|2022-05-05 08:21:00|10606.39|10606.39|10606.22|10606.22|10606.39|10606.39|10606.22|10606.22|0
1651738870000|2022-05-05 08:21:10|10606.48|10606.48|10606.48|10606.48|10606.48|10606.48|10606.48|10606.48|0
1651738890000|2022-05-05 08:21:30|10606.61|10606.61|10606.26|10606.26|10606.61|10606.61|10606.26|10606.26|0
1651738900000|2022-05-05 08:21:40|10606.61|10606.61|10606.61|10606.61|10606.61|10606.61|10606.61|10606.61|0
1651738910000|2022-05-05 08:21:50|10606.17|10606.17|10606.35|10606.35|10606.35|10606.35|10605.74|10605.74|0
1651738930000|2022-05-05 08:22:10|10606.79|10606.79|10606.21|10606.21|10606.79|10606.79|10606.21|10606.21|0
1651738940000|2022-05-05 08:22:20|10606.3|10606.3|10606.96|10606.96|10606.96|10606.96|10606.3|10606.3|0
1651738950000|2022-05-05 08:22:30|10606.86|10606.86|10606.66|10606.66|10606.86|10606.86|10606.66|10606.66|0
1651738960000|2022-05-05 08:22:40|10606.23|10606.23|10606.23|10606.23|10606.23|10606.23|10606.23|10606.23|0
1651738970000|2022-05-05 08:22:50|10606.04|10606.04|10605.85|10605.85|10606.04|10606.04|10605.85|10605.85|0
1651738990000|2022-05-05 08:23:10|10605.5|10605.5|10605.5|10605.5|10605.5|10605.5|10605.5|10605.5|0
1651739000000|2022-05-05 08:23:20|10605.33|10605.33|10605.11|10605.11|10605.33|10605.33|10605.11|10605.11|0
1651739010000|2022-05-05 08:23:30|10606.24|10606.24|10609.69|10609.69|10609.69|10609.69|10606.24|10606.24|0
1651739020000|2022-05-05 08:23:40|10609.84|10609.84|10609.84|10609.84|10609.84|10609.84|10609.84|10609.84|0
1651739030000|2022-05-05 08:23:50|10611.15|10611.15|10611.15|10611.15|10611.15|10611.15|10611.15|10611.15|0
1651739040000|2022-05-05 08:24:00|10609.84|10609.84|10609.84|10609.84|10609.84|10609.84|10609.84|10609.84|0
1651739050000|2022-05-05 08:24:10|10609.06|10609.06|10608.63|10608.63|10609.06|10609.06|10608.63|10608.63|0
1651739060000|2022-05-05 08:24:20|10609.06|10609.06|10609.41|10609.41|10609.41|10609.41|10608.63|10608.63|0
1651739070000|2022-05-05 08:24:30|10608.97|10608.97|10608.89|10608.89|10608.97|10608.97|10608.54|10608.54|0
1651739080000|2022-05-05 08:24:40|10608.71|10608.71|10608.8|10608.8|10608.8|10608.8|10608.71|10608.71|0
1651739090000|2022-05-05 08:24:50|10608.92|10608.92|10608.92|10608.92|10608.92|10608.92|10608.92|10608.92|0
1651739100000|2022-05-05 08:25:00|10609.14|10609.14|10609.14|10609.14|10609.14|10609.14|10609.14|10609.14|0
1651739110000|2022-05-05 08:25:10|10608.36|10608.36|10608.01|10608.01|10608.36|10608.36|10608.01|10608.01|0
1651739140000|2022-05-05 08:25:40|10607.75|10607.75|10607.75|10607.75|10607.75|10607.75|10607.75|10607.75|0
1651739150000|2022-05-05 08:25:50|10606.97|10606.97|10606.97|10606.97|10606.97|10606.97|10606.97|10606.97|0
1651739160000|2022-05-05 08:26:00|10606.78|10606.78|10606.58|10606.58|10606.78|10606.78|10606.32|10606.32|0
1651739170000|2022-05-05 08:26:10|10605.8|10605.8|10605.8|10605.8|10605.8|10605.8|10605.8|10605.8|0
1651739180000|2022-05-05 08:26:20|10605.02|10605.02|10605.11|10605.11|10605.11|10605.11|10605.02|10605.02|0
1651739190000|2022-05-05 08:26:30|10604.89|10604.89|10605.26|10605.26|10605.26|10605.26|10604.89|10604.89|0
1651739210000|2022-05-05 08:26:50|10605.49|10605.49|10605.67|10605.67|10605.67|10605.67|10605.49|10605.49|0
1651739220000|2022-05-05 08:27:00|10605.83|10605.83|10605.83|10605.83|10605.83|10605.83|10605.83|10605.83|0
1651739240000|2022-05-05 08:27:20|10606.11|10606.11|10606.11|10606.11|10606.11|10606.11|10606.11|10606.11|0
1651739260000|2022-05-05 08:27:40|10605.72|10605.72|10605.98|10605.98|10605.98|10605.98|10605.72|10605.72|0
1651739280000|2022-05-05 08:28:00|10606.2|10606.2|10606|10606|10606.2|10606.2|10606|10606|0
1651739330000|2022-05-05 08:28:50|10606.78|10606.78|10606.78|10606.78|10606.78|10606.78|10606.78|10606.78|0
1651739350000|2022-05-05 08:29:10|10606.57|10606.57|10606.57|10606.57|10606.57|10606.57|10606.57|10606.57|0
1651739360000|2022-05-05 08:29:20|10606.35|10606.35|10606.35|10606.35|10606.35|10606.35|10606.35|10606.35|0
1651739370000|2022-05-05 08:29:30|10606.88|10606.88|10606.88|10606.88|10606.88|10606.88|10606.88|10606.88|0
1651739380000|2022-05-05 08:29:40|10606.72|10606.72|10606.72|10606.72|10606.72|10606.72|10606.72|10606.72|0
1651739400000|2022-05-05 08:30:00|10606.59|10606.59|10606.41|10606.41|10606.59|10606.59|10606.41|10606.41|0
1651739420000|2022-05-05 08:30:20|10606.19|10606.19|10606.49|10606.49|10606.88|10606.88|10605.97|10605.97|0
1651739430000|2022-05-05 08:30:30|10606.06|10606.06|10605.88|10605.88|10606.06|10606.06|10605.88|10605.88|0
1651739440000|2022-05-05 08:30:40|10605.7|10605.7|10605.55|10605.55|10605.86|10605.86|10605.55|10605.55|0
1651739460000|2022-05-05 08:31:00|10605.77|10605.77|10605.77|10605.77|10605.77|10605.77|10605.77|10605.77|0
1651739470000|2022-05-05 08:31:10|10605.94|10605.94|10606.69|10606.69|10606.69|10606.69|10605.94|10605.94|0
1651739510000|2022-05-05 08:31:50|10606.26|10606.26|10606.44|10606.44|10606.61|10606.61|10605.74|10605.74|0
1651739520000|2022-05-05 08:32:00|10606.33|10606.33|10604.16|10604.16|10606.33|10606.33|10604.16|10604.16|0
1651739530000|2022-05-05 08:32:10|10603.74|10603.74|10603.74|10603.74|10603.74|10603.74|10603.74|10603.74|0
1651739540000|2022-05-05 08:32:20|10604.97|10604.97|10605.96|10605.96|10606.76|10606.76|10604.97|10604.97|0
1651739550000|2022-05-05 08:32:30|10605.83|10605.83|10605.47|10605.47|10605.83|10605.83|10605.47|10605.47|0
1651739560000|2022-05-05 08:32:40|10605.57|10605.57|10605.57|10605.57|10605.57|10605.57|10605.57|10605.57|0
1651739570000|2022-05-05 08:32:50|10605.39|10605.39|10605.64|10605.64|10605.64|10605.64|10604.86|10604.86|0
1651739600000|2022-05-05 08:33:20|10605.57|10605.57|10606.01|10606.01|10606.01|10606.01|10605.57|10605.57|0
1651739620000|2022-05-05 08:33:40|10606.23|10606.23|10606.44|10606.44|10606.44|10606.44|10606.01|10606.01|0
1651739630000|2022-05-05 08:33:50|10606.11|10606.11|10605.79|10605.79|10606.11|10606.11|10605.79|10605.79|0
1651739640000|2022-05-05 08:34:00|10605.46|10605.46|10605.46|10605.46|10605.46|10605.46|10605.46|10605.46|0
1651739650000|2022-05-05 08:34:10|10606.14|10606.14|10606.14|10606.14|10606.14|10606.14|10606.14|10606.14|0
1651739660000|2022-05-05 08:34:20|10605.97|10605.97|10605.31|10605.31|10605.97|10605.97|10605.31|10605.31|0
1651739680000|2022-05-05 08:34:40|10604.89|10604.89|10604.87|10604.87|10604.96|10604.96|10604.87|10604.87|0
1651739690000|2022-05-05 08:34:50|10604.7|10604.7|10603.9|10603.9|10604.7|10604.7|10603.9|10603.9|0
1651739700000|2022-05-05 08:35:00|10603.63|10603.63|10602.55|10602.55|10603.63|10603.63|10602.55|10602.55|0
1651739710000|2022-05-05 08:35:10|10602.46|10602.46|10602.03|10602.03|10602.46|10602.46|10602.03|10602.03|0
1651739720000|2022-05-05 08:35:20|10602.14|10602.14|10602.03|10602.03|10602.14|10602.14|10602.03|10602.03|0
1651739740000|2022-05-05 08:35:40|10602.25|10602.25|10602.25|10602.25|10602.25|10602.25|10602.25|10602.25|0
1651739760000|2022-05-05 08:36:00|10602.34|10602.34|10602.23|10602.23|10602.34|10602.34|10602.23|10602.23|0
1651739780000|2022-05-05 08:36:20|10602.33|10602.33|10602.22|10602.22|10602.33|10602.33|10602.22|10602.22|0
1651739790000|2022-05-05 08:36:30|10602.04|10602.04|10602.89|10602.89|10602.89|10602.89|10602.04|10602.04|0
1651739820000|2022-05-05 08:37:00|10602.58|10602.58|10604.13|10604.13|10604.13|10604.13|10602.58|10602.58|0
1651739830000|2022-05-05 08:37:10|10605.25|10605.25|10608.81|10608.81|10608.81|10608.81|10605.25|10605.25|0
1651739840000|2022-05-05 08:37:20|10609.02|10609.02|10608.79|10608.79|10609.67|10609.67|10608.79|10608.79|0
1651739850000|2022-05-05 08:37:30|10608.42|10608.42|10609.9|10609.9|10610.77|10610.77|10608.42|10608.42|0
1651739860000|2022-05-05 08:37:40|10609.68|10609.68|10609.68|10609.68|10610.12|10610.12|10609.68|10609.68|0
1651739870000|2022-05-05 08:37:50|10609.32|10609.32|10608.99|10608.99|10609.32|10609.32|10608.99|10608.99|0
1651739880000|2022-05-05 08:38:00|10608.37|10608.37|10607.93|10607.93|10608.37|10608.37|10607.93|10607.93|0
1651739890000|2022-05-05 08:38:10|10608.43|10608.43|10610.25|10610.25|10610.25|10610.25|10608.43|10608.43|0
1651739900000|2022-05-05 08:38:20|10610.57|10610.57|10610.57|10610.57|10610.57|10610.57|10610.57|10610.57|0
1651739910000|2022-05-05 08:38:30|10609.79|10609.79|10609.79|10609.79|10609.79|10609.79|10609.79|10609.79|0
1651739930000|2022-05-05 08:38:50|10610.08|10610.08|10610.32|10610.32|10610.32|10610.32|10610.08|10610.08|0
1651739940000|2022-05-05 08:39:00|10610.76|10610.76|10610.91|10610.91|10611.13|10611.13|10610.76|10610.76|0
1651739950000|2022-05-05 08:39:10|10610.82|10610.82|10609.97|10609.97|10610.82|10610.82|10609.54|10609.54|0
1651739960000|2022-05-05 08:39:20|10610.4|10610.4|10608.83|10608.83|10610.77|10610.77|10608.83|10608.83|0
1651739970000|2022-05-05 08:39:30|10609.21|10609.21|10608.23|10608.23|10609.21|10609.21|10608.23|10608.23|0
1651739980000|2022-05-05 08:39:40|10608.06|10608.06|10608.06|10608.06|10608.06|10608.06|10608.06|10608.06|0
1651739990000|2022-05-05 08:39:50|10607.71|10607.71|10607.35|10607.35|10607.71|10607.71|10607.35|10607.35|0
1651740000000|2022-05-05 08:40:00|10606.99|10606.99|10605.68|10605.68|10607.16|10607.16|10605.68|10605.68|0
1651740010000|2022-05-05 08:40:10|10604.12|10604.12|10604.12|10604.12|10604.12|10604.12|10604.12|10604.12|0
1651740040000|2022-05-05 08:40:40|10603.89|10603.89|10603.4|10603.4|10603.89|10603.89|10603.4|10603.4|0
1651740050000|2022-05-05 08:40:50|10603.05|10603.05|10602.92|10602.92|10603.05|10603.05|10602.92|10602.92|0
1651740060000|2022-05-05 08:41:00|10603.3|10603.3|10602.67|10602.67|10603.3|10603.3|10602.67|10602.67|0
1651740070000|2022-05-05 08:41:10|10602.5|10602.5|10599.57|10599.57|10602.5|10602.5|10599.57|10599.57|0
1651740080000|2022-05-05 08:41:20|10599.2|10599.2|10598.24|10598.24|10599.2|10599.2|10598|10598|0
1651740090000|2022-05-05 08:41:30|10598.48|10598.48|10597.83|10597.83|10598.48|10598.48|10597.83|10597.83|0
1651740100000|2022-05-05 08:41:40|10598.05|10598.05|10598.28|10598.28|10598.28|10598.28|10598.05|10598.05|0
1651740110000|2022-05-05 08:41:50|10598.09|10598.09|10597.84|10597.84|10598.09|10598.09|10597.84|10597.84|0
1651740120000|2022-05-05 08:42:00|10597.16|10597.16|10596.72|10596.72|10597.16|10597.16|10596.72|10596.72|0
1651740130000|2022-05-05 08:42:10|10596.59|10596.59|10596.59|10596.59|10596.59|10596.59|10596.59|10596.59|0
1651740140000|2022-05-05 08:42:20|10596.33|10596.33|10596.59|10596.59|10596.59|10596.59|10596.33|10596.33|0
1651740170000|2022-05-05 08:42:50|10596.11|10596.11|10596.04|10596.04|10596.11|10596.11|10595.72|10595.72|0
1651740190000|2022-05-05 08:43:10|10595.18|10595.18|10593.55|10593.55|10595.18|10595.18|10593.55|10593.55|0
1651740200000|2022-05-05 08:43:20|10592.85|10592.85|10592.72|10592.72|10592.85|10592.85|10592.72|10592.72|0
1651740210000|2022-05-05 08:43:30|10592.36|10592.36|10592.36|10592.36|10592.36|10592.36|10592.36|10592.36|0
1651740220000|2022-05-05 08:43:40|10592.17|10592.17|10591.89|10591.89|10593.45|10593.45|10591.89|10591.89|0
1651740230000|2022-05-05 08:43:50|10591.67|10591.67|10590.34|10590.34|10592.22|10592.22|10590.34|10590.34|0
1651740240000|2022-05-05 08:44:00|10590.17|10590.17|10590.52|10590.52|10590.52|10590.52|10590.09|10590.09|0
1651740250000|2022-05-05 08:44:10|10591.18|10591.18|10591.96|10591.96|10591.96|10591.96|10591.18|10591.18|0
1651740260000|2022-05-05 08:44:20|10592.28|10592.28|10592.11|10592.11|10592.28|10592.28|10591.58|10591.58|0
1651740270000|2022-05-05 08:44:30|10592.89|10592.89|10594.53|10594.53|10594.53|10594.53|10592.89|10592.89|0
1651740280000|2022-05-05 08:44:40|10594.25|10594.25|10594.34|10594.34|10594.34|10594.34|10594.25|10594.25|0
1651740290000|2022-05-05 08:44:50|10594.8|10594.8|10594.58|10594.58|10594.8|10594.8|10594.58|10594.58|0
1651740300000|2022-05-05 08:45:00|10594.14|10594.14|10594.58|10594.58|10594.58|10594.58|10594.14|10594.14|0
1651740310000|2022-05-05 08:45:10|10594.51|10594.51|10594.43|10594.43|10594.51|10594.51|10594.43|10594.43|0
1651740320000|2022-05-05 08:45:20|10593.75|10593.75|10593.75|10593.75|10593.75|10593.75|10593.75|10593.75|0
1651740330000|2022-05-05 08:45:30|10594.19|10594.19|10594.19|10594.19|10594.19|10594.19|10594.19|10594.19|0
1651740350000|2022-05-05 08:45:50|10594.29|10594.29|10594.19|10594.19|10594.29|10594.29|10594.19|10594.19|0
1651740360000|2022-05-05 08:46:00|10594.29|10594.29|10595.87|10595.87|10595.87|10595.87|10594.29|10594.29|0
1651740380000|2022-05-05 08:46:20|10596.08|10596.08|10596.86|10596.86|10596.86|10596.86|10596.08|10596.08|0
1651740400000|2022-05-05 08:46:40|10596.99|10596.99|10597.43|10597.43|10597.43|10597.43|10596.99|10596.99|0
1651740410000|2022-05-05 08:46:50|10597.04|10597.04|10597.04|10597.04|10597.04|10597.04|10597.04|10597.04|0
1651740420000|2022-05-05 08:47:00|10597.25|10597.25|10597.25|10597.25|10597.25|10597.25|10597.25|10597.25|0
1651740430000|2022-05-05 08:47:10|10596.8|10596.8|10596.45|10596.45|10596.8|10596.8|10596.45|10596.45|0
1651740450000|2022-05-05 08:47:30|10596.32|10596.32|10596.04|10596.04|10596.32|10596.32|10595.93|10595.93|0
1651740460000|2022-05-05 08:47:40|10596.18|10596.18|10596.18|10596.18|10596.18|10596.18|10596.18|10596.18|0
1651740470000|2022-05-05 08:47:50|10596.34|10596.34|10596.34|10596.34|10596.34|10596.34|10596.34|10596.34|0
1651740480000|2022-05-05 08:48:00|10597.65|10597.65|10598.08|10598.08|10598.08|10598.08|10597.65|10597.65|0
1651740490000|2022-05-05 08:48:10|10597.86|10597.86|10597.86|10597.86|10597.86|10597.86|10597.86|10597.86|0
1651740510000|2022-05-05 08:48:30|10596.56|10596.56|10595.9|10595.9|10596.56|10596.56|10595.9|10595.9|0
1651740520000|2022-05-05 08:48:40|10595.81|10595.81|10596.06|10596.06|10596.06|10596.06|10595.81|10595.81|0
1651740530000|2022-05-05 08:48:50|10595.97|10595.97|10594.96|10594.96|10595.97|10595.97|10594.96|10594.96|0
1651740540000|2022-05-05 08:49:00|10594.78|10594.78|10594.27|10594.27|10594.78|10594.78|10594.27|10594.27|0
1651740550000|2022-05-05 08:49:10|10594.7|10594.7|10594.7|10594.7|10594.7|10594.7|10594.7|10594.7|0
1651740560000|2022-05-05 08:49:20|10595.06|10595.06|10594.07|10594.07|10595.06|10595.06|10594.07|10594.07|0
1651740570000|2022-05-05 08:49:30|10594.8|10594.8|10594.96|10594.96|10594.96|10594.96|10594.8|10594.8|0
1651740580000|2022-05-05 08:49:40|10596.82|10596.82|10595.96|10595.96|10596.82|10596.82|10595.96|10595.96|0
1651740590000|2022-05-05 08:49:50|10596.14|10596.14|10596.92|10596.92|10596.92|10596.92|10596.14|10596.14|0
1651740600000|2022-05-05 08:50:00|10597.02|10597.02|10597.13|10597.13|10597.13|10597.13|10597.02|10597.02|0
1651740610000|2022-05-05 08:50:10|10596.45|10596.45|10596.82|10596.82|10596.82|10596.82|10596.45|10596.45|0
1651740630000|2022-05-05 08:50:30|10596.99|10596.99|10598.06|10598.06|10598.06|10598.06|10596.82|10596.82|0
1651740640000|2022-05-05 08:50:40|10598.39|10598.39|10598.61|10598.61|10598.61|10598.61|10598.39|10598.39|0
1651740650000|2022-05-05 08:50:50|10597.72|10597.72|10596.67|10596.67|10597.72|10597.72|10596.67|10596.67|0
1651740660000|2022-05-05 08:51:00|10596.42|10596.42|10594.31|10594.31|10596.42|10596.42|10594.31|10594.31|0
1651740710000|2022-05-05 08:51:50|10594.06|10594.06|10594.25|10594.25|10594.25|10594.25|10594.06|10594.06|0
1651740720000|2022-05-05 08:52:00|10593.01|10593.01|10592.13|10592.13|10593.01|10593.01|10592.13|10592.13|0
1651740730000|2022-05-05 08:52:10|10592.57|10592.57|10592.57|10592.57|10592.57|10592.57|10592.57|10592.57|0
1651740740000|2022-05-05 08:52:20|10592.25|10592.25|10591.31|10591.31|10592.25|10592.25|10590.89|10590.89|0
1651740750000|2022-05-05 08:52:30|10591.19|10591.19|10590.2|10590.2|10591.19|10591.19|10590.04|10590.04|0
1651740760000|2022-05-05 08:52:40|10590.07|10590.07|10590.14|10590.14|10590.14|10590.14|10590.07|10590.07|0
1651740780000|2022-05-05 08:53:00|10589.9|10589.9|10589.95|10589.95|10589.95|10589.95|10589.52|10589.52|0
1651740790000|2022-05-05 08:53:10|10590.09|10590.09|10590.09|10590.09|10590.09|10590.09|10590.09|10590.09|0
1651740810000|2022-05-05 08:53:30|10589.93|10589.93|10589.45|10589.45|10590.36|10590.36|10589.45|10589.45|0
1651740820000|2022-05-05 08:53:40|10589.57|10589.57|10589.81|10589.81|10590.1|10590.1|10589.57|10589.57|0
1651740830000|2022-05-05 08:53:50|10588.94|10588.94|10588.16|10588.16|10588.94|10588.94|10588.16|10588.16|0
1651740840000|2022-05-05 08:54:00|10587.71|10587.71|10590.15|10590.15|10590.15|10590.15|10587.71|10587.71|0
1651740850000|2022-05-05 08:54:10|10590.59|10590.59|10590.59|10590.59|10590.59|10590.59|10590.59|10590.59|0
1651740860000|2022-05-05 08:54:20|10590.27|10590.27|10589.26|10589.26|10590.27|10590.27|10589.26|10589.26|0
1651740880000|2022-05-05 08:54:40|10589.02|10589.02|10589.02|10589.02|10589.02|10589.02|10589.02|10589.02|0
1651740900000|2022-05-05 08:55:00|10589.44|10589.44|10587.23|10587.23|10589.44|10589.44|10587.23|10587.23|0
1651740910000|2022-05-05 08:55:10|10586.45|10586.45|10585.82|10585.82|10586.45|10586.45|10585.82|10585.82|0
1651740930000|2022-05-05 08:55:30|10586.25|10586.25|10586.25|10586.25|10586.25|10586.25|10586.25|10586.25|0
1651740940000|2022-05-05 08:55:40|10586.89|10586.89|10586.89|10586.89|10586.89|10586.89|10586.89|10586.89|0
1651740980000|2022-05-05 08:56:20|10587.31|10587.31|10587.31|10587.31|10587.31|10587.31|10587.31|10587.31|0
1651741000000|2022-05-05 08:56:40|10586.57|10586.57|10586.64|10586.64|10586.87|10586.87|10586.44|10586.44|0
1651741010000|2022-05-05 08:56:50|10586.87|10586.87|10586.99|10586.99|10586.99|10586.99|10586.87|10586.87|0
1651741030000|2022-05-05 08:57:10|10586.55|10586.55|10586.55|10586.55|10586.55|10586.55|10586.55|10586.55|0
1651741040000|2022-05-05 08:57:20|10586.81|10586.81|10586.68|10586.68|10586.81|10586.81|10586.68|10586.68|0
1651741050000|2022-05-05 08:57:30|10587.14|10587.14|10587.14|10587.14|10587.14|10587.14|10587.14|10587.14|0
1651741070000|2022-05-05 08:57:50|10587.42|10587.42|10587.42|10587.42|10587.42|10587.42|10587.42|10587.42|0
1651741080000|2022-05-05 08:58:00|10587.6|10587.6|10589.56|10589.56|10589.56|10589.56|10587.6|10587.6|0
1651741090000|2022-05-05 08:58:10|10589.69|10589.69|10589.93|10589.93|10590.35|10590.35|10589.55|10589.55|0
1651741100000|2022-05-05 08:58:20|10590.17|10590.17|10590.17|10590.17|10590.17|10590.17|10590.17|10590.17|0
1651741110000|2022-05-05 08:58:30|10591.33|10591.33|10591.77|10591.77|10591.9|10591.9|10591.33|10591.33|0
1651741140000|2022-05-05 08:59:00|10591.6|10591.6|10592.83|10592.83|10592.83|10592.83|10591.51|10591.51|0
1651741150000|2022-05-05 08:59:10|10593.25|10593.25|10593.25|10593.25|10593.25|10593.25|10593.25|10593.25|0
1651741170000|2022-05-05 08:59:30|10593.12|10593.12|10593.05|10593.05|10593.38|10593.38|10593.05|10593.05|0
1651741190000|2022-05-05 08:59:50|10593.48|10593.48|10592.91|10592.91|10594.01|10594.01|10592.91|10592.91|0
1651741200000|2022-05-05 09:00:00|10592.47|10592.47|10591.75|10591.75|10592.47|10592.47|10591.75|10591.75|0
1651741210000|2022-05-05 09:00:10|10591.59|10591.59|10591.74|10591.74|10591.74|10591.74|10591.38|10591.38|0
1651741220000|2022-05-05 09:00:20|10592.65|10592.65|10592.65|10592.65|10592.65|10592.65|10592.29|10592.29|0
1651741230000|2022-05-05 09:00:30|10591.91|10591.91|10591.17|10591.17|10591.91|10591.91|10591.04|10591.04|0
1651741240000|2022-05-05 09:00:40|10590.92|10590.92|10591.28|10591.28|10591.28|10591.28|10590.92|10590.92|0
1651741250000|2022-05-05 09:00:50|10591.78|10591.78|10592.06|10592.06|10592.06|10592.06|10591.78|10591.78|0
1651741260000|2022-05-05 09:01:00|10592.43|10592.43|10593.58|10593.58|10593.58|10593.58|10592.43|10592.43|0
1651741280000|2022-05-05 09:01:20|10593.33|10593.33|10593.33|10593.33|10593.33|10593.33|10593.33|10593.33|0
1651741290000|2022-05-05 09:01:30|10594.31|10594.31|10593.98|10593.98|10594.83|10594.83|10593.98|10593.98|0
1651741300000|2022-05-05 09:01:40|10594.42|10594.42|10594.42|10594.42|10594.42|10594.42|10594.42|10594.42|0
1651741310000|2022-05-05 09:01:50|10593.99|10593.99|10594.32|10594.32|10594.32|10594.32|10593.99|10593.99|0
1651741320000|2022-05-05 09:02:00|10594.53|10594.53|10594.36|10594.36|10594.53|10594.53|10594.36|10594.36|0
1651741330000|2022-05-05 09:02:10|10593.92|10593.92|10593.92|10593.92|10593.92|10593.92|10593.92|10593.92|0
1651741350000|2022-05-05 09:02:30|10593.73|10593.73|10593.73|10593.73|10593.73|10593.73|10593.73|10593.73|0
1651741360000|2022-05-05 09:02:40|10593.56|10593.56|10592.9|10592.9|10593.56|10593.56|10592.9|10592.9|0
1651741370000|2022-05-05 09:02:50|10593.68|10593.68|10593.68|10593.68|10593.68|10593.68|10593.68|10593.68|0
1651741380000|2022-05-05 09:03:00|10593.83|10593.83|10593.83|10593.83|10593.83|10593.83|10593.83|10593.83|0
1651741400000|2022-05-05 09:03:20|10594.09|10594.09|10594.09|10594.09|10594.09|10594.09|10594.09|10594.09|0
1651741420000|2022-05-05 09:03:40|10593.83|10593.83|10592.26|10592.26|10593.83|10593.83|10592.26|10592.26|0
1651741450000|2022-05-05 09:04:10|10591.93|10591.93|10591.61|10591.61|10591.93|10591.93|10591.61|10591.61|0
1651741460000|2022-05-05 09:04:20|10591.87|10591.87|10590.69|10590.69|10591.87|10591.87|10590.56|10590.56|0
1651741470000|2022-05-05 09:04:30|10590.19|10590.19|10590.24|10590.24|10590.24|10590.24|10589.94|10589.94|0
1651741490000|2022-05-05 09:04:50|10589.81|10589.81|10589.15|10589.15|10589.81|10589.81|10588.83|10588.83|0
1651741500000|2022-05-05 09:05:00|10589.87|10589.87|10590.34|10590.34|10590.34|10590.34|10589.87|10589.87|0
1651741510000|2022-05-05 09:05:10|10590.67|10590.67|10590.67|10590.67|10590.67|10590.67|10590.67|10590.67|0
1651741520000|2022-05-05 09:05:20|10590.99|10590.99|10590.34|10590.34|10590.99|10590.99|10590.34|10590.34|0
1651741530000|2022-05-05 09:05:30|10589.95|10589.95|10589.95|10589.95|10589.95|10589.95|10589.95|10589.95|0
1651741540000|2022-05-05 09:05:40|10589.6|10589.6|10589.25|10589.25|10589.6|10589.6|10589.25|10589.25|0
1651741560000|2022-05-05 09:06:00|10588.81|10588.81|10588.01|10588.01|10588.81|10588.81|10588.01|10588.01|0
1651741570000|2022-05-05 09:06:10|10588.41|10588.41|10588.41|10588.41|10588.41|10588.41|10587.99|10587.99|0
1651741590000|2022-05-05 09:06:30|10588.67|10588.67|10588.67|10588.67|10588.67|10588.67|10588.67|10588.67|0
1651741600000|2022-05-05 09:06:40|10588.52|10588.52|10588.29|10588.29|10588.52|10588.52|10588.29|10588.29|0
1651741610000|2022-05-05 09:06:50|10588.16|10588.16|10588.49|10588.49|10588.49|10588.49|10588.16|10588.16|0
1651741620000|2022-05-05 09:07:00|10588.23|10588.23|10588.34|10588.34|10588.34|10588.34|10588.01|10588.01|0
1651741630000|2022-05-05 09:07:10|10587.91|10587.91|10588.61|10588.61|10588.74|10588.74|10587.91|10587.91|0
1651741640000|2022-05-05 09:07:20|10588.29|10588.29|10588.29|10588.29|10588.29|10588.29|10588.29|10588.29|0
1651741670000|2022-05-05 09:07:50|10588.41|10588.41|10588.41|10588.41|10588.41|10588.41|10588.41|10588.41|0
1651741680000|2022-05-05 09:08:00|10588.09|10588.09|10588.09|10588.09|10588.09|10588.09|10588.09|10588.09|0
1651741690000|2022-05-05 09:08:10|10587.87|10587.87|10587.22|10587.22|10587.87|10587.87|10587.22|10587.22|0
1651741710000|2022-05-05 09:08:30|10587.35|10587.35|10587.6|10587.6|10587.83|10587.83|10587.35|10587.35|0
1651741720000|2022-05-05 09:08:40|10587.73|10587.73|10587.73|10587.73|10587.73|10587.73|10587.73|10587.73|0
1651741730000|2022-05-05 09:08:50|10588.35|10588.35|10588.23|10588.23|10588.35|10588.35|10588.23|10588.23|0
1651741740000|2022-05-05 09:09:00|10588.1|10588.1|10588.45|10588.45|10588.6|10588.6|10587.95|10587.95|0
1651741750000|2022-05-05 09:09:10|10588.84|10588.84|10588.84|10588.84|10588.84|10588.84|10588.84|10588.84|0
1651741770000|2022-05-05 09:09:30|10589.82|10589.82|10590.28|10590.28|10590.28|10590.28|10589.82|10589.82|0
1651741780000|2022-05-05 09:09:40|10590.42|10590.42|10589.28|10589.28|10590.42|10590.42|10589.28|10589.28|0
1651741790000|2022-05-05 09:09:50|10589.5|10589.5|10589.67|10589.67|10589.67|10589.67|10589.28|10589.28|0
1651741800000|2022-05-05 09:10:00|10589.55|10589.55|10589.48|10589.48|10589.55|10589.55|10589.48|10589.48|0
1651741820000|2022-05-05 09:10:20|10590.33|10590.33|10590.94|10590.94|10590.94|10590.94|10590.33|10590.33|0
1651741830000|2022-05-05 09:10:30|10590.55|10590.55|10590.55|10590.55|10590.55|10590.55|10590.55|10590.55|0
1651741840000|2022-05-05 09:10:40|10590.64|10590.64|10591.47|10591.47|10591.47|10591.47|10590.64|10590.64|0
1651741850000|2022-05-05 09:10:50|10591.7|10591.7|10591.7|10591.7|10591.7|10591.7|10591.7|10591.7|0
1651741860000|2022-05-05 09:11:00|10592.06|10592.06|10592.78|10592.78|10593.53|10593.53|10592.06|10592.06|0
1651741870000|2022-05-05 09:11:10|10593.03|10593.03|10593.03|10593.03|10593.03|10593.03|10593.03|10593.03|0
1651741880000|2022-05-05 09:11:20|10593.46|10593.46|10593.13|10593.13|10593.46|10593.46|10593.13|10593.13|0
1651741890000|2022-05-05 09:11:30|10592.81|10592.81|10593.3|10593.3|10593.3|10593.3|10592.81|10592.81|0
1651741900000|2022-05-05 09:11:40|10593.12|10593.12|10593.09|10593.09|10593.21|10593.21|10592.96|10592.96|0
1651741910000|2022-05-05 09:11:50|10593.24|10593.24|10595.78|10595.78|10595.78|10595.78|10593.24|10593.24|0
1651741920000|2022-05-05 09:12:00|10596.14|10596.14|10597.61|10597.61|10597.89|10597.89|10595.81|10595.81|0
1651741930000|2022-05-05 09:12:10|10597.28|10597.28|10598.06|10598.06|10598.39|10598.39|10597.28|10597.28|0
1651741940000|2022-05-05 09:12:20|10598.49|10598.49|10599.25|10599.25|10599.25|10599.25|10598.49|10598.49|0
1651741950000|2022-05-05 09:12:30|10598.47|10598.47|10597.36|10597.36|10598.47|10598.47|10597.36|10597.36|0
1651741960000|2022-05-05 09:12:40|10597.03|10597.03|10597.03|10597.03|10597.03|10597.03|10597.03|10597.03|0
1651741970000|2022-05-05 09:12:50|10597.36|10597.36|10597.23|10597.23|10597.36|10597.36|10597.23|10597.23|0
1651741980000|2022-05-05 09:13:00|10596.9|10596.9|10596.9|10596.9|10596.9|10596.9|10596.9|10596.9|0
1651741990000|2022-05-05 09:13:10|10597.12|10597.12|10597.12|10597.12|10597.12|10597.12|10597.12|10597.12|0
1651742020000|2022-05-05 09:13:40|10597.57|10597.57|10597.07|10597.07|10597.57|10597.57|10596.29|10596.29|0
1651742030000|2022-05-05 09:13:50|10597.29|10597.29|10596.62|10596.62|10597.29|10597.29|10596.62|10596.62|0
1651742040000|2022-05-05 09:14:00|10596.95|10596.95|10597.81|10597.81|10597.81|10597.81|10596.95|10596.95|0
1651742050000|2022-05-05 09:14:10|10597.49|10597.49|10597.49|10597.49|10597.49|10597.49|10597.49|10597.49|0
1651742070000|2022-05-05 09:14:30|10597.01|10597.01|10597.01|10597.01|10597.01|10597.01|10597.01|10597.01|0
1651742080000|2022-05-05 09:14:40|10596.88|10596.88|10597.23|10597.23|10597.36|10597.36|10596.88|10596.88|0
1651742090000|2022-05-05 09:14:50|10597.39|10597.39|10597.23|10597.23|10597.39|10597.39|10597.23|10597.23|0
1651742100000|2022-05-05 09:15:00|10596.91|10596.91|10596.63|10596.63|10596.91|10596.91|10596.45|10596.45|0
1651742110000|2022-05-05 09:15:10|10595.77|10595.77|10595.77|10595.77|10595.77|10595.77|10595.44|10595.44|0
1651742120000|2022-05-05 09:15:20|10595.69|10595.69|10595.69|10595.69|10595.69|10595.69|10595.69|10595.69|0
1651742130000|2022-05-05 09:15:30|10595.36|10595.36|10595.36|10595.36|10595.36|10595.36|10595.36|10595.36|0
1651742140000|2022-05-05 09:15:40|10595.03|10595.03|10595.03|10595.03|10595.03|10595.03|10595.03|10595.03|0
1651742150000|2022-05-05 09:15:50|10594.81|10594.81|10594.5|10594.5|10595.14|10595.14|10594.5|10594.5|0
1651742170000|2022-05-05 09:16:10|10594.09|10594.09|10594.09|10594.09|10594.09|10594.09|10594.09|10594.09|0
1651742180000|2022-05-05 09:16:20|10594.25|10594.25|10593.83|10593.83|10594.25|10594.25|10593.83|10593.83|0
1651742190000|2022-05-05 09:16:30|10593.5|10593.5|10593.61|10593.61|10593.61|10593.61|10593.5|10593.5|0
1651742210000|2022-05-05 09:16:50|10593.78|10593.78|10593.98|10593.98|10593.98|10593.98|10593.66|10593.66|0
1651742220000|2022-05-05 09:17:00|10594.31|10594.31|10595.34|10595.34|10595.34|10595.34|10594.31|10594.31|0
1651742230000|2022-05-05 09:17:10|10595.22|10595.22|10595.09|10595.09|10595.75|10595.75|10594.97|10594.97|0
1651742270000|2022-05-05 09:17:50|10595.42|10595.42|10595.42|10595.42|10595.42|10595.42|10595.42|10595.42|0
1651742280000|2022-05-05 09:18:00|10595.75|10595.75|10596.86|10596.86|10596.86|10596.86|10595.75|10595.75|0
1651742290000|2022-05-05 09:18:10|10598.83|10598.83|10598.73|10598.73|10598.83|10598.83|10598.4|10598.4|0
1651742310000|2022-05-05 09:18:30|10600.29|10600.29|10599.79|10599.79|10600.29|10600.29|10599.79|10599.79|0
1651742320000|2022-05-05 09:18:40|10601.75|10601.75|10601.51|10601.51|10602.89|10602.89|10601.25|10601.25|0
1651742340000|2022-05-05 09:19:00|10601.34|10601.34|10601.69|10601.69|10601.86|10601.86|10601.34|10601.34|0
1651742360000|2022-05-05 09:19:20|10601.51|10601.51|10601.51|10601.51|10601.51|10601.51|10601.51|10601.51|0
1651742370000|2022-05-05 09:19:30|10601.64|10601.64|10602.05|10602.05|10602.05|10602.05|10601.64|10601.64|0
1651742380000|2022-05-05 09:19:40|10601.66|10601.66|10601.66|10601.66|10601.66|10601.66|10601.66|10601.66|0
1651742390000|2022-05-05 09:19:50|10601.24|10601.24|10600.55|10600.55|10601.24|10601.24|10600.55|10600.55|0
1651742400000|2022-05-05 09:20:00|10600.26|10600.26|10600.59|10600.59|10600.59|10600.59|10600.26|10600.26|0
1651742410000|2022-05-05 09:20:10|10600.78|10600.78|10600.78|10600.78|10600.78|10600.78|10600.78|10600.78|0
1651742440000|2022-05-05 09:20:40|10600.28|10600.28|10599.51|10599.51|10600.28|10600.28|10599.51|10599.51|0
1651742450000|2022-05-05 09:20:50|10599.79|10599.79|10599.79|10599.79|10599.79|10599.79|10599.79|10599.79|0
1651742460000|2022-05-05 09:21:00|10600.11|10600.11|10600.11|10600.11|10600.11|10600.11|10600.11|10600.11|0
1651742470000|2022-05-05 09:21:10|10600.34|10600.34|10600.34|10600.34|10600.34|10600.34|10600.34|10600.34|0
1651742480000|2022-05-05 09:21:20|10600.21|10600.21|10599.37|10599.37|10600.21|10600.21|10599.37|10599.37|0
1651742490000|2022-05-05 09:21:30|10598.94|10598.94|10598.09|10598.09|10598.94|10598.94|10598.09|10598.09|0
1651742500000|2022-05-05 09:21:40|10597.63|10597.63|10597.63|10597.63|10597.63|10597.63|10597.63|10597.63|0
1651742520000|2022-05-05 09:22:00|10597.56|10597.56|10597.05|10597.05|10597.7|10597.7|10597.05|10597.05|0
1651742530000|2022-05-05 09:22:10|10597.83|10597.83|10597.83|10597.83|10597.83|10597.83|10597.83|10597.83|0
1651742540000|2022-05-05 09:22:20|10597.6|10597.6|10594.02|10594.02|10597.6|10597.6|10594.02|10594.02|0
1651742550000|2022-05-05 09:22:30|10593.8|10593.8|10593.8|10593.8|10593.8|10593.8|10593.8|10593.8|0
1651742560000|2022-05-05 09:22:40|10593.37|10593.37|10591.99|10591.99|10593.37|10593.37|10591.67|10591.67|0
1651742570000|2022-05-05 09:22:50|10593.3|10593.3|10593.02|10593.02|10593.45|10593.45|10593.02|10593.02|0
1651742580000|2022-05-05 09:23:00|10592.81|10592.81|10592.25|10592.25|10592.96|10592.96|10592.25|10592.25|0
1651742590000|2022-05-05 09:23:10|10591.99|10591.99|10592.32|10592.32|10592.32|10592.32|10591.99|10591.99|0
1651742600000|2022-05-05 09:23:20|10591.93|10591.93|10591.93|10591.93|10591.93|10591.93|10591.93|10591.93|0
1651742610000|2022-05-05 09:23:30|10591.15|10591.15|10589.12|10589.12|10591.15|10591.15|10589.12|10589.12|0
1651742620000|2022-05-05 09:23:40|10588.99|10588.99|10586.05|10586.05|10588.99|10588.99|10586.05|10586.05|0
1651742630000|2022-05-05 09:23:50|10585.55|10585.55|10585.42|10585.42|10585.55|10585.55|10585.42|10585.42|0
1651742640000|2022-05-05 09:24:00|10584.98|10584.98|10583.93|10583.93|10584.98|10584.98|10583.75|10583.75|0
1651742650000|2022-05-05 09:24:10|10583.5|10583.5|10584.06|10584.06|10584.28|10584.28|10583.5|10583.5|0
1651742660000|2022-05-05 09:24:20|10584.27|10584.27|10583.77|10583.77|10584.27|10584.27|10583.77|10583.77|0
1651742680000|2022-05-05 09:24:40|10583.99|10583.99|10585.53|10585.53|10585.53|10585.53|10583.99|10583.99|0
1651742700000|2022-05-05 09:25:00|10585.78|10585.78|10586.36|10586.36|10586.36|10586.36|10585.65|10585.65|0
1651742710000|2022-05-05 09:25:10|10586.58|10586.58|10586.65|10586.65|10586.65|10586.65|10586.58|10586.58|0
1651742730000|2022-05-05 09:25:30|10587.01|10587.01|10587.9|10587.9|10587.9|10587.9|10587.01|10587.01|0
1651742740000|2022-05-05 09:25:40|10587.54|10587.54|10587.58|10587.58|10587.58|10587.58|10587.17|10587.17|0
1651742750000|2022-05-05 09:25:50|10589.13|10589.13|10589.13|10589.13|10589.13|10589.13|10589.13|10589.13|0
1651742770000|2022-05-05 09:26:10|10588.28|10588.28|10588.28|10588.28|10588.28|10588.28|10588.28|10588.28|0
1651742800000|2022-05-05 09:26:40|10587.85|10587.85|10587.28|10587.28|10587.85|10587.85|10587.28|10587.28|0
1651742810000|2022-05-05 09:26:50|10587.5|10587.5|10587.5|10587.5|10587.5|10587.5|10587.5|10587.5|0
1651742820000|2022-05-05 09:27:00|10587.93|10587.93|10587.93|10587.93|10587.93|10587.93|10587.93|10587.93|0
1651742830000|2022-05-05 09:27:10|10588.16|10588.16|10588.16|10588.16|10588.16|10588.16|10588.16|10588.16|0
1651742850000|2022-05-05 09:27:30|10588.51|10588.51|10588.51|10588.51|10588.51|10588.51|10588.51|10588.51|0
1651742870000|2022-05-05 09:27:50|10588.83|10588.83|10588.7|10588.7|10588.83|10588.83|10588.7|10588.7|0
1651742880000|2022-05-05 09:28:00|10589.57|10589.57|10589.57|10589.57|10589.57|10589.57|10589.57|10589.57|0
1651742920000|2022-05-05 09:28:40|10589.73|10589.73|10589.73|10589.73|10589.73|10589.73|10589.73|10589.73|0
1651742930000|2022-05-05 09:28:50|10590.05|10590.05|10590.05|10590.05|10590.05|10590.05|10590.05|10590.05|0
1651742940000|2022-05-05 09:29:00|10590.48|10590.48|10590.43|10590.43|10590.73|10590.73|10590.3|10590.3|0
1651742960000|2022-05-05 09:29:20|10590.56|10590.56|10590.56|10590.56|10590.56|10590.56|10590.56|10590.56|0
1651742970000|2022-05-05 09:29:30|10590.33|10590.33|10591.36|10591.36|10591.36|10591.36|10590.33|10590.33|0
1651742980000|2022-05-05 09:29:40|10590.93|10590.93|10590.92|10590.92|10590.93|10590.93|10590.49|10590.49|0
1651742990000|2022-05-05 09:29:50|10590.56|10590.56|10590.2|10590.2|10590.56|10590.56|10590.2|10590.2|0
1651743000000|2022-05-05 09:30:00|10590.55|10590.55|10591.4|10591.4|10591.4|10591.4|10590.55|10590.55|0
1651743010000|2022-05-05 09:30:10|10591.62|10591.62|10592.28|10592.28|10592.28|10592.28|10591.62|10591.62|0
1651743030000|2022-05-05 09:30:30|10591.42|10591.42|10591.42|10591.42|10591.42|10591.42|10591.42|10591.42|0
1651743040000|2022-05-05 09:30:40|10590.77|10590.77|10591.1|10591.1|10591.1|10591.1|10590.77|10590.77|0
1651743050000|2022-05-05 09:30:50|10590.94|10590.94|10591.36|10591.36|10591.36|10591.36|10590.94|10590.94|0
1651743060000|2022-05-05 09:31:00|10591.8|10591.8|10592.36|10592.36|10592.36|10592.36|10591.8|10591.8|0
1651743070000|2022-05-05 09:31:10|10592.04|10592.04|10591.05|10591.05|10592.04|10592.04|10591.05|10591.05|0
1651743080000|2022-05-05 09:31:20|10590.73|10590.73|10591.61|10591.61|10591.61|10591.61|10590.73|10590.73|0
1651743090000|2022-05-05 09:31:30|10592.46|10592.46|10592.33|10592.33|10592.46|10592.46|10592.33|10592.33|0
1651743110000|2022-05-05 09:31:50|10591.55|10591.55|10591.21|10591.21|10591.55|10591.55|10590.77|10590.77|0
1651743120000|2022-05-05 09:32:00|10591.38|10591.38|10591.38|10591.38|10591.38|10591.38|10591.38|10591.38|0
1651743130000|2022-05-05 09:32:10|10592.16|10592.16|10592.16|10592.16|10592.16|10592.16|10592.16|10592.16|0
1651743140000|2022-05-05 09:32:20|10592.69|10592.69|10592.69|10592.69|10592.69|10592.69|10592.69|10592.69|0
1651743150000|2022-05-05 09:32:30|10592.83|10592.83|10593.18|10593.18|10593.31|10593.31|10592.83|10592.83|0
1651743180000|2022-05-05 09:33:00|10593.61|10593.61|10593.19|10593.19|10593.61|10593.61|10593.19|10593.19|0
1651743190000|2022-05-05 09:33:10|10593.41|10593.41|10594.13|10594.13|10594.13|10594.13|10593.28|10593.28|0
1651743210000|2022-05-05 09:33:30|10593.6|10593.6|10593.92|10593.92|10593.92|10593.92|10593.6|10593.6|0
1651743220000|2022-05-05 09:33:40|10593.69|10593.69|10593.69|10593.69|10593.69|10593.69|10593.69|10593.69|0
1651743230000|2022-05-05 09:33:50|10593.17|10593.17|10595.15|10595.15|10595.15|10595.15|10593.17|10593.17|0
1651743240000|2022-05-05 09:34:00|10595.31|10595.31|10596.97|10596.97|10596.97|10596.97|10595.31|10595.31|0
1651743250000|2022-05-05 09:34:10|10596.72|10596.72|10597.57|10597.57|10597.57|10597.57|10596.35|10596.35|0
1651743260000|2022-05-05 09:34:20|10597.79|10597.79|10597.79|10597.79|10597.79|10597.79|10597.79|10597.79|0
1651743270000|2022-05-05 09:34:30|10597.56|10597.56|10597.56|10597.56|10597.56|10597.56|10597.56|10597.56|0
1651743280000|2022-05-05 09:34:40|10596.91|10596.91|10596.91|10596.91|10596.91|10596.91|10596.91|10596.91|0
1651743290000|2022-05-05 09:34:50|10597.17|10597.17|10597.17|10597.17|10597.17|10597.17|10597.17|10597.17|0
1651743300000|2022-05-05 09:35:00|10597.33|10597.33|10597.65|10597.65|10597.65|10597.65|10597.33|10597.33|0
1651743320000|2022-05-05 09:35:20|10598|10598|10597.72|10597.72|10598|10598|10597.72|10597.72|0
1651743350000|2022-05-05 09:35:50|10598.57|10598.57|10599.69|10599.69|10600.12|10600.12|10598.57|10598.57|0
1651743360000|2022-05-05 09:36:00|10600.34|10600.34|10600.34|10600.34|10600.34|10600.34|10600.34|10600.34|0
1651743370000|2022-05-05 09:36:10|10600.73|10600.73|10600.33|10600.33|10600.73|10600.73|10600.33|10600.33|0
1651743390000|2022-05-05 09:36:30|10600|10600|10600|10600|10600|10600|10600|10600|0
1651743400000|2022-05-05 09:36:40|10600.37|10600.37|10601.15|10601.15|10601.15|10601.15|10600.37|10600.37|0
1651743410000|2022-05-05 09:36:50|10600.87|10600.87|10600.87|10600.87|10600.87|10600.87|10600.87|10600.87|0
1651743420000|2022-05-05 09:37:00|10601.08|10601.08|10601.08|10601.08|10601.08|10601.08|10601.08|10601.08|0
1651743450000|2022-05-05 09:37:30|10600.53|10600.53|10599.75|10599.75|10600.53|10600.53|10599.75|10599.75|0
1651743460000|2022-05-05 09:37:40|10600.41|10600.41|10600.17|10600.17|10600.63|10600.63|10600.17|10600.17|0
1651743470000|2022-05-05 09:37:50|10600.03|10600.03|10599.81|10599.81|10600.03|10600.03|10599.81|10599.81|0
1651743490000|2022-05-05 09:38:10|10600.09|10600.09|10600.28|10600.28|10600.28|10600.28|10600.09|10600.09|0
1651743510000|2022-05-05 09:38:30|10600.5|10600.5|10601.55|10601.55|10601.55|10601.55|10600.06|10600.06|0
1651743520000|2022-05-05 09:38:40|10602.33|10602.33|10602.33|10602.33|10602.33|10602.33|10602.33|10602.33|0
1651743530000|2022-05-05 09:38:50|10603.89|10603.89|10604.5|10604.5|10604.5|10604.5|10603.8|10603.8|0
1651743540000|2022-05-05 09:39:00|10604.85|10604.85|10605.72|10605.72|10605.72|10605.72|10604.85|10604.85|0
1651743560000|2022-05-05 09:39:20|10606.22|10606.22|10606.22|10606.22|10606.22|10606.22|10606.22|10606.22|0
1651743570000|2022-05-05 09:39:30|10606.67|10606.67|10605.67|10605.67|10606.67|10606.67|10605.67|10605.67|0
1651743590000|2022-05-05 09:39:50|10606.03|10606.03|10606.33|10606.33|10606.33|10606.33|10606.03|10606.03|0
1651743600000|2022-05-05 09:40:00|10606.68|10606.68|10606.68|10606.68|10606.68|10606.68|10606.68|10606.68|0
1651743610000|2022-05-05 09:40:10|10606.79|10606.79|10606.79|10606.79|10606.79|10606.79|10606.79|10606.79|0
1651743620000|2022-05-05 09:40:20|10606.42|10606.42|10606.42|10606.42|10606.42|10606.42|10606.42|10606.42|0
1651743650000|2022-05-05 09:40:50|10606.6|10606.6|10607.03|10607.03|10607.03|10607.03|10606.6|10606.6|0
1651743660000|2022-05-05 09:41:00|10607.47|10607.47|10607.69|10607.69|10607.69|10607.69|10607.47|10607.47|0
1651743680000|2022-05-05 09:41:20|10607.77|10607.77|10607.77|10607.77|10607.77|10607.77|10607.77|10607.77|0
1651743690000|2022-05-05 09:41:30|10607.55|10607.55|10607.55|10607.55|10607.55|10607.55|10607.55|10607.55|0
1651743710000|2022-05-05 09:41:50|10607.44|10607.44|10607.71|10607.71|10607.71|10607.71|10607.44|10607.44|0
1651743730000|2022-05-05 09:42:10|10607.18|10607.18|10607.8|10607.8|10607.8|10607.8|10607.18|10607.18|0
1651743740000|2022-05-05 09:42:20|10607.89|10607.89|10607.89|10607.89|10607.89|10607.89|10607.89|10607.89|0
1651743750000|2022-05-05 09:42:30|10609.49|10609.49|10610.15|10610.15|10610.83|10610.83|10609.49|10609.49|0
1651743770000|2022-05-05 09:42:50|10610.33|10610.33|10610.33|10610.33|10610.33|10610.33|10610.33|10610.33|0
1651743780000|2022-05-05 09:43:00|10610.46|10610.46|10610.46|10610.46|10610.46|10610.46|10610.46|10610.46|0
1651743790000|2022-05-05 09:43:10|10611.11|10611.11|10610.71|10610.71|10611.11|10611.11|10610.46|10610.46|0
1651743810000|2022-05-05 09:43:30|10610.46|10610.46|10610.18|10610.18|10610.53|10610.53|10610.18|10610.18|0
1651743820000|2022-05-05 09:43:40|10610.27|10610.27|10610.27|10610.27|10610.27|10610.27|10610.27|10610.27|0
1651743830000|2022-05-05 09:43:50|10609.49|10609.49|10609.86|10609.86|10609.86|10609.86|10609.49|10609.49|0
1651743840000|2022-05-05 09:44:00|10610.09|10610.09|10610.09|10610.09|10610.09|10610.09|10610.09|10610.09|0
1651743850000|2022-05-05 09:44:10|10610.25|10610.25|10611.56|10611.56|10611.56|10611.56|10610.25|10610.25|0
1651743860000|2022-05-05 09:44:20|10611.98|10611.98|10614.32|10614.32|10614.32|10614.32|10611.98|10611.98|0
1651743870000|2022-05-05 09:44:30|10614.49|10614.49|10614.49|10614.49|10614.49|10614.49|10614.49|10614.49|0
1651743880000|2022-05-05 09:44:40|10615.27|10615.27|10615.5|10615.5|10615.5|10615.5|10615.27|10615.27|0
1651743890000|2022-05-05 09:44:50|10615.68|10615.68|10615.68|10615.68|10615.68|10615.68|10615.68|10615.68|0
1651743930000|2022-05-05 09:45:30|10615.35|10615.35|10614.79|10614.79|10615.35|10615.35|10614.57|10614.57|0
1651743940000|2022-05-05 09:45:40|10615.22|10615.22|10615.22|10615.22|10615.22|10615.22|10615.22|10615.22|0
1651743960000|2022-05-05 09:46:00|10616.78|10616.78|10616.78|10616.78|10616.78|10616.78|10616.78|10616.78|0
1651744000000|2022-05-05 09:46:40|10617.28|10617.28|10616.93|10616.93|10617.28|10617.28|10616.93|10616.93|0
1651744010000|2022-05-05 09:46:50|10616.84|10616.84|10616.99|10616.99|10617.42|10617.42|10616.84|10616.84|0
1651744020000|2022-05-05 09:47:00|10616.74|10616.74|10616.97|10616.97|10616.97|10616.97|10616.74|10616.74|0
1651744050000|2022-05-05 09:47:30|10616.64|10616.64|10616.31|10616.31|10616.64|10616.64|10616.31|10616.31|0
1651744060000|2022-05-05 09:47:40|10616.53|10616.53|10616.53|10616.53|10616.53|10616.53|10616.53|10616.53|0
1651744070000|2022-05-05 09:47:50|10616.4|10616.4|10616.22|10616.22|10616.4|10616.4|10616.22|10616.22|0
1651744080000|2022-05-05 09:48:00|10616.66|10616.66|10616.66|10616.66|10616.66|10616.66|10616.66|10616.66|0
1651744090000|2022-05-05 09:48:10|10616.44|10616.44|10616.44|10616.44|10616.44|10616.44|10616.44|10616.44|0
1651744120000|2022-05-05 09:48:40|10616.69|10616.69|10616.69|10616.69|10616.69|10616.69|10616.69|10616.69|0
1651744140000|2022-05-05 09:49:00|10616.32|10616.32|10616.02|10616.02|10616.32|10616.32|10616.02|10616.02|0
1651744150000|2022-05-05 09:49:10|10615.89|10615.89|10615.47|10615.47|10615.89|10615.89|10615.47|10615.47|0
1651744160000|2022-05-05 09:49:20|10615.03|10615.03|10615.03|10615.03|10615.03|10615.03|10615.03|10615.03|0
1651744180000|2022-05-05 09:49:40|10614.39|10614.39|10614.57|10614.57|10614.57|10614.57|10614.39|10614.39|0
1651744190000|2022-05-05 09:49:50|10615.46|10615.46|10615.9|10615.9|10615.9|10615.9|10615.46|10615.46|0
1651744200000|2022-05-05 09:50:00|10615.55|10615.55|10615.55|10615.55|10615.55|10615.55|10615.55|10615.55|0
1651744210000|2022-05-05 09:50:10|10615.72|10615.72|10615.29|10615.29|10615.72|10615.72|10615.29|10615.29|0
1651744220000|2022-05-05 09:50:20|10615.37|10615.37|10615.46|10615.46|10615.46|10615.46|10615.37|10615.37|0
1651744240000|2022-05-05 09:50:40|10615.62|10615.62|10615.86|10615.86|10615.86|10615.86|10615.62|10615.62|0
1651744250000|2022-05-05 09:50:50|10616.64|10616.64|10617.58|10617.58|10617.58|10617.58|10616.64|10616.64|0
1651744260000|2022-05-05 09:51:00|10618.36|10618.36|10618.79|10618.79|10618.79|10618.79|10618.36|10618.36|0
1651744280000|2022-05-05 09:51:20|10618.67|10618.67|10618.8|10618.8|10618.8|10618.8|10618.67|10618.67|0
1651744290000|2022-05-05 09:51:30|10619.3|10619.3|10619.92|10619.92|10620.3|10620.3|10619.3|10619.3|0
1651744300000|2022-05-05 09:51:40|10620.7|10620.7|10622.04|10622.04|10622.04|10622.04|10620.7|10620.7|0
1651744310000|2022-05-05 09:51:50|10622.78|10622.78|10626.05|10626.05|10627.33|10627.33|10622.78|10622.78|0
1651744320000|2022-05-05 09:52:00|10625.56|10625.56|10625.56|10625.56|10625.56|10625.56|10625.56|10625.56|0
1651744330000|2022-05-05 09:52:10|10625.34|10625.34|10625.49|10625.49|10625.49|10625.49|10625.34|10625.34|0
1651744340000|2022-05-05 09:52:20|10625.36|10625.36|10625.73|10625.73|10625.73|10625.73|10625.36|10625.36|0
1651744350000|2022-05-05 09:52:30|10625.2|10625.2|10626.09|10626.09|10626.09|10626.09|10625.2|10625.2|0
1651744360000|2022-05-05 09:52:40|10625.98|10625.98|10625.98|10625.98|10625.98|10625.98|10625.98|10625.98|0
1651744370000|2022-05-05 09:52:50|10626.41|10626.41|10626.41|10626.41|10626.41|10626.41|10626.41|10626.41|0
1651744400000|2022-05-05 09:53:20|10625.71|10625.71|10625.71|10625.71|10625.71|10625.71|10625.71|10625.71|0
1651744410000|2022-05-05 09:53:30|10625.89|10625.89|10625.89|10625.89|10625.89|10625.89|10625.89|10625.89|0
1651744420000|2022-05-05 09:53:40|10625.99|10625.99|10625.99|10625.99|10625.99|10625.99|10625.99|10625.99|0
1651744430000|2022-05-05 09:53:50|10626.17|10626.17|10626.06|10626.06|10626.17|10626.17|10626.06|10626.06|0
1651744450000|2022-05-05 09:54:10|10626.24|10626.24|10626.24|10626.24|10626.24|10626.24|10626.24|10626.24|0
1651744460000|2022-05-05 09:54:20|10625.81|10625.81|10625.81|10625.81|10625.81|10625.81|10625.81|10625.81|0
1651744470000|2022-05-05 09:54:30|10625.03|10625.03|10624.61|10624.61|10625.03|10625.03|10624.05|10624.05|0
1651744480000|2022-05-05 09:54:40|10624.28|10624.28|10623.63|10623.63|10624.28|10624.28|10623.63|10623.63|0
1651744490000|2022-05-05 09:54:50|10622.65|10622.65|10621.57|10621.57|10622.65|10622.65|10621.57|10621.57|0
1651744500000|2022-05-05 09:55:00|10621.34|10621.34|10621.74|10621.74|10622|10622|10621.34|10621.34|0
1651744510000|2022-05-05 09:55:10|10622.06|10622.06|10623.47|10623.47|10623.47|10623.47|10622.06|10622.06|0
1651744520000|2022-05-05 09:55:20|10624.35|10624.35|10623.79|10623.79|10624.35|10624.35|10623.79|10623.79|0
1651744530000|2022-05-05 09:55:30|10624.15|10624.15|10624.38|10624.38|10624.38|10624.38|10624.15|10624.15|0
1651744540000|2022-05-05 09:55:40|10624.73|10624.73|10624.96|10624.96|10624.96|10624.96|10624.73|10624.73|0
1651744550000|2022-05-05 09:55:50|10625.81|10625.81|10625.39|10625.39|10625.81|10625.81|10625.39|10625.39|0
1651744570000|2022-05-05 09:56:10|10627.01|10627.01|10627.01|10627.01|10627.01|10627.01|10627.01|10627.01|0
1651744580000|2022-05-05 09:56:20|10626.84|10626.84|10627.51|10627.51|10627.51|10627.51|10626.84|10626.84|0
1651744590000|2022-05-05 09:56:30|10627.09|10627.09|10627.09|10627.09|10627.09|10627.09|10627.09|10627.09|0
1651744600000|2022-05-05 09:56:40|10627.41|10627.41|10627.41|10627.41|10627.41|10627.41|10627.41|10627.41|0
1651744610000|2022-05-05 09:56:50|10628.19|10628.19|10628.63|10628.63|10628.63|10628.63|10628.19|10628.19|0
1651744620000|2022-05-05 09:57:00|10629.06|10629.06|10629.06|10629.06|10629.06|10629.06|10629.06|10629.06|0
1651744660000|2022-05-05 09:57:40|10628.28|10628.28|10627.24|10627.24|10628.28|10628.28|10627.24|10627.24|0
1651744670000|2022-05-05 09:57:50|10628.02|10628.02|10629.95|10629.95|10629.95|10629.95|10628.02|10628.02|0
1651744680000|2022-05-05 09:58:00|10630.08|10630.08|10630.08|10630.08|10630.08|10630.08|10630.08|10630.08|0
1651744690000|2022-05-05 09:58:10|10630.73|10630.73|10630.89|10630.89|10630.89|10630.89|10630.4|10630.4|0
1651744710000|2022-05-05 09:58:30|10629.61|10629.61|10629.61|10629.61|10629.61|10629.61|10629.37|10629.37|0
1651744720000|2022-05-05 09:58:40|10630.6|10630.6|10632.41|10632.41|10632.41|10632.41|10630.6|10630.6|0
1651744730000|2022-05-05 09:58:50|10632.29|10632.29|10633.07|10633.07|10633.07|10633.07|10632.29|10632.29|0
1651744740000|2022-05-05 09:59:00|10633.28|10633.28|10632.96|10632.96|10633.28|10633.28|10632.96|10632.96|0
1651744750000|2022-05-05 09:59:10|10633.42|10633.42|10633.42|10633.42|10633.42|10633.42|10633.42|10633.42|0
1651744760000|2022-05-05 09:59:20|10632.99|10632.99|10633.33|10633.33|10633.33|10633.33|10632.91|10632.91|0
1651744770000|2022-05-05 09:59:30|10633.91|10633.91|10633.7|10633.7|10633.91|10633.91|10633.7|10633.7|0
1651744780000|2022-05-05 09:59:40|10633.37|10633.37|10633.37|10633.37|10633.37|10633.37|10633.37|10633.37|0
1651744790000|2022-05-05 09:59:50|10633.72|10633.72|10633.15|10633.15|10633.8|10633.8|10632.93|10632.93|0
1651744800000|2022-05-05 10:00:00|10632.69|10632.69|10632.69|10632.69|10632.69|10632.69|10632.69|10632.69|0
1651744810000|2022-05-05 10:00:10|10633.01|10633.01|10631.37|10631.37|10633.01|10633.01|10631.37|10631.37|0
1651744820000|2022-05-05 10:00:20|10631|10631|10630.22|10630.22|10631|10631|10630.22|10630.22|0
1651744860000|2022-05-05 10:01:00|10629.87|10629.87|10629.87|10629.87|10629.87|10629.87|10629.87|10629.87|0
1651744870000|2022-05-05 10:01:10|10629.58|10629.58|10629.58|10629.58|10629.58|10629.58|10629.58|10629.58|0
1651744900000|2022-05-05 10:01:40|10628.8|10628.8|10628.99|10628.99|10628.99|10628.99|10628.62|10628.62|0
1651744910000|2022-05-05 10:01:50|10628.9|10628.9|10629.37|10629.37|10629.37|10629.37|10628.9|10628.9|0
1651744920000|2022-05-05 10:02:00|10630.02|10630.02|10629.99|10629.99|10630.68|10630.68|10629.99|10629.99|0
1651744930000|2022-05-05 10:02:10|10630.17|10630.17|10630.2|10630.2|10630.35|10630.35|10630.17|10630.17|0
1651744950000|2022-05-05 10:02:30|10630.08|10630.08|10632.72|10632.72|10632.72|10632.72|10630.08|10630.08|0
1651744960000|2022-05-05 10:02:40|10632.48|10632.48|10632.48|10632.48|10632.48|10632.48|10632.48|10632.48|0
1651744970000|2022-05-05 10:02:50|10632.12|10632.12|10632.12|10632.12|10632.12|10632.12|10632.12|10632.12|0
1651745010000|2022-05-05 10:03:30|10631.89|10631.89|10631.89|10631.89|10631.89|10631.89|10631.89|10631.89|0
1651745030000|2022-05-05 10:03:50|10630.33|10630.33|10630.33|10630.33|10630.33|10630.33|10630.33|10630.33|0
1651745060000|2022-05-05 10:04:20|10630.76|10630.76|10630.76|10630.76|10630.76|10630.76|10630.76|10630.76|0
1651745070000|2022-05-05 10:04:30|10630.39|10630.39|10630.39|10630.39|10630.39|10630.39|10630.39|10630.39|0
1651745080000|2022-05-05 10:04:40|10629.96|10629.96|10629.96|10629.96|10629.96|10629.96|10629.96|10629.96|0
1651745100000|2022-05-05 10:05:00|10629.79|10629.79|10630.44|10630.44|10630.44|10630.44|10629.79|10629.79|0
1651745110000|2022-05-05 10:05:10|10630.56|10630.56|10630.43|10630.43|10630.56|10630.56|10630.43|10630.43|0
1651745120000|2022-05-05 10:05:20|10630.65|10630.65|10630.65|10630.65|10630.65|10630.65|10630.65|10630.65|0
1651745130000|2022-05-05 10:05:30|10630.95|10630.95|10630.95|10630.95|10630.95|10630.95|10630.95|10630.95|0
1651745140000|2022-05-05 10:05:40|10631.08|10631.08|10631.08|10631.08|10631.08|10631.08|10631.08|10631.08|0
1651745150000|2022-05-05 10:05:50|10630.85|10630.85|10628.89|10628.89|10630.85|10630.85|10628.89|10628.89|0
1651745160000|2022-05-05 10:06:00|10629.17|10629.17|10629.22|10629.22|10629.54|10629.54|10629.17|10629.17|0
1651745180000|2022-05-05 10:06:20|10629.5|10629.5|10629.53|10629.53|10629.53|10629.53|10629.41|10629.41|0
1651745210000|2022-05-05 10:06:50|10630.18|10630.18|10630.4|10630.4|10630.4|10630.4|10630.18|10630.18|0
1651745220000|2022-05-05 10:07:00|10629.9|10629.9|10629.9|10629.9|10629.9|10629.9|10629.9|10629.9|0
1651745230000|2022-05-05 10:07:10|10630.34|10630.34|10630.45|10630.45|10630.45|10630.45|10630.34|10630.34|0
1651745240000|2022-05-05 10:07:20|10630.3|10630.3|10630.52|10630.52|10630.52|10630.52|10630.3|10630.3|0
1651745260000|2022-05-05 10:07:40|10630.34|10630.34|10630.34|10630.34|10630.34|10630.34|10630.34|10630.34|0
1651745300000|2022-05-05 10:08:20|10629.97|10629.97|10629.97|10629.97|10629.97|10629.97|10629.97|10629.97|0
1651745310000|2022-05-05 10:08:30|10629.74|10629.74|10631.3|10631.3|10631.3|10631.3|10629.74|10629.74|0
1651745320000|2022-05-05 10:08:40|10632.08|10632.08|10632.08|10632.08|10632.08|10632.08|10632.08|10632.08|0
1651745330000|2022-05-05 10:08:50|10632.46|10632.46|10632.46|10632.46|10632.46|10632.46|10632.46|10632.46|0
1651745340000|2022-05-05 10:09:00|10632.88|10632.88|10632.88|10632.88|10632.88|10632.88|10632.88|10632.88|0
1651745350000|2022-05-05 10:09:10|10633.66|10633.66|10633.66|10633.66|10633.66|10633.66|10633.66|10633.66|0
1651745360000|2022-05-05 10:09:20|10634.09|10634.09|10634.09|10634.09|10634.09|10634.09|10634.09|10634.09|0
1651745370000|2022-05-05 10:09:30|10634.51|10634.51|10635.11|10635.11|10635.11|10635.11|10634.51|10634.51|0
1651745380000|2022-05-05 10:09:40|10635.26|10635.26|10635.26|10635.26|10635.26|10635.26|10635.26|10635.26|0
1651745390000|2022-05-05 10:09:50|10635.1|10635.1|10635.87|10635.87|10635.87|10635.87|10635.1|10635.1|0
1651745400000|2022-05-05 10:10:00|10635.66|10635.66|10635.66|10635.66|10635.66|10635.66|10635.66|10635.66|0
1651745410000|2022-05-05 10:10:10|10636.34|10636.34|10636.78|10636.78|10636.78|10636.78|10636.34|10636.34|0
1651745420000|2022-05-05 10:10:20|10637.58|10637.58|10637.36|10637.36|10637.8|10637.8|10637.36|10637.36|0
1651745430000|2022-05-05 10:10:30|10637.73|10637.73|10637.73|10637.73|10637.73|10637.73|10637.73|10637.73|0
1651745450000|2022-05-05 10:10:50|10638.05|10638.05|10637.93|10637.93|10638.3|10638.3|10637.93|10637.93|0
1651745460000|2022-05-05 10:11:00|10637.81|10637.81|10637.88|10637.88|10637.88|10637.88|10637.81|10637.81|0
1651745470000|2022-05-05 10:11:10|10637.3|10637.3|10637.3|10637.3|10637.3|10637.3|10637.3|10637.3|0
1651745480000|2022-05-05 10:11:20|10637.43|10637.43|10637.1|10637.1|10637.43|10637.43|10637.1|10637.1|0
1651745490000|2022-05-05 10:11:30|10636.87|10636.87|10636.87|10636.87|10636.87|10636.87|10636.87|10636.87|0
1651745500000|2022-05-05 10:11:40|10637.1|10637.1|10637.33|10637.33|10637.33|10637.33|10637.1|10637.1|0
1651745510000|2022-05-05 10:11:50|10637.1|10637.1|10637.26|10637.26|10637.26|10637.26|10637.1|10637.1|0
1651745520000|2022-05-05 10:12:00|10637.47|10637.47|10637.47|10637.47|10637.47|10637.47|10637.47|10637.47|0
1651745530000|2022-05-05 10:12:10|10637.05|10637.05|10636.87|10636.87|10637.05|10637.05|10636.62|10636.62|0
1651745540000|2022-05-05 10:12:20|10636.64|10636.64|10636.41|10636.41|10636.64|10636.64|10636.41|10636.41|0
1651745550000|2022-05-05 10:12:30|10635.96|10635.96|10635.96|10635.96|10635.96|10635.96|10635.96|10635.96|0
1651745560000|2022-05-05 10:12:40|10636.19|10636.19|10635.67|10635.67|10636.19|10636.19|10635.67|10635.67|0
1651745570000|2022-05-05 10:12:50|10635.44|10635.44|10635.44|10635.44|10635.44|10635.44|10635.44|10635.44|0
1651745580000|2022-05-05 10:13:00|10635.22|10635.22|10634.85|10634.85|10635.22|10635.22|10634.85|10634.85|0
1651745590000|2022-05-05 10:13:10|10634.73|10634.73|10634.68|10634.68|10634.73|10634.73|10634.59|10634.59|0
1651745600000|2022-05-05 10:13:20|10634.42|10634.42|10634.42|10634.42|10634.42|10634.42|10634.42|10634.42|0
1651745610000|2022-05-05 10:13:30|10634.2|10634.2|10633.83|10633.83|10634.2|10634.2|10633.4|10633.4|0
1651745620000|2022-05-05 10:13:40|10633.5|10633.5|10633.5|10633.5|10633.5|10633.5|10633.5|10633.5|0
1651745630000|2022-05-05 10:13:50|10633.34|10633.34|10633.21|10633.21|10633.34|10633.34|10633.21|10633.21|0
1651745650000|2022-05-05 10:14:10|10633.34|10633.34|10633.16|10633.16|10633.34|10633.34|10633.16|10633.16|0
1651745660000|2022-05-05 10:14:20|10632.93|10632.93|10632.93|10632.93|10632.93|10632.93|10632.93|10632.93|0
1651745680000|2022-05-05 10:14:40|10632.78|10632.78|10631.55|10631.55|10632.78|10632.78|10631.55|10631.55|0
1651745690000|2022-05-05 10:14:50|10632|10632|10632|10632|10632|10632|10632|10632|0
1651745710000|2022-05-05 10:15:10|10632.17|10632.17|10632.5|10632.5|10632.5|10632.5|10632.17|10632.17|0
1651745720000|2022-05-05 10:15:20|10632.28|10632.28|10632.28|10632.28|10632.28|10632.28|10632.28|10632.28|0
1651745740000|2022-05-05 10:15:40|10631.95|10631.95|10631.95|10631.95|10631.95|10631.95|10631.95|10631.95|0
1651745750000|2022-05-05 10:15:50|10631.62|10631.62|10630.37|10630.37|10631.62|10631.62|10630.37|10630.37|0
1651745760000|2022-05-05 10:16:00|10629.36|10629.36|10629.13|10629.13|10629.36|10629.36|10629.13|10629.13|0
1651745770000|2022-05-05 10:16:10|10628.35|10628.35|10629.48|10629.48|10629.91|10629.91|10628.35|10628.35|0
1651745780000|2022-05-05 10:16:20|10629.11|10629.11|10629.11|10629.11|10629.48|10629.48|10629.11|10629.11|0
1651745790000|2022-05-05 10:16:30|10629.2|10629.2|10628.76|10628.76|10629.2|10629.2|10628.76|10628.76|0
1651745800000|2022-05-05 10:16:40|10628.64|10628.64|10623.68|10623.68|10628.64|10628.64|10622.9|10622.9|0
1651745810000|2022-05-05 10:16:50|10623.75|10623.75|10624.53|10624.53|10624.53|10624.53|10623.75|10623.75|0
1651745860000|2022-05-05 10:17:40|10624.97|10624.97|10624.97|10624.97|10624.97|10624.97|10624.97|10624.97|0
1651745870000|2022-05-05 10:17:50|10624.81|10624.81|10624.81|10624.81|10624.81|10624.81|10624.81|10624.81|0
1651745880000|2022-05-05 10:18:00|10625.06|10625.06|10625.3|10625.3|10625.3|10625.3|10625.06|10625.06|0
1651745890000|2022-05-05 10:18:10|10625.18|10625.18|10624.48|10624.48|10625.18|10625.18|10624.48|10624.48|0
1651745910000|2022-05-05 10:18:30|10624.05|10624.05|10624.05|10624.05|10624.05|10624.05|10624.05|10624.05|0
1651745930000|2022-05-05 10:18:50|10623.89|10623.89|10623.89|10623.89|10623.89|10623.89|10623.89|10623.89|0
1651745940000|2022-05-05 10:19:00|10623.52|10623.52|10623.12|10623.12|10623.52|10623.52|10623.12|10623.12|0
1651745960000|2022-05-05 10:19:20|10622.99|10622.99|10620.65|10620.65|10622.99|10622.99|10620.65|10620.65|0
1651745990000|2022-05-05 10:19:50|10621.09|10621.09|10621.01|10621.01|10621.51|10621.51|10621.01|10621.01|0
1651746000000|2022-05-05 10:20:00|10620.89|10620.89|10620.15|10620.15|10621.01|10621.01|10619.93|10619.93|0
1651746010000|2022-05-05 10:20:10|10620.01|10620.01|10620.01|10620.01|10620.01|10620.01|10620.01|10620.01|0
1651746020000|2022-05-05 10:20:20|10619.78|10619.78|10619.96|10619.96|10620.08|10620.08|10619.78|10619.78|0
1651746030000|2022-05-05 10:20:30|10619.83|10619.83|10619.83|10619.83|10619.83|10619.83|10619.83|10619.83|0
1651746040000|2022-05-05 10:20:40|10619.96|10619.96|10619.96|10619.96|10619.96|10619.96|10619.96|10619.96|0
1651746050000|2022-05-05 10:20:50|10620.81|10620.81|10620.65|10620.65|10620.81|10620.81|10620.28|10620.28|0
1651746060000|2022-05-05 10:21:00|10621.09|10621.09|10622.09|10622.09|10622.09|10622.09|10620.87|10620.87|0
1651746070000|2022-05-05 10:21:10|10622.33|10622.33|10622.45|10622.45|10622.45|10622.45|10622.33|10622.33|0
1651746080000|2022-05-05 10:21:20|10622.12|10622.12|10622.9|10622.9|10622.9|10622.9|10622.12|10622.12|0
1651746100000|2022-05-05 10:21:40|10623.3|10623.3|10623.38|10623.38|10623.38|10623.38|10623.3|10623.3|0
1651746110000|2022-05-05 10:21:50|10623.71|10623.71|10624.99|10624.99|10624.99|10624.99|10623.71|10623.71|0
1651746120000|2022-05-05 10:22:00|10625.44|10625.44|10625.15|10625.15|10625.44|10625.44|10624.99|10624.99|0
1651746140000|2022-05-05 10:22:20|10624.71|10624.71|10624.71|10624.71|10624.71|10624.71|10624.71|10624.71|0
1651746150000|2022-05-05 10:22:30|10624.09|10624.09|10624.99|10624.99|10624.99|10624.99|10623.84|10623.84|0
1651746160000|2022-05-05 10:22:40|10624|10624|10624|10624|10624|10624|10624|10624|0
1651746170000|2022-05-05 10:22:50|10624.45|10624.45|10624.98|10624.98|10624.98|10624.98|10624.45|10624.45|0
1651746180000|2022-05-05 10:23:00|10624.61|10624.61|10624.61|10624.61|10624.61|10624.61|10624.61|10624.61|0
1651746190000|2022-05-05 10:23:10|10624.24|10624.24|10624.02|10624.02|10624.24|10624.24|10624.02|10624.02|0
1651746200000|2022-05-05 10:23:20|10623.69|10623.69|10623.46|10623.46|10623.69|10623.69|10623.46|10623.46|0
1651746220000|2022-05-05 10:23:40|10622.84|10622.84|10623.6|10623.6|10623.6|10623.6|10622.84|10622.84|0
1651746250000|2022-05-05 10:24:10|10623.28|10623.28|10624.14|10624.14|10624.14|10624.14|10623.28|10623.28|0
1651746260000|2022-05-05 10:24:20|10624.22|10624.22|10624.45|10624.45|10624.45|10624.45|10624.22|10624.22|0
1651746290000|2022-05-05 10:24:50|10624.08|10624.08|10624.49|10624.49|10624.49|10624.49|10624.08|10624.08|0
1651746300000|2022-05-05 10:25:00|10624.64|10624.64|10624.97|10624.97|10624.97|10624.97|10624.64|10624.64|0
1651746340000|2022-05-05 10:25:40|10625.42|10625.42|10625.69|10625.69|10625.69|10625.69|10625.42|10625.42|0
1651746350000|2022-05-05 10:25:50|10626.25|10626.25|10626.75|10626.75|10626.75|10626.75|10626.25|10626.25|0
1651746360000|2022-05-05 10:26:00|10626.91|10626.91|10626.91|10626.91|10626.91|10626.91|10626.91|10626.91|0
1651746390000|2022-05-05 10:26:30|10627.03|10627.03|10627.03|10627.03|10627.03|10627.03|10627.03|10627.03|0
1651746400000|2022-05-05 10:26:40|10627.38|10627.38|10627.38|10627.38|10627.38|10627.38|10627.38|10627.38|0
1651746410000|2022-05-05 10:26:50|10627.17|10627.17|10627.17|10627.17|10627.17|10627.17|10627.17|10627.17|0
1651746430000|2022-05-05 10:27:10|10626.92|10626.92|10626.92|10626.92|10626.92|10626.92|10626.92|10626.92|0
1651746450000|2022-05-05 10:27:30|10626.68|10626.68|10627.53|10627.53|10627.53|10627.53|10626.68|10626.68|0
1651746460000|2022-05-05 10:27:40|10627.65|10627.65|10628.18|10628.18|10628.18|10628.18|10627.65|10627.65|0
1651746470000|2022-05-05 10:27:50|10628.4|10628.4|10629.2|10629.2|10629.2|10629.2|10628.4|10628.4|0
1651746480000|2022-05-05 10:28:00|10629.44|10629.44|10630.28|10630.28|10630.41|10630.41|10629.44|10629.44|0
1651746490000|2022-05-05 10:28:10|10630.41|10630.41|10630.47|10630.47|10630.47|10630.47|10630.34|10630.34|0
1651746500000|2022-05-05 10:28:20|10630.58|10630.58|10630.58|10630.58|10630.58|10630.58|10630.58|10630.58|0
1651746510000|2022-05-05 10:28:30|10630.75|10630.75|10630.75|10630.75|10630.75|10630.75|10630.75|10630.75|0
1651746520000|2022-05-05 10:28:40|10631.1|10631.1|10630.66|10630.66|10631.33|10631.33|10630.42|10630.42|0
1651746530000|2022-05-05 10:28:50|10631.18|10631.18|10631.18|10631.18|10631.18|10631.18|10631.18|10631.18|0
1651746540000|2022-05-05 10:29:00|10631.6|10631.6|10631.68|10631.68|10631.68|10631.68|10631.6|10631.6|0
1651746550000|2022-05-05 10:29:10|10631.46|10631.46|10630.97|10630.97|10631.46|10631.46|10630.97|10630.97|0
1651746560000|2022-05-05 10:29:20|10631.34|10631.34|10632.14|10632.14|10632.14|10632.14|10631.34|10631.34|0
1651746590000|2022-05-05 10:29:50|10631.36|10631.36|10630.58|10630.58|10631.36|10631.36|10630.58|10630.58|0
1651746600000|2022-05-05 10:30:00|10630.91|10630.91|10630.9|10630.9|10631.88|10631.88|10630.61|10630.61|0
1651746610000|2022-05-05 10:30:10|10631.56|10631.56|10631.56|10631.56|10631.56|10631.56|10631.56|10631.56|0
1651746620000|2022-05-05 10:30:20|10633.12|10633.12|10633.12|10633.12|10633.12|10633.12|10633.12|10633.12|0
1651746630000|2022-05-05 10:30:30|10633.22|10633.22|10631.49|10631.49|10633.47|10633.47|10631.49|10631.49|0
1651746640000|2022-05-05 10:30:40|10631.31|10631.31|10631.31|10631.31|10631.31|10631.31|10631.31|10631.31|0
1651746660000|2022-05-05 10:31:00|10631.53|10631.53|10631.34|10631.34|10631.97|10631.97|10631.34|10631.34|0
1651746670000|2022-05-05 10:31:10|10631.12|10631.12|10631.74|10631.74|10631.74|10631.74|10631.12|10631.12|0
1651746680000|2022-05-05 10:31:20|10631.51|10631.51|10632.25|10632.25|10632.25|10632.25|10631.51|10631.51|0
1651746700000|2022-05-05 10:31:40|10632.5|10632.5|10633.02|10633.02|10633.02|10633.02|10632.5|10632.5|0
1651746710000|2022-05-05 10:31:50|10632.9|10632.9|10632.9|10632.9|10632.9|10632.9|10632.9|10632.9|0
1651746720000|2022-05-05 10:32:00|10633.02|10633.02|10632.54|10632.54|10633.02|10633.02|10632.54|10632.54|0
1651746730000|2022-05-05 10:32:10|10629.82|10629.82|10629.12|10629.12|10629.82|10629.82|10629.12|10629.12|0
1651746740000|2022-05-05 10:32:20|10628.7|10628.7|10627.42|10627.42|10628.7|10628.7|10627.42|10627.42|0
1651746750000|2022-05-05 10:32:30|10627.19|10627.19|10627.19|10627.19|10627.19|10627.19|10627.19|10627.19|0
1651746760000|2022-05-05 10:32:40|10627.65|10627.65|10627.77|10627.77|10627.77|10627.77|10627.4|10627.4|0
1651746780000|2022-05-05 10:33:00|10627.56|10627.56|10627.66|10627.66|10627.66|10627.66|10627.56|10627.56|0
1651746810000|2022-05-05 10:33:30|10627.45|10627.45|10627.8|10627.8|10628.12|10628.12|10627.34|10627.34|0
1651746830000|2022-05-05 10:33:50|10627.93|10627.93|10627.93|10627.93|10627.93|10627.93|10627.93|10627.93|0
1651746840000|2022-05-05 10:34:00|10627.4|10627.4|10627.52|10627.52|10627.52|10627.52|10627.4|10627.4|0
1651746870000|2022-05-05 10:34:30|10628.15|10628.15|10627.93|10627.93|10628.15|10628.15|10627.93|10627.93|0
1651746910000|2022-05-05 10:35:10|10628.78|10628.78|10628.78|10628.78|10628.78|10628.78|10628.78|10628.78|0
1651746920000|2022-05-05 10:35:20|10629.63|10629.63|10629.52|10629.52|10629.63|10629.63|10629.52|10629.52|0
1651746940000|2022-05-05 10:35:40|10629.65|10629.65|10629.04|10629.04|10629.65|10629.65|10628.87|10628.87|0
1651746960000|2022-05-05 10:36:00|10629.62|10629.62|10631.4|10631.4|10631.4|10631.4|10629.62|10629.62|0
1651746990000|2022-05-05 10:36:30|10631.62|10631.62|10631.62|10631.62|10631.62|10631.62|10631.62|10631.62|0
1651747000000|2022-05-05 10:36:40|10631.55|10631.55|10631.55|10631.55|10631.62|10631.62|10631.55|10631.55|0
1651747010000|2022-05-05 10:36:50|10631.17|10631.17|10634.35|10634.35|10634.35|10634.35|10631.17|10631.17|0
1651747020000|2022-05-05 10:37:00|10634.51|10634.51|10635.39|10635.39|10635.41|10635.41|10634.46|10634.46|0
1651747030000|2022-05-05 10:37:10|10635.53|10635.53|10635.46|10635.46|10635.53|10635.53|10635.46|10635.46|0
1651747040000|2022-05-05 10:37:20|10635.57|10635.57|10635.57|10635.57|10635.57|10635.57|10635.57|10635.57|0
1651747060000|2022-05-05 10:37:40|10633.87|10633.87|10633.7|10633.7|10633.87|10633.87|10633.44|10633.44|0
1651747070000|2022-05-05 10:37:50|10634.55|10634.55|10634.55|10634.55|10634.55|10634.55|10634.55|10634.55|0
1651747090000|2022-05-05 10:38:10|10635.33|10635.33|10635.44|10635.44|10635.44|10635.44|10635.33|10635.33|0
1651747110000|2022-05-05 10:38:30|10634.91|10634.91|10634.91|10634.91|10634.91|10634.91|10634.91|10634.91|0
1651747120000|2022-05-05 10:38:40|10635.18|10635.18|10635.18|10635.18|10635.18|10635.18|10635.18|10635.18|0
1651747140000|2022-05-05 10:39:00|10635.55|10635.55|10635.55|10635.55|10635.55|10635.55|10635.55|10635.55|0
1651747150000|2022-05-05 10:39:10|10635.76|10635.76|10635.76|10635.76|10635.76|10635.76|10635.76|10635.76|0
1651747160000|2022-05-05 10:39:20|10635.19|10635.19|10632.59|10632.59|10635.19|10635.19|10632.59|10632.59|0
1651747180000|2022-05-05 10:39:40|10632.46|10632.46|10632.46|10632.46|10632.46|10632.46|10632.46|10632.46|0
1651747190000|2022-05-05 10:39:50|10631.99|10631.99|10631.99|10631.99|10631.99|10631.99|10631.99|10631.99|0
1651747200000|2022-05-05 10:40:00|10631.87|10631.87|10631.87|10631.87|10631.87|10631.87|10631.87|10631.87|0
1651747210000|2022-05-05 10:40:10|10632.32|10632.32|10632.32|10632.32|10632.32|10632.32|10632.32|10632.32|0
1651747230000|2022-05-05 10:40:30|10633|10633|10632.83|10632.83|10633|10633|10632.83|10632.83|0
1651747260000|2022-05-05 10:41:00|10632.99|10632.99|10634.55|10634.55|10634.55|10634.55|10632.99|10632.99|0
1651747270000|2022-05-05 10:41:10|10634.77|10634.77|10633.21|10633.21|10634.77|10634.77|10633.21|10633.21|0
1651747280000|2022-05-05 10:41:20|10633.44|10633.44|10633.44|10633.44|10633.44|10633.44|10633.44|10633.44|0
1651747300000|2022-05-05 10:41:40|10634.13|10634.13|10634.13|10634.13|10634.13|10634.13|10634.13|10634.13|0
1651747320000|2022-05-05 10:42:00|10634.37|10634.37|10634.45|10634.45|10634.45|10634.45|10634.37|10634.37|0
1651747360000|2022-05-05 10:42:40|10633.59|10633.59|10633.15|10633.15|10633.59|10633.59|10633.15|10633.15|0
1651747370000|2022-05-05 10:42:50|10632.92|10632.92|10633.15|10633.15|10633.37|10633.37|10632.92|10632.92|0
1651747380000|2022-05-05 10:43:00|10633.27|10633.27|10633.27|10633.27|10633.27|10633.27|10633.27|10633.27|0
1651747390000|2022-05-05 10:43:10|10632.74|10632.74|10632.74|10632.74|10632.74|10632.74|10632.74|10632.74|0
1651747400000|2022-05-05 10:43:20|10632.57|10632.57|10632.17|10632.17|10632.57|10632.57|10632.17|10632.17|0
1651747410000|2022-05-05 10:43:30|10632.01|10632.01|10631.7|10631.7|10632.01|10632.01|10631.7|10631.7|0
1651747430000|2022-05-05 10:43:50|10631.46|10631.46|10631.46|10631.46|10631.46|10631.46|10631.46|10631.46|0
1651747440000|2022-05-05 10:44:00|10631.33|10631.33|10630.95|10630.95|10631.33|10631.33|10630.95|10630.95|0
1651747450000|2022-05-05 10:44:10|10630.78|10630.78|10630.6|10630.6|10630.78|10630.78|10630.6|10630.6|0
1651747470000|2022-05-05 10:44:30|10630.47|10630.47|10631.18|10631.18|10631.18|10631.18|10630.47|10630.47|0
1651747480000|2022-05-05 10:44:40|10631.56|10631.56|10631.27|10631.27|10631.65|10631.65|10631.27|10631.27|0
1651747490000|2022-05-05 10:44:50|10631.52|10631.52|10631.27|10631.27|10631.91|10631.91|10631.27|10631.27|0
1651747500000|2022-05-05 10:45:00|10631.7|10631.7|10631|10631|10631.7|10631.7|10631|10631|0
1651747510000|2022-05-05 10:45:10|10630.57|10630.57|10632.43|10632.43|10632.43|10632.43|10630.57|10630.57|0
1651747520000|2022-05-05 10:45:20|10632.86|10632.86|10632.86|10632.86|10632.86|10632.86|10632.86|10632.86|0
1651747540000|2022-05-05 10:45:40|10633.3|10633.3|10633.3|10633.3|10633.3|10633.3|10633.3|10633.3|0
1651747550000|2022-05-05 10:45:50|10633.53|10633.53|10632.5|10632.5|10633.95|10633.95|10632.5|10632.5|0
1651747560000|2022-05-05 10:46:00|10632.07|10632.07|10632.07|10632.07|10632.07|10632.07|10632.07|10632.07|0
1651747570000|2022-05-05 10:46:10|10632.51|10632.51|10632.83|10632.83|10632.83|10632.83|10632.51|10632.51|0
1651747580000|2022-05-05 10:46:20|10632.46|10632.46|10632.3|10632.3|10632.46|10632.46|10632.3|10632.3|0
1651747590000|2022-05-05 10:46:30|10632.43|10632.43|10632.64|10632.64|10632.64|10632.64|10632.43|10632.43|0
1651747600000|2022-05-05 10:46:40|10632.77|10632.77|10632.59|10632.59|10632.77|10632.77|10632.59|10632.59|0
1651747610000|2022-05-05 10:46:50|10632.16|10632.16|10633.03|10633.03|10633.03|10633.03|10632.16|10632.16|0
1651747620000|2022-05-05 10:47:00|10634.58|10634.58|10635.45|10635.45|10635.45|10635.45|10634.58|10634.58|0
1651747630000|2022-05-05 10:47:10|10635.31|10635.31|10635.31|10635.31|10635.31|10635.31|10635.31|10635.31|0
1651747650000|2022-05-05 10:47:30|10635.91|10635.91|10636.35|10636.35|10636.35|10636.35|10635.91|10635.91|0
1651747660000|2022-05-05 10:47:40|10636.6|10636.6|10635.06|10635.06|10636.6|10636.6|10635.06|10635.06|0
1651747690000|2022-05-05 10:48:10|10635.5|10635.5|10635.72|10635.72|10635.73|10635.73|10635.5|10635.5|0
1651747700000|2022-05-05 10:48:20|10635.5|10635.5|10634.63|10634.63|10635.52|10635.52|10634.63|10634.63|0
1651747710000|2022-05-05 10:48:30|10635.31|10635.31|10635.75|10635.75|10635.75|10635.75|10635.31|10635.31|0
1651747720000|2022-05-05 10:48:40|10634.88|10634.88|10634.65|10634.65|10634.88|10634.88|10634.65|10634.65|0
1651747730000|2022-05-05 10:48:50|10634.22|10634.22|10633.85|10633.85|10634.47|10634.47|10633.85|10633.85|0
1651747750000|2022-05-05 10:49:10|10634.29|10634.29|10634.29|10634.29|10634.29|10634.29|10634.29|10634.29|0
1651747760000|2022-05-05 10:49:20|10634.8|10634.8|10634.8|10634.8|10634.8|10634.8|10634.8|10634.8|0
1651747770000|2022-05-05 10:49:30|10635.05|10635.05|10635.05|10635.05|10635.05|10635.05|10635.05|10635.05|0
1651747780000|2022-05-05 10:49:40|10634.97|10634.97|10634.97|10634.97|10634.97|10634.97|10634.97|10634.97|0
1651747800000|2022-05-05 10:50:00|10635.39|10635.39|10635.32|10635.32|10635.39|10635.39|10635.32|10635.32|0
1651747810000|2022-05-05 10:50:10|10635.41|10635.41|10635.16|10635.16|10635.41|10635.41|10635.16|10635.16|0
1651747820000|2022-05-05 10:50:20|10635.39|10635.39|10635.65|10635.65|10635.65|10635.65|10635.39|10635.39|0
1651747840000|2022-05-05 10:50:40|10636.08|10636.08|10635.86|10635.86|10636.08|10636.08|10635.65|10635.65|0
1651747850000|2022-05-05 10:50:50|10635.49|10635.49|10635.44|10635.44|10635.58|10635.58|10635.39|10635.39|0
1651747860000|2022-05-05 10:51:00|10635.7|10635.7|10635.7|10635.7|10635.7|10635.7|10635.7|10635.7|0
1651747870000|2022-05-05 10:51:10|10635.17|10635.17|10635.32|10635.32|10635.32|10635.32|10634.95|10634.95|0
1651747880000|2022-05-05 10:51:20|10635.1|10635.1|10634.84|10634.84|10635.1|10635.1|10634.84|10634.84|0
1651747890000|2022-05-05 10:51:30|10634.65|10634.65|10634.65|10634.65|10634.65|10634.65|10634.65|10634.65|0
1651747900000|2022-05-05 10:51:40|10634.47|10634.47|10634.47|10634.47|10634.47|10634.47|10634.47|10634.47|0
1651747910000|2022-05-05 10:51:50|10634.38|10634.38|10634.66|10634.66|10634.66|10634.66|10634.38|10634.38|0
1651747920000|2022-05-05 10:52:00|10635.09|10635.09|10634.36|10634.36|10635.23|10635.23|10634.36|10634.36|0
1651747940000|2022-05-05 10:52:20|10634.14|10634.14|10634.14|10634.14|10634.14|10634.14|10634.14|10634.14|0
1651747950000|2022-05-05 10:52:30|10634.5|10634.5|10636.29|10636.29|10636.29|10636.29|10634.5|10634.5|0
1651747960000|2022-05-05 10:52:40|10636.19|10636.19|10636.42|10636.42|10637.2|10637.2|10636.19|10636.19|0
1651747970000|2022-05-05 10:52:50|10636.86|10636.86|10636.86|10636.86|10636.86|10636.86|10636.86|10636.86|0
1651747980000|2022-05-05 10:53:00|10637.08|10637.08|10636.71|10636.71|10637.08|10637.08|10636.71|10636.71|0
1651747990000|2022-05-05 10:53:10|10636.84|10636.84|10636.79|10636.79|10637|10637|10636.79|10636.79|0
1651748000000|2022-05-05 10:53:20|10637|10637|10637.78|10637.78|10637.78|10637.78|10637|10637|0
1651748010000|2022-05-05 10:53:30|10637.94|10637.94|10638.38|10638.38|10638.38|10638.38|10637.94|10637.94|0
1651748030000|2022-05-05 10:53:50|10638.83|10638.83|10638.34|10638.34|10638.83|10638.83|10638.34|10638.34|0
1651748040000|2022-05-05 10:54:00|10638.58|10638.58|10637.71|10637.71|10638.58|10638.58|10637.71|10637.71|0
1651748050000|2022-05-05 10:54:10|10638.29|10638.29|10638.53|10638.53|10638.78|10638.78|10638.29|10638.29|0
1651748060000|2022-05-05 10:54:20|10638.42|10638.42|10638.42|10638.42|10638.42|10638.42|10638.42|10638.42|0
1651748070000|2022-05-05 10:54:30|10638.86|10638.86|10638.86|10638.86|10638.86|10638.86|10638.86|10638.86|0
1651748080000|2022-05-05 10:54:40|10638.68|10638.68|10637.83|10637.83|10638.68|10638.68|10637.83|10637.83|0
1651748090000|2022-05-05 10:54:50|10637.61|10637.61|10637.18|10637.18|10637.89|10637.89|10637.18|10637.18|0
1651748100000|2022-05-05 10:55:00|10636.88|10636.88|10636.88|10636.88|10636.88|10636.88|10636.88|10636.88|0
1651748110000|2022-05-05 10:55:10|10636.49|10636.49|10636.49|10636.49|10636.49|10636.49|10636.49|10636.49|0
1651748120000|2022-05-05 10:55:20|10636.11|10636.11|10636.55|10636.55|10636.55|10636.55|10636.11|10636.11|0
1651748130000|2022-05-05 10:55:30|10636.42|10636.42|10635.95|10635.95|10636.42|10636.42|10635.29|10635.29|0
1651748140000|2022-05-05 10:55:40|10635.29|10635.29|10633.55|10633.55|10635.29|10635.29|10633.55|10633.55|0
1651748160000|2022-05-05 10:56:00|10633.77|10633.77|10633.77|10633.77|10633.77|10633.77|10633.77|10633.77|0
1651748170000|2022-05-05 10:56:10|10633.33|10633.33|10633.33|10633.33|10633.33|10633.33|10633.33|10633.33|0
1651748180000|2022-05-05 10:56:20|10633.7|10633.7|10633.83|10633.83|10633.83|10633.83|10633.7|10633.7|0
1651748200000|2022-05-05 10:56:40|10633.96|10633.96|10633.96|10633.96|10633.96|10633.96|10633.96|10633.96|0
1651748210000|2022-05-05 10:56:50|10633.09|10633.09|10633.32|10633.32|10633.32|10633.32|10633.09|10633.09|0
1651748220000|2022-05-05 10:57:00|10632.52|10632.52|10631.67|10631.67|10632.52|10632.52|10631.67|10631.67|0
1651748230000|2022-05-05 10:57:10|10632.11|10632.11|10632.33|10632.33|10632.33|10632.33|10632.11|10632.11|0
1651748240000|2022-05-05 10:57:20|10631.97|10631.97|10631.99|10631.99|10632.33|10632.33|10631.77|10631.77|0
1651748250000|2022-05-05 10:57:30|10631.75|10631.75|10631.58|10631.58|10631.75|10631.75|10631.58|10631.58|0
1651748260000|2022-05-05 10:57:40|10631.05|10631.05|10631.3|10631.3|10631.3|10631.3|10631.05|10631.05|0
1651748270000|2022-05-05 10:57:50|10631.04|10631.04|10630.95|10630.95|10631.16|10631.16|10630.73|10630.73|0
1651748280000|2022-05-05 10:58:00|10631.21|10631.21|10631.05|10631.05|10631.21|10631.21|10631.05|10631.05|0
1651748290000|2022-05-05 10:58:10|10631.18|10631.18|10631.18|10631.18|10631.18|10631.18|10631.18|10631.18|0
1651748300000|2022-05-05 10:58:20|10630.81|10630.81|10630.81|10630.81|10630.81|10630.81|10630.81|10630.81|0
1651748320000|2022-05-05 10:58:40|10630.37|10630.37|10630.49|10630.49|10630.59|10630.59|10630.09|10630.09|0
1651748330000|2022-05-05 10:58:50|10630.28|10630.28|10630.28|10630.28|10630.28|10630.28|10630.28|10630.28|0
1651748340000|2022-05-05 10:59:00|10631.01|10631.01|10631.01|10631.01|10631.01|10631.01|10631.01|10631.01|0
1651748350000|2022-05-05 10:59:10|10631.86|10631.86|10630.76|10630.76|10631.98|10631.98|10630.76|10630.76|0
1651748360000|2022-05-05 10:59:20|10630.98|10630.98|10631.02|10631.02|10631.02|10631.02|10630.81|10630.81|0
1651748370000|2022-05-05 10:59:30|10630.66|10630.66|10632.17|10632.17|10632.18|10632.18|10630.07|10630.07|0
1651748380000|2022-05-05 10:59:40|10632.36|10632.36|10633.27|10633.27|10633.27|10633.27|10632.19|10632.19|0
1651748390000|2022-05-05 10:59:50|10632.91|10632.91|10632.44|10632.44|10632.91|10632.91|10632.44|10632.44|0
1651748400000|2022-05-05 11:00:00|10632.57|10632.57|10629.35|10629.35|10633.91|10633.91|10629.35|10629.35|0
1651748410000|2022-05-05 11:00:10|10628.96|10628.96|10622.49|10622.49|10630.37|10630.37|10622.49|10622.49|0
1651748420000|2022-05-05 11:00:20|10621.64|10621.64|10631.65|10631.65|10632.36|10632.36|10620.43|10620.43|0
1651748430000|2022-05-05 11:00:30|10632.4|10632.4|10633.48|10633.48|10634.06|10634.06|10632.4|10632.4|0
1651748450000|2022-05-05 11:00:50|10633.35|10633.35|10633.19|10633.19|10633.57|10633.57|10633.19|10633.19|0
1651748460000|2022-05-05 11:01:00|10632.97|10632.97|10632.71|10632.71|10633|10633|10632.55|10632.55|0
1651748470000|2022-05-05 11:01:10|10632.36|10632.36|10632.16|10632.16|10632.59|10632.59|10632.16|10632.16|0
1651748480000|2022-05-05 11:01:20|10632.97|10632.97|10632.97|10632.97|10632.97|10632.97|10632.97|10632.97|0
1651748490000|2022-05-05 11:01:30|10632.81|10632.81|10632.81|10632.81|10632.81|10632.81|10632.81|10632.81|0
1651748500000|2022-05-05 11:01:40|10633.24|10633.24|10631.74|10631.74|10633.24|10633.24|10631.51|10631.51|0
1651748510000|2022-05-05 11:01:50|10631.47|10631.47|10631.47|10631.47|10631.47|10631.47|10631.47|10631.47|0
1651748520000|2022-05-05 11:02:00|10630.62|10630.62|10627.86|10627.86|10630.88|10630.88|10627.86|10627.86|0
1651748530000|2022-05-05 11:02:10|10626.75|10626.75|10626.75|10626.75|10626.75|10626.75|10626.75|10626.75|0
1651748540000|2022-05-05 11:02:20|10625.84|10625.84|10625.84|10625.84|10625.84|10625.84|10625.84|10625.84|0
1651748550000|2022-05-05 11:02:30|10626.62|10626.62|10625.65|10625.65|10626.62|10626.62|10625.65|10625.65|0
1651748560000|2022-05-05 11:02:40|10625|10625|10624.01|10624.01|10625.39|10625.39|10624.01|10624.01|0
1651748570000|2022-05-05 11:02:50|10623.36|10623.36|10623.78|10623.78|10623.78|10623.78|10623.36|10623.36|0
1651748580000|2022-05-05 11:03:00|10624.9|10624.9|10624.95|10624.95|10625.04|10625.04|10624.62|10624.62|0
1651748600000|2022-05-05 11:03:20|10625.07|10625.07|10624.4|10624.4|10625.07|10625.07|10624.4|10624.4|0
1651748610000|2022-05-05 11:03:30|10624.63|10624.63|10624.09|10624.09|10624.63|10624.63|10624.09|10624.09|0
1651748620000|2022-05-05 11:03:40|10623.18|10623.18|10623.43|10623.43|10623.43|10623.43|10622.75|10622.75|0
1651748630000|2022-05-05 11:03:50|10623.33|10623.33|10623.33|10623.33|10623.33|10623.33|10623.33|10623.33|0
1651748640000|2022-05-05 11:04:00|10623.23|10623.23|10619.81|10619.81|10623.23|10623.23|10618.82|10618.82|0
1651748650000|2022-05-05 11:04:10|10620.59|10620.59|10621.27|10621.27|10621.5|10621.5|10620.38|10620.38|0
1651748660000|2022-05-05 11:04:20|10621.14|10621.14|10624.15|10624.15|10624.15|10624.15|10621.14|10621.14|0
1651748670000|2022-05-05 11:04:30|10625.19|10625.19|10625.57|10625.57|10625.57|10625.57|10625.19|10625.19|0
1651748680000|2022-05-05 11:04:40|10625.46|10625.46|10625.46|10625.46|10625.46|10625.46|10625.46|10625.46|0
1651748700000|2022-05-05 11:05:00|10625.1|10625.1|10624.82|10624.82|10625.1|10625.1|10623.97|10623.97|0
1651748710000|2022-05-05 11:05:10|10625.17|10625.17|10625.38|10625.38|10625.38|10625.38|10625.17|10625.17|0
1651748720000|2022-05-05 11:05:20|10625.21|10625.21|10625.21|10625.21|10625.21|10625.21|10625.21|10625.21|0
1651748740000|2022-05-05 11:05:40|10624.71|10624.71|10625.15|10625.15|10625.15|10625.15|10624.71|10624.71|0
1651748750000|2022-05-05 11:05:50|10625.47|10625.47|10624.61|10624.61|10625.47|10625.47|10624.61|10624.61|0
1651748760000|2022-05-05 11:06:00|10624.19|10624.19|10624.19|10624.19|10624.19|10624.19|10624.19|10624.19|0
1651748770000|2022-05-05 11:06:10|10624.36|10624.36|10623.87|10623.87|10624.36|10624.36|10623.87|10623.87|0
1651748780000|2022-05-05 11:06:20|10623.5|10623.5|10624.36|10624.36|10624.36|10624.36|10623.07|10623.07|0
1651748790000|2022-05-05 11:06:30|10624.18|10624.18|10624.61|10624.61|10624.61|10624.61|10624.18|10624.18|0
1651748800000|2022-05-05 11:06:40|10624.83|10624.83|10626.47|10626.47|10626.47|10626.47|10624.83|10624.83|0
1651748810000|2022-05-05 11:06:50|10627.34|10627.34|10628.86|10628.86|10629.16|10629.16|10627.34|10627.34|0
1651748820000|2022-05-05 11:07:00|10629.71|10629.71|10627.67|10627.67|10629.71|10629.71|10627.67|10627.67|0
1651748830000|2022-05-05 11:07:10|10627.92|10627.92|10627.92|10627.92|10627.92|10627.92|10627.92|10627.92|0
1651748850000|2022-05-05 11:07:30|10628.03|10628.03|10628.81|10628.81|10628.81|10628.81|10628.03|10628.03|0
1651748870000|2022-05-05 11:07:50|10628.63|10628.63|10627.84|10627.84|10628.63|10628.63|10627.58|10627.58|0
1651748880000|2022-05-05 11:08:00|10628.02|10628.02|10628.02|10628.02|10628.02|10628.02|10628.02|10628.02|0
1651748890000|2022-05-05 11:08:10|10628.23|10628.23|10627.15|10627.15|10628.23|10628.23|10627.15|10627.15|0
1651748900000|2022-05-05 11:08:20|10627.27|10627.27|10627.27|10627.27|10627.27|10627.27|10627.27|10627.27|0
1651748920000|2022-05-05 11:08:40|10626|10626|10626|10626|10626|10626|10626|10626|0
1651748930000|2022-05-05 11:08:50|10625.72|10625.72|10625.72|10625.72|10625.72|10625.72|10625.72|10625.72|0
1651748940000|2022-05-05 11:09:00|10625.47|10625.47|10622.51|10622.51|10625.47|10625.47|10622.51|10622.51|0
1651748950000|2022-05-05 11:09:10|10621.51|10621.51|10618.49|10618.49|10621.51|10621.51|10618.19|10618.19|0
1651748960000|2022-05-05 11:09:20|10618.34|10618.34|10618.07|10618.07|10618.34|10618.34|10618.07|10618.07|0
1651748970000|2022-05-05 11:09:30|10617.64|10617.64|10617.88|10617.88|10617.88|10617.88|10617.64|10617.64|0
1651748980000|2022-05-05 11:09:40|10618.01|10618.01|10617.41|10617.41|10618.01|10618.01|10617.41|10617.41|0
1651748990000|2022-05-05 11:09:50|10617.83|10617.83|10618.05|10618.05|10618.05|10618.05|10617.62|10617.62|0
1651749000000|2022-05-05 11:10:00|10617.93|10617.93|10618.53|10618.53|10619.49|10619.49|10617.93|10617.93|0
1651749010000|2022-05-05 11:10:10|10618.9|10618.9|10620.46|10620.46|10620.46|10620.46|10618.9|10618.9|0
1651749020000|2022-05-05 11:10:20|10620.33|10620.33|10619.18|10619.18|10620.33|10620.33|10619.18|10619.18|0
1651749030000|2022-05-05 11:10:30|10619.56|10619.56|10619.8|10619.8|10619.8|10619.8|10619.56|10619.56|0
1651749060000|2022-05-05 11:11:00|10620.02|10620.02|10619.55|10619.55|10620.02|10620.02|10619.55|10619.55|0
1651749070000|2022-05-05 11:11:10|10618.68|10618.68|10618.93|10618.93|10618.93|10618.93|10618.68|10618.68|0
1651749090000|2022-05-05 11:11:30|10618.08|10618.08|10618.2|10618.2|10618.2|10618.2|10617.96|10617.96|0
1651749100000|2022-05-05 11:11:40|10617.33|10617.33|10617.33|10617.33|10617.33|10617.33|10617.33|10617.33|0
1651749110000|2022-05-05 11:11:50|10616.55|10616.55|10616.55|10616.55|10616.55|10616.55|10616.55|10616.55|0
1651749120000|2022-05-05 11:12:00|10616.99|10616.99|10616.99|10616.99|10616.99|10616.99|10616.99|10616.99|0
1651749130000|2022-05-05 11:12:10|10617.87|10617.87|10618.12|10618.12|10618.12|10618.12|10617.75|10617.75|0
1651749140000|2022-05-05 11:12:20|10617.99|10617.99|10617.99|10617.99|10617.99|10617.99|10617.99|10617.99|0
1651749170000|2022-05-05 11:12:50|10617.57|10617.57|10617.57|10617.57|10617.57|10617.57|10617.57|10617.57|0
1651749180000|2022-05-05 11:13:00|10617.2|10617.2|10617.2|10617.2|10617.2|10617.2|10617.2|10617.2|0
1651749190000|2022-05-05 11:13:10|10617.09|10617.09|10616.11|10616.11|10617.09|10617.09|10616.11|10616.11|0
1651749200000|2022-05-05 11:13:20|10615.41|10615.41|10614.27|10614.27|10615.41|10615.41|10614.12|10614.12|0
1651749210000|2022-05-05 11:13:30|10613.26|10613.26|10611.69|10611.69|10613.26|10613.26|10611.61|10611.61|0
1651749220000|2022-05-05 11:13:40|10611.61|10611.61|10611.61|10611.61|10611.61|10611.61|10611.61|10611.61|0
1651749230000|2022-05-05 11:13:50|10611.28|10611.28|10610.98|10610.98|10611.28|10611.28|10610.98|10610.98|0
1651749260000|2022-05-05 11:14:20|10610.85|10610.85|10610.85|10610.85|10610.85|10610.85|10610.85|10610.85|0
1651749270000|2022-05-05 11:14:30|10610.72|10610.72|10610.3|10610.3|10610.72|10610.72|10610.3|10610.3|0
1651749280000|2022-05-05 11:14:40|10610.75|10610.75|10610.65|10610.65|10610.75|10610.75|10610.54|10610.54|0
1651749290000|2022-05-05 11:14:50|10611.5|10611.5|10611.5|10611.5|10611.5|10611.5|10611.5|10611.5|0
1651749300000|2022-05-05 11:15:00|10612.35|10612.35|10613.86|10613.86|10613.86|10613.86|10612.35|10612.35|0
1651749310000|2022-05-05 11:15:10|10614.18|10614.18|10616.87|10616.87|10616.87|10616.87|10613.43|10613.43|0
1651749320000|2022-05-05 11:15:20|10617.1|10617.1|10617.1|10617.1|10617.1|10617.1|10617.1|10617.1|0
1651749330000|2022-05-05 11:15:30|10616.92|10616.92|10616.92|10616.92|10616.92|10616.92|10616.92|10616.92|0
1651749340000|2022-05-05 11:15:40|10617.26|10617.26|10617.93|10617.93|10617.93|10617.93|10617.26|10617.26|0
1651749350000|2022-05-05 11:15:50|10617.81|10617.81|10618.68|10618.68|10618.68|10618.68|10617.81|10617.81|0
1651749360000|2022-05-05 11:16:00|10618.59|10618.59|10618.59|10618.59|10618.59|10618.59|10618.59|10618.59|0
1651749370000|2022-05-05 11:16:10|10618.92|10618.92|10619.7|10619.7|10619.7|10619.7|10618.92|10618.92|0
1651749380000|2022-05-05 11:16:20|10619.56|10619.56|10619.56|10619.56|10619.56|10619.56|10619.56|10619.56|0
1651749390000|2022-05-05 11:16:30|10620.06|10620.06|10620.23|10620.23|10620.23|10620.23|10620.06|10620.06|0
1651749400000|2022-05-05 11:16:40|10619.98|10619.98|10621.24|10621.24|10621.42|10621.42|10619.98|10619.98|0
1651749410000|2022-05-05 11:16:50|10621.06|10621.06|10620.61|10620.61|10621.06|10621.06|10620.61|10620.61|0
1651749420000|2022-05-05 11:17:00|10620.17|10620.17|10620.17|10620.17|10620.17|10620.17|10620.17|10620.17|0
1651749440000|2022-05-05 11:17:20|10620.6|10620.6|10620.6|10620.6|10620.6|10620.6|10620.6|10620.6|0
1651749460000|2022-05-05 11:17:40|10620.23|10620.23|10619.8|10619.8|10620.23|10620.23|10619.8|10619.8|0
1651749470000|2022-05-05 11:17:50|10619.66|10619.66|10619.66|10619.66|10619.66|10619.66|10619.66|10619.66|0
1651749490000|2022-05-05 11:18:10|10620.7|10620.7|10620.68|10620.68|10620.7|10620.7|10620.25|10620.25|0
1651749500000|2022-05-05 11:18:20|10621.12|10621.12|10621.12|10621.12|10621.28|10621.28|10621.12|10621.12|0
1651749510000|2022-05-05 11:18:30|10620.99|10620.99|10620.75|10620.75|10620.99|10620.99|10620.75|10620.75|0
1651749520000|2022-05-05 11:18:40|10620.87|10620.87|10619.57|10619.57|10620.87|10620.87|10619.57|10619.57|0
1651749530000|2022-05-05 11:18:50|10619.15|10619.15|10618.62|10618.62|10619.15|10619.15|10618.62|10618.62|0
1651749560000|2022-05-05 11:19:20|10619.76|10619.76|10620.46|10620.46|10620.46|10620.46|10619.76|10619.76|0
1651749570000|2022-05-05 11:19:30|10620.57|10620.57|10620.57|10620.57|10620.57|10620.57|10620.57|10620.57|0
1651749580000|2022-05-05 11:19:40|10621.35|10621.35|10621.12|10621.12|10621.35|10621.35|10621.12|10621.12|0
1651749620000|2022-05-05 11:20:20|10620.75|10620.75|10618.04|10618.04|10621.41|10621.41|10618.04|10618.04|0
1651749640000|2022-05-05 11:20:40|10618.43|10618.43|10618.43|10618.43|10618.43|10618.43|10618.43|10618.43|0
1651749650000|2022-05-05 11:20:50|10618.3|10618.3|10613.49|10613.49|10618.3|10618.3|10613.49|10613.49|0
1651749660000|2022-05-05 11:21:00|10613.59|10613.59|10613.14|10613.14|10613.59|10613.59|10613.14|10613.14|0
1651749680000|2022-05-05 11:21:20|10612.68|10612.68|10612.68|10612.68|10612.68|10612.68|10612.68|10612.68|0
1651749690000|2022-05-05 11:21:30|10613.11|10613.11|10613.11|10613.11|10613.11|10613.11|10613.11|10613.11|0
1651749700000|2022-05-05 11:21:40|10613.54|10613.54|10616.05|10616.05|10616.05|10616.05|10613.54|10613.54|0
1651749710000|2022-05-05 11:21:50|10616.67|10616.67|10616.47|10616.47|10616.67|10616.67|10616.47|10616.47|0
1651749720000|2022-05-05 11:22:00|10616.02|10616.02|10615.58|10615.58|10616.02|10616.02|10615.58|10615.58|0
1651749730000|2022-05-05 11:22:10|10614.71|10614.71|10614.41|10614.41|10614.71|10614.71|10614.41|10614.41|0
1651749760000|2022-05-05 11:22:40|10613.94|10613.94|10613.94|10613.94|10613.94|10613.94|10613.94|10613.94|0
1651749770000|2022-05-05 11:22:50|10613.62|10613.62|10610.5|10610.5|10613.62|10613.62|10610.5|10610.5|0
1651749780000|2022-05-05 11:23:00|10610.92|10610.92|10611.26|10611.26|10611.26|10611.26|10610.92|10610.92|0
1651749790000|2022-05-05 11:23:10|10611.05|10611.05|10611.05|10611.05|10611.05|10611.05|10611.05|10611.05|0
1651749800000|2022-05-05 11:23:20|10611.47|10611.47|10611.47|10611.47|10611.47|10611.47|10611.47|10611.47|0
1651749820000|2022-05-05 11:23:40|10611.6|10611.6|10611.6|10611.6|10611.6|10611.6|10611.6|10611.6|0
1651749830000|2022-05-05 11:23:50|10610.82|10610.82|10610.95|10610.95|10610.95|10610.95|10610.82|10610.82|0
1651749850000|2022-05-05 11:24:10|10610.72|10610.72|10610.48|10610.48|10610.72|10610.72|10610.48|10610.48|0
1651749870000|2022-05-05 11:24:30|10610.05|10610.05|10610.05|10610.05|10610.05|10610.05|10610.05|10610.05|0
1651749890000|2022-05-05 11:24:50|10610.48|10610.48|10610.25|10610.25|10610.48|10610.48|10610.25|10610.25|0
1651749900000|2022-05-05 11:25:00|10609.95|10609.95|10610.33|10610.33|10610.33|10610.33|10609.95|10609.95|0
1651749910000|2022-05-05 11:25:10|10610.18|10610.18|10610.18|10610.18|10610.18|10610.18|10610.18|10610.18|0
1651749940000|2022-05-05 11:25:40|10610.53|10610.53|10609.88|10609.88|10610.53|10610.53|10609.88|10609.88|0
1651749970000|2022-05-05 11:26:10|10610.03|10610.03|10610.03|10610.03|10610.03|10610.03|10610.03|10610.03|0
1651749990000|2022-05-05 11:26:30|10609.93|10609.93|10609.45|10609.45|10609.93|10609.93|10609.45|10609.45|0
1651750000000|2022-05-05 11:26:40|10609.68|10609.68|10609.68|10609.68|10609.68|10609.68|10609.68|10609.68|0
1651750010000|2022-05-05 11:26:50|10609.55|10609.55|10609.55|10609.55|10609.55|10609.55|10609.55|10609.55|0
1651750020000|2022-05-05 11:27:00|10609.77|10609.77|10609.77|10609.77|10609.77|10609.77|10609.77|10609.77|0
1651750050000|2022-05-05 11:27:30|10609.59|10609.59|10609.42|10609.42|10609.59|10609.59|10609.42|10609.42|0
1651750060000|2022-05-05 11:27:40|10607.81|10607.81|10607.65|10607.65|10607.98|10607.98|10607.65|10607.65|0
1651750070000|2022-05-05 11:27:50|10607.9|10607.9|10607.9|10607.9|10607.9|10607.9|10607.9|10607.9|0
1651750080000|2022-05-05 11:28:00|10607.79|10607.79|10607.79|10607.79|10607.79|10607.79|10607.79|10607.79|0
1651750090000|2022-05-05 11:28:10|10608.23|10608.23|10608.89|10608.89|10608.89|10608.89|10608.23|10608.23|0
1651750100000|2022-05-05 11:28:20|10608.79|10608.79|10607.44|10607.44|10608.79|10608.79|10607.44|10607.44|0
1651750110000|2022-05-05 11:28:30|10607.26|10607.26|10605.2|10605.2|10607.26|10607.26|10605.2|10605.2|0
1651750120000|2022-05-05 11:28:40|10604.77|10604.77|10604.77|10604.77|10604.77|10604.77|10604.77|10604.77|0
1651750130000|2022-05-05 11:28:50|10604.44|10604.44|10604.09|10604.09|10604.44|10604.44|10603.77|10603.77|0
1651750140000|2022-05-05 11:29:00|10603.31|10603.31|10603.11|10603.11|10603.77|10603.77|10602.85|10602.85|0
1651750160000|2022-05-05 11:29:20|10603.21|10603.21|10603.21|10603.21|10603.64|10603.64|10603.21|10603.21|0
1651750180000|2022-05-05 11:29:40|10602.78|10602.78|10603.21|10603.21|10603.21|10603.21|10602.78|10602.78|0
1651750190000|2022-05-05 11:29:50|10602.88|10602.88|10602.88|10602.88|10602.88|10602.88|10602.88|10602.88|0
1651750200000|2022-05-05 11:30:00|10602.75|10602.75|10602.58|10602.58|10602.75|10602.75|10602.54|10602.54|0
1651750210000|2022-05-05 11:30:10|10602.76|10602.76|10602.69|10602.69|10603.47|10603.47|10602.6|10602.6|0
1651750240000|2022-05-05 11:30:40|10603.12|10603.12|10603.12|10603.12|10603.12|10603.12|10603.12|10603.12|0
1651750250000|2022-05-05 11:30:50|10603.56|10603.56|10603.4|10603.4|10603.56|10603.56|10603.4|10603.4|0
1651750260000|2022-05-05 11:31:00|10606.52|10606.52|10607.14|10607.14|10607.14|10607.14|10606.52|10606.52|0
1651750270000|2022-05-05 11:31:10|10607.32|10607.32|10608.89|10608.89|10608.89|10608.89|10607.32|10607.32|0
1651750290000|2022-05-05 11:31:30|10609.74|10609.74|10609.74|10609.74|10609.74|10609.74|10609.74|10609.74|0
1651750350000|2022-05-05 11:32:30|10610.23|10610.23|10610.23|10610.23|10610.23|10610.23|10610.23|10610.23|0
1651750360000|2022-05-05 11:32:40|10610.11|10610.11|10610.11|10610.11|10610.11|10610.11|10610.11|10610.11|0
1651750380000|2022-05-05 11:33:00|10609.9|10609.9|10609.61|10609.61|10609.9|10609.9|10609.61|10609.61|0
1651750390000|2022-05-05 11:33:10|10608.99|10608.99|10608.37|10608.37|10608.99|10608.99|10608.37|10608.37|0
1651750410000|2022-05-05 11:33:30|10608.12|10608.12|10608.12|10608.12|10608.12|10608.12|10608.12|10608.12|0
1651750420000|2022-05-05 11:33:40|10607.98|10607.98|10607.98|10607.98|10607.98|10607.98|10607.98|10607.98|0
1651750430000|2022-05-05 11:33:50|10607.55|10607.55|10607.36|10607.36|10607.55|10607.55|10606.93|10606.93|0
1651750440000|2022-05-05 11:34:00|10606.93|10606.93|10606.89|10606.89|10606.93|10606.93|10604.83|10604.83|0
1651750450000|2022-05-05 11:34:10|10606.11|10606.11|10608.62|10608.62|10608.62|10608.62|10606.11|10606.11|0
1651750460000|2022-05-05 11:34:20|10608.45|10608.45|10610.23|10610.23|10610.23|10610.23|10608.45|10608.45|0
1651750470000|2022-05-05 11:34:30|10610.6|10610.6|10610.6|10610.6|10610.6|10610.6|10610.6|10610.6|0
1651750490000|2022-05-05 11:34:50|10610.42|10610.42|10610.49|10610.49|10610.49|10610.49|10610.42|10610.42|0
1651750500000|2022-05-05 11:35:00|10609.71|10609.71|10610.15|10610.15|10610.58|10610.58|10609.71|10609.71|0
1651750510000|2022-05-05 11:35:10|10609.38|10609.38|10610.93|10610.93|10610.93|10610.93|10609.38|10609.38|0
1651750520000|2022-05-05 11:35:20|10610.44|10610.44|10610.56|10610.56|10610.56|10610.56|10610.44|10610.44|0
1651750560000|2022-05-05 11:36:00|10611.02|10611.02|10611.02|10611.02|10611.02|10611.02|10611.02|10611.02|0
1651750580000|2022-05-05 11:36:20|10611.19|10611.19|10611.19|10611.19|10611.19|10611.19|10611.19|10611.19|0
1651750590000|2022-05-05 11:36:30|10611.56|10611.56|10612.85|10612.85|10612.85|10612.85|10611.56|10611.56|0
1651750600000|2022-05-05 11:36:40|10613.2|10613.2|10614.08|10614.08|10614.08|10614.08|10613.2|10613.2|0
1651750620000|2022-05-05 11:37:00|10614.51|10614.51|10614.51|10614.51|10614.51|10614.51|10614.51|10614.51|0
1651750640000|2022-05-05 11:37:20|10614.29|10614.29|10614.29|10614.29|10614.29|10614.29|10614.29|10614.29|0
1651750660000|2022-05-05 11:37:40|10615.07|10615.07|10613.76|10613.76|10615.07|10615.07|10613.76|10613.76|0
1651750670000|2022-05-05 11:37:50|10612.91|10612.91|10612.47|10612.47|10612.91|10612.91|10612.47|10612.47|0
1651750680000|2022-05-05 11:38:00|10611.62|10611.62|10612.53|10612.53|10612.9|10612.9|10611.62|10611.62|0
1651750690000|2022-05-05 11:38:10|10613.19|10613.19|10612.11|10612.11|10613.19|10613.19|10612.11|10612.11|0
1651750700000|2022-05-05 11:38:20|10612.58|10612.58|10612.58|10612.58|10612.58|10612.58|10612.58|10612.58|0
1651750710000|2022-05-05 11:38:30|10612.41|10612.41|10609.11|10609.11|10612.41|10612.41|10609.11|10609.11|0
1651750720000|2022-05-05 11:38:40|10608.98|10608.98|10608.61|10608.61|10608.98|10608.98|10608.61|10608.61|0
1651750730000|2022-05-05 11:38:50|10608.86|10608.86|10608.86|10608.86|10608.86|10608.86|10608.86|10608.86|0
1651750740000|2022-05-05 11:39:00|10608.43|10608.43|10608.35|10608.35|10608.43|10608.43|10608.35|10608.35|0
1651750780000|2022-05-05 11:39:40|10608.17|10608.17|10608.17|10608.17|10608.17|10608.17|10608.17|10608.17|0
1651750800000|2022-05-05 11:40:00|10607.81|10607.81|10607.48|10607.48|10607.81|10607.81|10607.48|10607.48|0
1651750850000|2022-05-05 11:40:50|10607.15|10607.15|10606.93|10606.93|10607.15|10607.15|10606.82|10606.82|0
1651750860000|2022-05-05 11:41:00|10607.16|10607.16|10608.24|10608.24|10608.24|10608.24|10607.03|10607.03|0
1651750890000|2022-05-05 11:41:30|10608.73|10608.73|10609.17|10609.17|10609.17|10609.17|10608.73|10608.73|0
1651750910000|2022-05-05 11:41:50|10608.39|10608.39|10609.17|10609.17|10609.17|10609.17|10608.39|10608.39|0
1651750920000|2022-05-05 11:42:00|10608.8|10608.8|10608.02|10608.02|10608.8|10608.8|10608.02|10608.02|0
1651750940000|2022-05-05 11:42:20|10609.58|10609.58|10608.55|10608.55|10609.58|10609.58|10608.42|10608.42|0
1651750950000|2022-05-05 11:42:30|10609.67|10609.67|10609.3|10609.3|10609.67|10609.67|10609.23|10609.23|0
1651750960000|2022-05-05 11:42:40|10608.66|10608.66|10608.66|10608.66|10608.66|10608.66|10608.66|10608.66|0
1651750970000|2022-05-05 11:42:50|10608.33|10608.33|10608|10608|10608.33|10608.33|10608|10608|0
1651750980000|2022-05-05 11:43:00|10607.7|10607.7|10606.72|10606.72|10608|10608|10606.72|10606.72|0
1651750990000|2022-05-05 11:43:10|10606.59|10606.59|10606.76|10606.76|10606.98|10606.98|10606.59|10606.59|0
1651751000000|2022-05-05 11:43:20|10606.43|10606.43|10606.01|10606.01|10606.43|10606.43|10606.01|10606.01|0
1651751010000|2022-05-05 11:43:30|10605.57|10605.57|10606.87|10606.87|10607.19|10607.19|10605.56|10605.56|0
1651751020000|2022-05-05 11:43:40|10607.52|10607.52|10607.39|10607.39|10607.52|10607.52|10607.39|10607.39|0
1651751030000|2022-05-05 11:43:50|10607.22|10607.22|10607.22|10607.22|10607.22|10607.22|10607.22|10607.22|0
1651751040000|2022-05-05 11:44:00|10607.65|10607.65|10606.25|10606.25|10607.93|10607.93|10605.59|10605.59|0
1651751050000|2022-05-05 11:44:10|10605.92|10605.92|10605.92|10605.92|10605.92|10605.92|10605.92|10605.92|0
1651751060000|2022-05-05 11:44:20|10606.03|10606.03|10606.03|10606.03|10606.03|10606.03|10606.03|10606.03|0
1651751080000|2022-05-05 11:44:40|10606.24|10606.24|10606.24|10606.24|10606.24|10606.24|10606.24|10606.24|0
1651751090000|2022-05-05 11:44:50|10606.49|10606.49|10606.41|10606.41|10606.49|10606.49|10606.41|10606.41|0
1651751100000|2022-05-05 11:45:00|10606.88|10606.88|10605.98|10605.98|10607.02|10607.02|10605.98|10605.98|0
1651751120000|2022-05-05 11:45:20|10606.76|10606.76|10608.22|10608.22|10608.22|10608.22|10606.76|10606.76|0
1651751130000|2022-05-05 11:45:30|10608.04|10608.04|10608.04|10608.04|10608.04|10608.04|10608.04|10608.04|0
1651751140000|2022-05-05 11:45:40|10607.95|10607.95|10607.95|10607.95|10607.95|10607.95|10607.95|10607.95|0
1651751150000|2022-05-05 11:45:50|10608.38|10608.38|10608.38|10608.38|10608.38|10608.38|10608.38|10608.38|0
1651751160000|2022-05-05 11:46:00|10608.51|10608.51|10610.3|10610.3|10610.3|10610.3|10608.51|10608.51|0
1651751170000|2022-05-05 11:46:10|10610.52|10610.52|10613.23|10613.23|10613.23|10613.23|10610.52|10610.52|0
1651751180000|2022-05-05 11:46:20|10613.1|10613.1|10614.11|10614.11|10614.11|10614.11|10613.1|10613.1|0
1651751190000|2022-05-05 11:46:30|10613.42|10613.42|10612.77|10612.77|10613.42|10613.42|10612.77|10612.77|0
1651751200000|2022-05-05 11:46:40|10611.99|10611.99|10611.99|10611.99|10611.99|10611.99|10611.99|10611.99|0
1651751220000|2022-05-05 11:47:00|10612.77|10612.77|10615.45|10615.45|10615.74|10615.74|10612.77|10612.77|0
1651751230000|2022-05-05 11:47:10|10615|10615|10613.37|10613.37|10615|10615|10613.37|10613.37|0
1651751240000|2022-05-05 11:47:20|10612.99|10612.99|10612.68|10612.68|10612.99|10612.99|10612.68|10612.68|0
1651751250000|2022-05-05 11:47:30|10613.13|10613.13|10613.13|10613.13|10613.13|10613.13|10613.13|10613.13|0
1651751260000|2022-05-05 11:47:40|10612.64|10612.64|10611.91|10611.91|10612.76|10612.76|10611.91|10611.91|0
1651751270000|2022-05-05 11:47:50|10612.53|10612.53|10612.17|10612.17|10612.53|10612.53|10612.17|10612.17|0
1651751280000|2022-05-05 11:48:00|10612.63|10612.63|10612.25|10612.25|10613.73|10613.73|10612.25|10612.25|0
1651751290000|2022-05-05 11:48:10|10611.82|10611.82|10611.82|10611.82|10611.82|10611.82|10611.82|10611.82|0
1651751300000|2022-05-05 11:48:20|10611.45|10611.45|10610.57|10610.57|10611.45|10611.45|10610.38|10610.38|0
1651751310000|2022-05-05 11:48:30|10610.1|10610.1|10611.07|10611.07|10611.07|10611.07|10610.1|10610.1|0
1651751320000|2022-05-05 11:48:40|10611.43|10611.43|10611.43|10611.43|10611.43|10611.43|10611.43|10611.43|0
1651751330000|2022-05-05 11:48:50|10610.98|10610.98|10610.75|10610.75|10610.98|10610.98|10610.75|10610.75|0
1651751350000|2022-05-05 11:49:10|10609.97|10609.97|10609.97|10609.97|10609.97|10609.97|10609.97|10609.97|0
1651751360000|2022-05-05 11:49:20|10609.64|10609.64|10609.64|10609.64|10609.64|10609.64|10609.64|10609.64|0
1651751370000|2022-05-05 11:49:30|10609.39|10609.39|10609.39|10609.39|10609.39|10609.39|10609.39|10609.39|0
1651751390000|2022-05-05 11:49:50|10608.45|10608.45|10608.45|10608.45|10608.45|10608.45|10608.45|10608.45|0
1651751410000|2022-05-05 11:50:10|10608.01|10608.01|10607.79|10607.79|10608.24|10608.24|10607.66|10607.66|0
1651751420000|2022-05-05 11:50:20|10607.66|10607.66|10607.79|10607.79|10607.79|10607.79|10607.66|10607.66|0
1651751430000|2022-05-05 11:50:30|10607.42|10607.42|10607.42|10607.42|10607.42|10607.42|10607.42|10607.42|0
1651751470000|2022-05-05 11:51:10|10608.3|10608.3|10609.72|10609.72|10609.72|10609.72|10608.3|10608.3|0
1651751480000|2022-05-05 11:51:20|10609.06|10609.06|10609.52|10609.52|10609.52|10609.52|10609.06|10609.06|0
1651751490000|2022-05-05 11:51:30|10609.94|10609.94|10609.94|10609.94|10609.94|10609.94|10609.94|10609.94|0
1651751500000|2022-05-05 11:51:40|10609.75|10609.75|10609.75|10609.75|10609.75|10609.75|10609.75|10609.75|0
1651751520000|2022-05-05 11:52:00|10609.49|10609.49|10609.84|10609.84|10610.28|10610.28|10609.18|10609.18|0
1651751530000|2022-05-05 11:52:10|10609.62|10609.62|10609.62|10609.62|10609.62|10609.62|10609.62|10609.62|0
1651751540000|2022-05-05 11:52:20|10609.4|10609.4|10609.53|10609.53|10609.53|10609.53|10609.4|10609.4|0
1651751550000|2022-05-05 11:52:30|10609.27|10609.27|10611.06|10611.06|10611.06|10611.06|10609.27|10609.27|0
1651751570000|2022-05-05 11:52:50|10610.28|10610.28|10610.28|10610.28|10610.28|10610.28|10610.28|10610.28|0
1651751580000|2022-05-05 11:53:00|10610.53|10610.53|10610.53|10610.53|10610.53|10610.53|10610.53|10610.53|0
1651751600000|2022-05-05 11:53:20|10610.85|10610.85|10609.96|10609.96|10610.85|10610.85|10609.96|10609.96|0
1651751620000|2022-05-05 11:53:40|10609.18|10609.18|10609.02|10609.02|10609.18|10609.18|10609.02|10609.02|0
1651751630000|2022-05-05 11:53:50|10608.8|10608.8|10608.02|10608.02|10608.8|10608.8|10608.02|10608.02|0
1651751640000|2022-05-05 11:54:00|10607.59|10607.59|10606.47|10606.47|10607.59|10607.59|10606.47|10606.47|0
1651751660000|2022-05-05 11:54:20|10606.9|10606.9|10607.17|10607.17|10607.17|10607.17|10606.9|10606.9|0
1651751670000|2022-05-05 11:54:30|10606.31|10606.31|10606.31|10606.31|10606.31|10606.31|10606.14|10606.14|0
1651751680000|2022-05-05 11:54:40|10606.54|10606.54|10606.54|10606.54|10606.54|10606.54|10606.54|10606.54|0
1651751690000|2022-05-05 11:54:50|10606.31|10606.31|10606.31|10606.31|10606.54|10606.54|10606.31|10606.31|0
1651751700000|2022-05-05 11:55:00|10606.09|10606.09|10606.09|10606.09|10606.54|10606.54|10606.09|10606.09|0
1651751710000|2022-05-05 11:55:10|10606.54|10606.54|10606.54|10606.54|10606.54|10606.54|10606.54|10606.54|0
1651751720000|2022-05-05 11:55:20|10607.41|10607.41|10607.73|10607.73|10608.19|10608.19|10607.41|10607.41|0
1651751730000|2022-05-05 11:55:30|10607.5|10607.5|10607.75|10607.75|10607.75|10607.75|10607.5|10607.5|0
1651751740000|2022-05-05 11:55:40|10607.42|10607.42|10609.59|10609.59|10609.82|10609.82|10607.42|10607.42|0
1651751750000|2022-05-05 11:55:50|10611.93|10611.93|10612.66|10612.66|10612.66|10612.66|10611.93|10611.93|0
1651751760000|2022-05-05 11:56:00|10612.88|10612.88|10613.83|10613.83|10613.83|10613.83|10612.74|10612.74|0
1651751770000|2022-05-05 11:56:10|10613.39|10613.39|10612.96|10612.96|10613.39|10613.39|10612.96|10612.96|0
1651751780000|2022-05-05 11:56:20|10612.74|10612.74|10612.74|10612.74|10612.74|10612.74|10612.74|10612.74|0
1651751790000|2022-05-05 11:56:30|10612.91|10612.91|10612.91|10612.91|10612.91|10612.91|10612.91|10612.91|0
1651751800000|2022-05-05 11:56:40|10612.66|10612.66|10612.66|10612.66|10612.66|10612.66|10612.66|10612.66|0
1651751820000|2022-05-05 11:57:00|10613.53|10613.53|10613.88|10613.88|10613.88|10613.88|10613.53|10613.53|0
1651751830000|2022-05-05 11:57:10|10613.72|10613.72|10613.72|10613.72|10613.72|10613.72|10613.72|10613.72|0
1651751850000|2022-05-05 11:57:30|10613.59|10613.59|10613.82|10613.82|10613.82|10613.82|10613.59|10613.59|0
1651751860000|2022-05-05 11:57:40|10613.57|10613.57|10612.59|10612.59|10613.57|10613.57|10612.59|10612.59|0
1651751880000|2022-05-05 11:58:00|10612.36|10612.36|10612.36|10612.36|10612.36|10612.36|10612.36|10612.36|0
1651751890000|2022-05-05 11:58:10|10611.92|10611.92|10611.15|10611.15|10611.92|10611.92|10611.15|10611.15|0
1651751930000|2022-05-05 11:58:50|10610.88|10610.88|10610.88|10610.88|10610.88|10610.88|10610.88|10610.88|0
1651751940000|2022-05-05 11:59:00|10610.56|10610.56|10610.35|10610.35|10610.56|10610.56|10610.35|10610.35|0
1651751950000|2022-05-05 11:59:10|10609.57|10609.57|10610.78|10610.78|10610.78|10610.78|10609.57|10609.57|0
1651751990000|2022-05-05 11:59:50|10610.66|10610.66|10610.66|10610.66|10610.66|10610.66|10610.66|10610.66|0
1651752010000|2022-05-05 12:00:10|10610.81|10610.81|10610.03|10610.03|10610.81|10610.81|10610.03|10610.03|0
1651752040000|2022-05-05 12:00:40|10611.31|10611.31|10610.88|10610.88|10611.31|10611.31|10610.88|10610.88|0
1651752050000|2022-05-05 12:00:50|10610.67|10610.67|10612.43|10612.43|10612.43|10612.43|10610.67|10610.67|0
1651752060000|2022-05-05 12:01:00|10612|10612|10612|10612|10612|10612|10612|10612|0
1651752070000|2022-05-05 12:01:10|10611.57|10611.57|10611.2|10611.2|10611.57|10611.57|10611.2|10611.2|0
1651752090000|2022-05-05 12:01:30|10611.45|10611.45|10612.28|10612.28|10612.28|10612.28|10611.45|10611.45|0
1651752130000|2022-05-05 12:02:10|10612.03|10612.03|10612.03|10612.03|10612.03|10612.03|10612.03|10612.03|0
1651752140000|2022-05-05 12:02:20|10612.81|10612.81|10612.81|10612.81|10612.81|10612.81|10612.81|10612.81|0
1651752150000|2022-05-05 12:02:30|10614.05|10614.05|10614.05|10614.05|10614.05|10614.05|10614.05|10614.05|0
1651752160000|2022-05-05 12:02:40|10614.83|10614.83|10614.83|10614.83|10614.83|10614.83|10614.83|10614.83|0
1651752210000|2022-05-05 12:03:30|10614.39|10614.39|10614.39|10614.39|10614.39|10614.39|10614.39|10614.39|0
1651752220000|2022-05-05 12:03:40|10613.97|10613.97|10613.97|10613.97|10613.97|10613.97|10613.97|10613.97|0
1651752240000|2022-05-05 12:04:00|10614.4|10614.4|10614.72|10614.72|10614.72|10614.72|10614.4|10614.4|0
1651752260000|2022-05-05 12:04:20|10615.57|10615.57|10615.46|10615.46|10615.57|10615.57|10615.46|10615.46|0
1651752270000|2022-05-05 12:04:30|10615.89|10615.89|10615.89|10615.89|10615.89|10615.89|10615.89|10615.89|0
1651752280000|2022-05-05 12:04:40|10616.21|10616.21|10616.21|10616.21|10616.21|10616.21|10616.21|10616.21|0
1651752290000|2022-05-05 12:04:50|10616.04|10616.04|10616.04|10616.04|10616.04|10616.04|10616.04|10616.04|0
1651752300000|2022-05-05 12:05:00|10615.95|10615.95|10616.17|10616.17|10616.17|10616.17|10615.95|10615.95|0
1651752310000|2022-05-05 12:05:10|10616.38|10616.38|10616.38|10616.38|10616.38|10616.38|10616.38|10616.38|0
1651752330000|2022-05-05 12:05:30|10616.06|10616.06|10615.92|10615.92|10616.06|10616.06|10615.92|10615.92|0
1651752340000|2022-05-05 12:05:40|10615.75|10615.75|10615.75|10615.75|10615.75|10615.75|10615.75|10615.75|0
1651752350000|2022-05-05 12:05:50|10616.17|10616.17|10616.17|10616.17|10616.17|10616.17|10616.17|10616.17|0
1651752360000|2022-05-05 12:06:00|10616.04|10616.04|10615.91|10615.91|10616.04|10616.04|10615.91|10615.91|0
1651752380000|2022-05-05 12:06:20|10616.09|10616.09|10617.29|10617.29|10617.29|10617.29|10616.09|10616.09|0
1651752400000|2022-05-05 12:06:40|10615.73|10615.73|10615.73|10615.73|10615.73|10615.73|10615.73|10615.73|0
1651752410000|2022-05-05 12:06:50|10616.16|10616.16|10616.16|10616.16|10616.16|10616.16|10616.16|10616.16|0
1651752440000|2022-05-05 12:07:20|10616.84|10616.84|10616.84|10616.84|10616.84|10616.84|10616.84|10616.84|0
1651752470000|2022-05-05 12:07:50|10616.77|10616.77|10614.28|10614.28|10616.77|10616.77|10613.92|10613.92|0
1651752480000|2022-05-05 12:08:00|10614.04|10614.04|10614.21|10614.21|10614.21|10614.21|10614.04|10614.04|0
1651752490000|2022-05-05 12:08:10|10614.08|10614.08|10614.36|10614.36|10614.59|10614.59|10613.85|10613.85|0
1651752500000|2022-05-05 12:08:20|10614.2|10614.2|10613.67|10613.67|10614.2|10614.2|10613.67|10613.67|0
1651752510000|2022-05-05 12:08:30|10613.23|10613.23|10612.2|10612.2|10613.23|10613.23|10612.02|10612.02|0
1651752520000|2022-05-05 12:08:40|10611.67|10611.67|10610.81|10610.81|10611.67|10611.67|10610.38|10610.38|0
1651752530000|2022-05-05 12:08:50|10611.59|10611.59|10611.59|10611.59|10611.59|10611.59|10611.59|10611.59|0
1651752540000|2022-05-05 12:09:00|10612.04|10612.04|10611.82|10611.82|10612.04|10612.04|10611.82|10611.82|0
1651752550000|2022-05-05 12:09:10|10611.69|10611.69|10612.03|10612.03|10612.03|10612.03|10611.69|10611.69|0
1651752560000|2022-05-05 12:09:20|10612.81|10612.81|10612.81|10612.81|10612.81|10612.81|10612.81|10612.81|0
1651752580000|2022-05-05 12:09:40|10612.69|10612.69|10612.56|10612.56|10612.69|10612.69|10612.56|10612.56|0
1651752600000|2022-05-05 12:10:00|10612.78|10612.78|10611.9|10611.9|10612.78|10612.78|10611.9|10611.9|0
1651752630000|2022-05-05 12:10:30|10612.06|10612.06|10612.06|10612.06|10612.06|10612.06|10612.06|10612.06|0
1651752650000|2022-05-05 12:10:50|10612.91|10612.91|10612.91|10612.91|10612.91|10612.91|10612.91|10612.91|0
1651752660000|2022-05-05 12:11:00|10612.74|10612.74|10613.18|10613.18|10613.18|10613.18|10612.74|10612.74|0
1651752690000|2022-05-05 12:11:30|10612.96|10612.96|10612.96|10612.96|10612.96|10612.96|10612.96|10612.96|0
1651752710000|2022-05-05 12:11:50|10613.22|10613.22|10613.22|10613.22|10613.22|10613.22|10613.22|10613.22|0
1651752740000|2022-05-05 12:12:20|10613.59|10613.59|10613.67|10613.67|10613.95|10613.95|10613.59|10613.59|0
1651752750000|2022-05-05 12:12:30|10614.03|10614.03|10614.2|10614.2|10614.35|10614.35|10614.03|10614.03|0
1651752760000|2022-05-05 12:12:40|10613.35|10613.35|10613.69|10613.69|10613.69|10613.69|10613.35|10613.35|0
1651752770000|2022-05-05 12:12:50|10613.76|10613.76|10613.76|10613.76|10613.76|10613.76|10613.76|10613.76|0
1651752790000|2022-05-05 12:13:10|10613.63|10613.63|10613.01|10613.01|10614.09|10614.09|10613.01|10613.01|0
1651752800000|2022-05-05 12:13:20|10613.13|10613.13|10613.13|10613.13|10613.13|10613.13|10613.13|10613.13|0
1651752810000|2022-05-05 12:13:30|10612.8|10612.8|10613.58|10613.58|10613.58|10613.58|10612.47|10612.47|0
1651752820000|2022-05-05 12:13:40|10614.01|10614.01|10612.94|10612.94|10614.44|10614.44|10612.94|10612.94|0
1651752830000|2022-05-05 12:13:50|10613.37|10613.37|10613.37|10613.37|10613.37|10613.37|10613.37|10613.37|0
1651752840000|2022-05-05 12:14:00|10615.71|10615.71|10616.29|10616.29|10616.29|10616.29|10615.71|10615.71|0
1651752850000|2022-05-05 12:14:10|10617.85|10617.85|10617.85|10617.85|10617.85|10617.85|10617.85|10617.85|0
1651752860000|2022-05-05 12:14:20|10618.17|10618.17|10618|10618|10618.17|10618.17|10618|10618|0
1651752880000|2022-05-05 12:14:40|10619.56|10619.56|10619.23|10619.23|10619.56|10619.56|10619.23|10619.23|0
1651752890000|2022-05-05 12:14:50|10620.01|10620.01|10620.01|10620.01|10620.01|10620.01|10620.01|10620.01|0
1651752900000|2022-05-05 12:15:00|10619.92|10619.92|10620.01|10620.01|10620.01|10620.01|10619.92|10619.92|0
1651752910000|2022-05-05 12:15:10|10619.23|10619.23|10618.45|10618.45|10619.23|10619.23|10618.45|10618.45|0
1651752920000|2022-05-05 12:15:20|10618.06|10618.06|10617.62|10617.62|10618.06|10618.06|10617.62|10617.62|0
1651752940000|2022-05-05 12:15:40|10617.37|10617.37|10616.35|10616.35|10617.37|10617.37|10616.35|10616.35|0
1651752950000|2022-05-05 12:15:50|10615.91|10615.91|10614.97|10614.97|10615.91|10615.91|10614.97|10614.97|0
1651752960000|2022-05-05 12:16:00|10614.84|10614.84|10614.84|10614.84|10614.84|10614.84|10614.48|10614.48|0
1651752970000|2022-05-05 12:16:10|10615.62|10615.62|10615.95|10615.95|10615.95|10615.95|10615.62|10615.62|0
1651752980000|2022-05-05 12:16:20|10616.11|10616.11|10615.76|10615.76|10616.11|10616.11|10615.76|10615.76|0
1651752990000|2022-05-05 12:16:30|10616.02|10616.02|10616.15|10616.15|10616.15|10616.15|10616.02|10616.02|0
1651753010000|2022-05-05 12:16:50|10615.82|10615.82|10613.74|10613.74|10615.82|10615.82|10613.74|10613.74|0
1651753020000|2022-05-05 12:17:00|10613.83|10613.83|10613.39|10613.39|10613.83|10613.83|10613.39|10613.39|0
1651753030000|2022-05-05 12:17:10|10614.17|10614.17|10614.57|10614.57|10614.57|10614.57|10614.17|10614.17|0
1651753040000|2022-05-05 12:17:20|10614.94|10614.94|10615.72|10615.72|10615.72|10615.72|10614.94|10614.94|0
1651753050000|2022-05-05 12:17:30|10614.94|10614.94|10614.94|10614.94|10614.94|10614.94|10614.94|10614.94|0
1651753060000|2022-05-05 12:17:40|10615.36|10615.36|10615.79|10615.79|10615.79|10615.79|10615.36|10615.36|0
1651753080000|2022-05-05 12:18:00|10616|10616|10616.09|10616.09|10616.09|10616.09|10616|10616|0
1651753090000|2022-05-05 12:18:10|10615.65|10615.65|10615.65|10615.65|10615.65|10615.65|10615.65|10615.65|0
1651753120000|2022-05-05 12:18:40|10615.88|10615.88|10615.88|10615.88|10615.88|10615.88|10615.88|10615.88|0
1651753130000|2022-05-05 12:18:50|10615.03|10615.03|10615.03|10615.03|10615.03|10615.03|10615.03|10615.03|0
1651753140000|2022-05-05 12:19:00|10615.42|10615.42|10615.42|10615.42|10615.42|10615.42|10615.42|10615.42|0
1651753170000|2022-05-05 12:19:30|10615.25|10615.25|10615.25|10615.25|10615.25|10615.25|10615.25|10615.25|0
1651753180000|2022-05-05 12:19:40|10616.23|10616.23|10617.18|10617.18|10617.18|10617.18|10616.23|10616.23|0
1651753190000|2022-05-05 12:19:50|10617.35|10617.35|10618.51|10618.51|10618.51|10618.51|10617.35|10617.35|0
1651753200000|2022-05-05 12:20:00|10618.95|10618.95|10619.17|10619.17|10619.17|10619.17|10618.95|10618.95|0
1651753230000|2022-05-05 12:20:30|10618.39|10618.39|10618.39|10618.39|10618.39|10618.39|10618.39|10618.39|0
1651753240000|2022-05-05 12:20:40|10618.17|10618.17|10617.95|10617.95|10618.17|10618.17|10617.95|10617.95|0
1651753250000|2022-05-05 12:20:50|10618.07|10618.07|10618.2|10618.2|10618.2|10618.2|10618.07|10618.07|0
1651753260000|2022-05-05 12:21:00|10618.02|10618.02|10617.23|10617.23|10618.02|10618.02|10617.23|10617.23|0
1651753280000|2022-05-05 12:21:20|10617.36|10617.36|10617.36|10617.36|10617.36|10617.36|10617.36|10617.36|0
1651753290000|2022-05-05 12:21:30|10617.46|10617.46|10617.08|10617.08|10617.64|10617.64|10617.08|10617.08|0
1651753310000|2022-05-05 12:21:50|10616.3|10616.3|10616.3|10616.3|10616.3|10616.3|10616.3|10616.3|0
1651753330000|2022-05-05 12:22:10|10616.73|10616.73|10615.18|10615.18|10616.73|10616.73|10615.18|10615.18|0
1651753340000|2022-05-05 12:22:20|10614.96|10614.96|10614.18|10614.18|10614.96|10614.96|10614.18|10614.18|0
1651753350000|2022-05-05 12:22:30|10614.28|10614.28|10614.28|10614.28|10614.28|10614.28|10614.28|10614.28|0
1651753360000|2022-05-05 12:22:40|10613.82|10613.82|10613.82|10613.82|10613.82|10613.82|10613.82|10613.82|0
1651753370000|2022-05-05 12:22:50|10614|10614|10611.87|10611.87|10614|10614|10611.45|10611.45|0
1651753380000|2022-05-05 12:23:00|10610.96|10610.96|10610.45|10610.45|10611.42|10611.42|10610.45|10610.45|0
1651753390000|2022-05-05 12:23:10|10610.02|10610.02|10608.43|10608.43|10610.02|10610.02|10608.43|10608.43|0
1651753410000|2022-05-05 12:23:30|10608.18|10608.18|10604.78|10604.78|10608.18|10608.18|10604.78|10604.78|0
1651753420000|2022-05-05 12:23:40|10604.56|10604.56|10604.62|10604.62|10604.64|10604.64|10604.45|10604.45|0
1651753430000|2022-05-05 12:23:50|10603.94|10603.94|10603.94|10603.94|10603.94|10603.94|10603.94|10603.94|0
1651753450000|2022-05-05 12:24:10|10603.81|10603.81|10603.81|10603.81|10603.81|10603.81|10603.81|10603.81|0
1651753460000|2022-05-05 12:24:20|10604.26|10604.26|10603.99|10603.99|10604.43|10604.43|10603.99|10603.99|0
1651753500000|2022-05-05 12:25:00|10603.6|10603.6|10604.05|10604.05|10604.05|10604.05|10603.43|10603.43|0
1651753510000|2022-05-05 12:25:10|10604.38|10604.38|10604.38|10604.38|10604.38|10604.38|10604.38|10604.38|0
1651753530000|2022-05-05 12:25:30|10604.74|10604.74|10604.74|10604.74|10604.74|10604.74|10604.74|10604.74|0
1651753540000|2022-05-05 12:25:40|10604.67|10604.67|10604.67|10604.67|10604.67|10604.67|10604.67|10604.67|0
1651753550000|2022-05-05 12:25:50|10604.86|10604.86|10604.57|10604.57|10604.86|10604.86|10604.57|10604.57|0
1651753560000|2022-05-05 12:26:00|10604.81|10604.81|10604.53|10604.53|10606.29|10606.29|10604.27|10604.27|0
1651753570000|2022-05-05 12:26:10|10604.44|10604.44|10605.45|10605.45|10605.45|10605.45|10604.44|10604.44|0
1651753580000|2022-05-05 12:26:20|10605.53|10605.53|10605.61|10605.61|10605.69|10605.69|10605.43|10605.43|0
1651753590000|2022-05-05 12:26:30|10605.51|10605.51|10605.04|10605.04|10605.51|10605.51|10605.04|10605.04|0
1651753600000|2022-05-05 12:26:40|10605.26|10605.26|10605.26|10605.26|10605.26|10605.26|10605.26|10605.26|0
1651753610000|2022-05-05 12:26:50|10605.15|10605.15|10604.5|10604.5|10605.15|10605.15|10604.5|10604.5|0
1651753620000|2022-05-05 12:27:00|10604.67|10604.67|10607.32|10607.32|10607.32|10607.32|10604.67|10604.67|0
1651753630000|2022-05-05 12:27:10|10607.49|10607.49|10608.21|10608.21|10608.46|10608.46|10607.49|10607.49|0
1651753650000|2022-05-05 12:27:30|10608.42|10608.42|10610.31|10610.31|10610.31|10610.31|10608.42|10608.42|0
1651753660000|2022-05-05 12:27:40|10610.44|10610.44|10610.62|10610.62|10610.62|10610.62|10610.44|10610.44|0
1651753670000|2022-05-05 12:27:50|10610.89|10610.89|10609.75|10609.75|10610.89|10610.89|10609.75|10609.75|0
1651753690000|2022-05-05 12:28:10|10609.87|10609.87|10610.07|10610.07|10610.07|10610.07|10609.87|10609.87|0
1651753700000|2022-05-05 12:28:20|10610.51|10610.51|10609.27|10609.27|10610.51|10610.51|10609.27|10609.27|0
1651753710000|2022-05-05 12:28:30|10609.36|10609.36|10610.24|10610.24|10610.24|10610.24|10608.62|10608.62|0
1651753720000|2022-05-05 12:28:40|10609.62|10609.62|10610.11|10610.11|10610.11|10610.11|10609.62|10609.62|0
1651753740000|2022-05-05 12:29:00|10609.68|10609.68|10610.01|10610.01|10610.01|10610.01|10609.68|10609.68|0
1651753750000|2022-05-05 12:29:10|10610.18|10610.18|10608.23|10608.23|10610.31|10610.31|10608.23|10608.23|0
1651753760000|2022-05-05 12:29:20|10607.45|10607.45|10607.45|10607.45|10607.45|10607.45|10607.45|10607.45|0
1651753770000|2022-05-05 12:29:30|10607.2|10607.2|10607.2|10607.2|10607.2|10607.2|10607.2|10607.2|0
1651753780000|2022-05-05 12:29:40|10606.76|10606.76|10606.76|10606.76|10606.76|10606.76|10606.76|10606.76|0
1651753790000|2022-05-05 12:29:50|10606.9|10606.9|10606.94|10606.94|10607.07|10607.07|10606.9|10606.9|0
1651753800000|2022-05-05 12:30:00|10607.65|10607.65|10608.72|10608.72|10608.72|10608.72|10607.65|10607.65|0
1651753810000|2022-05-05 12:30:10|10608.96|10608.96|10609.66|10609.66|10609.66|10609.66|10608.96|10608.96|0
1651753820000|2022-05-05 12:30:20|10609.23|10609.23|10608.62|10608.62|10609.23|10609.23|10608.62|10608.62|0
1651753840000|2022-05-05 12:30:40|10608.41|10608.41|10609.13|10609.13|10609.13|10609.13|10608.41|10608.41|0
1651753850000|2022-05-05 12:30:50|10609.23|10609.23|10609.45|10609.45|10609.45|10609.45|10609.23|10609.23|0
1651753860000|2022-05-05 12:31:00|10608.67|10608.67|10607.37|10607.37|10608.67|10608.67|10607.37|10607.37|0
1651753870000|2022-05-05 12:31:10|10606.8|10606.8|10605.64|10605.64|10607.44|10607.44|10605.32|10605.32|0
1651753880000|2022-05-05 12:31:20|10605.56|10605.56|10605.56|10605.56|10605.56|10605.56|10605.56|10605.56|0
1651753890000|2022-05-05 12:31:30|10605.13|10605.13|10605.39|10605.39|10605.52|10605.52|10605.02|10605.02|0
1651753900000|2022-05-05 12:31:40|10605.83|10605.83|10605.83|10605.83|10605.83|10605.83|10605.83|10605.83|0
1651753910000|2022-05-05 12:31:50|10605.48|10605.48|10605.84|10605.84|10605.84|10605.84|10605.48|10605.48|0
1651753920000|2022-05-05 12:32:00|10606.2|10606.2|10606.37|10606.37|10606.65|10606.65|10606.2|10606.2|0
1651753930000|2022-05-05 12:32:10|10605.92|10605.92|10605.92|10605.92|10605.92|10605.92|10605.92|10605.92|0
1651753940000|2022-05-05 12:32:20|10605.78|10605.78|10605.33|10605.33|10605.78|10605.78|10605.33|10605.33|0
1651753950000|2022-05-05 12:32:30|10604.87|10604.87|10604.87|10604.87|10604.87|10604.87|10604.87|10604.87|0
1651753960000|2022-05-05 12:32:40|10605.33|10605.33|10605.1|10605.1|10605.33|10605.33|10604.87|10604.87|0
1651753970000|2022-05-05 12:32:50|10604.87|10604.87|10604.44|10604.44|10604.87|10604.87|10604.44|10604.44|0
1651753980000|2022-05-05 12:33:00|10603.22|10603.22|10603.22|10603.22|10603.22|10603.22|10603.22|10603.22|0
1651753990000|2022-05-05 12:33:10|10603.49|10603.49|10602.22|10602.22|10603.49|10603.49|10602.22|10602.22|0
1651754020000|2022-05-05 12:33:40|10602.45|10602.45|10602.45|10602.45|10602.45|10602.45|10602.45|10602.45|0
1651754040000|2022-05-05 12:34:00|10601.67|10601.67|10601.67|10601.67|10601.67|10601.67|10601.67|10601.67|0
1651754050000|2022-05-05 12:34:10|10602.1|10602.1|10602.1|10602.1|10602.1|10602.1|10602.1|10602.1|0
1651754060000|2022-05-05 12:34:20|10602.45|10602.45|10602.45|10602.45|10602.45|10602.45|10602.45|10602.45|0
1651754070000|2022-05-05 12:34:30|10602.87|10602.87|10602.52|10602.52|10603.3|10603.3|10602.52|10602.52|0
1651754110000|2022-05-05 12:35:10|10602.65|10602.65|10602.23|10602.23|10602.65|10602.65|10602.23|10602.23|0
1651754130000|2022-05-05 12:35:30|10601.91|10601.91|10601.95|10601.95|10601.95|10601.95|10601.52|10601.52|0
1651754140000|2022-05-05 12:35:40|10602.12|10602.12|10601.7|10601.7|10602.12|10602.12|10601.7|10601.7|0
1651754150000|2022-05-05 12:35:50|10601.92|10601.92|10601.71|10601.71|10601.92|10601.92|10601.71|10601.71|0
1651754160000|2022-05-05 12:36:00|10601.93|10601.93|10602.02|10602.02|10602.02|10602.02|10601.93|10601.93|0
1651754170000|2022-05-05 12:36:10|10602.82|10602.82|10606.12|10606.12|10606.12|10606.12|10602.82|10602.82|0
1651754180000|2022-05-05 12:36:20|10606.37|10606.37|10606.37|10606.37|10606.37|10606.37|10606.37|10606.37|0
1651754190000|2022-05-05 12:36:30|10606.21|10606.21|10606.44|10606.44|10606.44|10606.44|10606.21|10606.21|0
1651754220000|2022-05-05 12:37:00|10606.61|10606.61|10606.61|10606.61|10606.61|10606.61|10606.61|10606.61|0
1651754240000|2022-05-05 12:37:20|10606.52|10606.52|10606.52|10606.52|10606.52|10606.52|10606.52|10606.52|0
1651754260000|2022-05-05 12:37:40|10606.91|10606.91|10606.39|10606.39|10607.04|10607.04|10606.39|10606.39|0
1651754280000|2022-05-05 12:38:00|10605.96|10605.96|10605.74|10605.74|10605.96|10605.96|10605.74|10605.74|0
1651754290000|2022-05-05 12:38:10|10605.48|10605.48|10605.48|10605.48|10605.48|10605.48|10605.48|10605.48|0
1651754300000|2022-05-05 12:38:20|10604.7|10604.7|10604.7|10604.7|10604.7|10604.7|10604.7|10604.7|0
1651754310000|2022-05-05 12:38:30|10604.78|10604.78|10604.78|10604.78|10604.78|10604.78|10604.78|10604.78|0
1651754320000|2022-05-05 12:38:40|10604.95|10604.95|10604.95|10604.95|10604.95|10604.95|10604.95|10604.95|0
1651754340000|2022-05-05 12:39:00|10605.09|10605.09|10604.85|10604.85|10605.09|10605.09|10604.72|10604.72|0
1651754380000|2022-05-05 12:39:40|10604.93|10604.93|10605.01|10605.01|10605.01|10605.01|10604.93|10604.93|0
1651754390000|2022-05-05 12:39:50|10604.75|10604.75|10604.75|10604.75|10604.75|10604.75|10604.75|10604.75|0
1651754400000|2022-05-05 12:40:00|10604.32|10604.32|10603.89|10603.89|10604.32|10604.32|10603.89|10603.89|0
1651754410000|2022-05-05 12:40:10|10604.02|10604.02|10604.02|10604.02|10604.02|10604.02|10604.02|10604.02|0
1651754440000|2022-05-05 12:40:40|10603.57|10603.57|10603.57|10603.57|10603.57|10603.57|10603.57|10603.57|0
1651754450000|2022-05-05 12:40:50|10603.34|10603.34|10604.25|10604.25|10604.25|10604.25|10603.34|10603.34|0
1651754460000|2022-05-05 12:41:00|10604.71|10604.71|10603.83|10603.83|10604.71|10604.71|10603.83|10603.83|0
1651754470000|2022-05-05 12:41:10|10603.93|10603.93|10604.53|10604.53|10604.53|10604.53|10603.93|10603.93|0
1651754490000|2022-05-05 12:41:30|10604.76|10604.76|10604.44|10604.44|10604.76|10604.76|10604.44|10604.44|0
1651754500000|2022-05-05 12:41:40|10604.36|10604.36|10603.76|10603.76|10604.36|10604.36|10603.76|10603.76|0
1651754510000|2022-05-05 12:41:50|10603.47|10603.47|10603.67|10603.67|10603.67|10603.67|10603.3|10603.3|0
1651754520000|2022-05-05 12:42:00|10603.54|10603.54|10600.24|10600.24|10603.54|10603.54|10600.24|10600.24|0
1651754530000|2022-05-05 12:42:10|10599.74|10599.74|10599.74|10599.74|10599.74|10599.74|10599.74|10599.74|0
1651754540000|2022-05-05 12:42:20|10599.85|10599.85|10599.85|10599.85|10599.85|10599.85|10599.85|10599.85|0
1651754550000|2022-05-05 12:42:30|10600.27|10600.27|10600.27|10600.27|10600.27|10600.27|10600.27|10600.27|0
1651754560000|2022-05-05 12:42:40|10600.17|10600.17|10601.41|10601.41|10601.41|10601.41|10600.06|10600.06|0
1651754580000|2022-05-05 12:43:00|10601.32|10601.32|10601.32|10601.32|10601.32|10601.32|10601.32|10601.32|0
1651754590000|2022-05-05 12:43:10|10601.69|10601.69|10601.69|10601.69|10601.69|10601.69|10601.69|10601.69|0
1651754600000|2022-05-05 12:43:20|10601.43|10601.43|10601.66|10601.66|10601.66|10601.66|10601.16|10601.16|0
1651754610000|2022-05-05 12:43:30|10601.54|10601.54|10600.82|10600.82|10601.67|10601.67|10600.82|10600.82|0
1651754620000|2022-05-05 12:43:40|10601.14|10601.14|10601.14|10601.14|10601.14|10601.14|10601.14|10601.14|0
1651754630000|2022-05-05 12:43:50|10600.92|10600.92|10600.92|10600.92|10600.92|10600.92|10600.92|10600.92|0
1651754640000|2022-05-05 12:44:00|10601.15|10601.15|10601.15|10601.15|10601.15|10601.15|10601.15|10601.15|0
1651754660000|2022-05-05 12:44:20|10601.38|10601.38|10600.43|10600.43|10601.38|10601.38|10600.43|10600.43|0
1651754670000|2022-05-05 12:44:30|10600.29|10600.29|10599.51|10599.51|10600.29|10600.29|10598.73|10598.73|0
1651754680000|2022-05-05 12:44:40|10599.33|10599.33|10599.33|10599.33|10599.33|10599.33|10599.33|10599.33|0
1651754700000|2022-05-05 12:45:00|10601.24|10601.24|10601.55|10601.55|10601.55|10601.55|10601.24|10601.24|0
1651754710000|2022-05-05 12:45:10|10600.89|10600.89|10600.49|10600.49|10600.89|10600.89|10600.49|10600.49|0
1651754740000|2022-05-05 12:45:40|10600.81|10600.81|10599.63|10599.63|10600.81|10600.81|10599.63|10599.63|0
1651754760000|2022-05-05 12:46:00|10599.44|10599.44|10599.44|10599.44|10599.44|10599.44|10599.44|10599.44|0
1651754770000|2022-05-05 12:46:10|10599.6|10599.6|10599.6|10599.6|10599.6|10599.6|10599.6|10599.6|0
1651754780000|2022-05-05 12:46:20|10599.33|10599.33|10599.43|10599.43|10599.43|10599.43|10599.2|10599.2|0
1651754800000|2022-05-05 12:46:40|10599.26|10599.26|10599.26|10599.26|10599.26|10599.26|10599.26|10599.26|0
1651754810000|2022-05-05 12:46:50|10600.03|10600.03|10601.26|10601.26|10601.26|10601.26|10600.03|10600.03|0
1651754830000|2022-05-05 12:47:10|10601.36|10601.36|10601.45|10601.45|10601.45|10601.45|10601.36|10601.36|0
1651754840000|2022-05-05 12:47:20|10601.78|10601.78|10602.02|10602.02|10602.06|10602.06|10601.78|10601.78|0
1651754850000|2022-05-05 12:47:30|10602.12|10602.12|10602.57|10602.57|10602.57|10602.57|10602.12|10602.12|0
1651754860000|2022-05-05 12:47:40|10602.82|10602.82|10603.01|10603.01|10603.01|10603.01|10602.7|10602.7|0
1651754870000|2022-05-05 12:47:50|10601.7|10601.7|10603.26|10603.26|10603.26|10603.26|10601.7|10601.7|0
1651754880000|2022-05-05 12:48:00|10603.49|10603.49|10604.48|10604.48|10604.48|10604.48|10603.49|10603.49|0
1651754890000|2022-05-05 12:48:10|10604.64|10604.64|10605.01|10605.01|10605.01|10605.01|10604.64|10604.64|0
1651754900000|2022-05-05 12:48:20|10605.37|10605.37|10605.81|10605.81|10605.81|10605.81|10605.37|10605.37|0
1651754910000|2022-05-05 12:48:30|10606.06|10606.06|10606.06|10606.06|10606.06|10606.06|10606.06|10606.06|0
1651754920000|2022-05-05 12:48:40|10605.69|10605.69|10605.46|10605.46|10605.91|10605.91|10605.46|10605.46|0
1651754940000|2022-05-05 12:49:00|10605.54|10605.54|10605.54|10605.54|10605.54|10605.54|10605.54|10605.54|0
1651754950000|2022-05-05 12:49:10|10604.69|10604.69|10604.23|10604.23|10604.69|10604.69|10604.23|10604.23|0
1651754970000|2022-05-05 12:49:30|10604.05|10604.05|10604.05|10604.05|10604.05|10604.05|10604.05|10604.05|0
1651754980000|2022-05-05 12:49:40|10603.93|10603.93|10603.08|10603.08|10603.93|10603.93|10603.08|10603.08|0
1651754990000|2022-05-05 12:49:50|10602.83|10602.83|10602.83|10602.83|10602.83|10602.83|10602.83|10602.83|0
1651755000000|2022-05-05 12:50:00|10603.11|10603.11|10603.01|10603.01|10603.43|10603.43|10602.58|10602.58|0
1651755010000|2022-05-05 12:50:10|10602.54|10602.54|10601.18|10601.18|10602.54|10602.54|10601.18|10601.18|0
1651755020000|2022-05-05 12:50:20|10600.94|10600.94|10600.86|10600.86|10600.94|10600.94|10600.5|10600.5|0
1651755050000|2022-05-05 12:50:50|10600.77|10600.77|10600.77|10600.77|10600.87|10600.87|10600.77|10600.77|0
1651755060000|2022-05-05 12:51:00|10600.95|10600.95|10601.39|10601.39|10601.39|10601.39|10600.95|10600.95|0
1651755080000|2022-05-05 12:51:20|10601.83|10601.83|10601.83|10601.83|10601.83|10601.83|10601.83|10601.83|0
1651755090000|2022-05-05 12:51:30|10601.61|10601.61|10599.74|10599.74|10601.61|10601.61|10599.37|10599.37|0
1651755100000|2022-05-05 12:51:40|10599.3|10599.3|10599.01|10599.01|10599.3|10599.3|10599.01|10599.01|0
1651755120000|2022-05-05 12:52:00|10598.94|10598.94|10598.94|10598.94|10598.94|10598.94|10598.94|10598.94|0
1651755130000|2022-05-05 12:52:10|10598.87|10598.87|10598.13|10598.13|10598.87|10598.87|10598.13|10598.13|0
1651755140000|2022-05-05 12:52:20|10597.95|10597.95|10597.95|10597.95|10597.95|10597.95|10597.95|10597.95|0
1651755150000|2022-05-05 12:52:30|10598.13|10598.13|10598.39|10598.39|10598.39|10598.39|10598.13|10598.13|0
1651755160000|2022-05-05 12:52:40|10598.02|10598.02|10597.67|10597.67|10598.17|10598.17|10597.67|10597.67|0
1651755200000|2022-05-05 12:53:20|10596.89|10596.89|10596.89|10596.89|10596.89|10596.89|10596.89|10596.89|0
1651755210000|2022-05-05 12:53:30|10597.22|10597.22|10597.34|10597.34|10597.34|10597.34|10597.22|10597.22|0
1651755220000|2022-05-05 12:53:40|10597.67|10597.67|10597.67|10597.67|10597.67|10597.67|10597.67|10597.67|0
1651755230000|2022-05-05 12:53:50|10598.11|10598.11|10598.11|10598.11|10598.11|10598.11|10598.11|10598.11|0
1651755250000|2022-05-05 12:54:10|10598.53|10598.53|10598.53|10598.53|10598.53|10598.53|10598.53|10598.53|0
1651755280000|2022-05-05 12:54:40|10598.41|10598.41|10597.13|10597.13|10598.41|10598.41|10597.13|10597.13|0
1651755290000|2022-05-05 12:54:50|10596.7|10596.7|10596.7|10596.7|10596.7|10596.7|10596.7|10596.7|0
1651755330000|2022-05-05 12:55:30|10596.8|10596.8|10596.48|10596.48|10596.91|10596.91|10596.48|10596.48|0
1651755360000|2022-05-05 12:56:00|10595.63|10595.63|10595.63|10595.63|10595.63|10595.63|10595.63|10595.63|0
1651755370000|2022-05-05 12:56:10|10596.06|10596.06|10597.03|10597.03|10597.03|10597.03|10596.06|10596.06|0
1651755380000|2022-05-05 12:56:20|10597.9|10597.9|10599.32|10599.32|10599.32|10599.32|10597.9|10597.9|0
1651755390000|2022-05-05 12:56:30|10598.9|10598.9|10598.52|10598.52|10598.9|10598.9|10598.52|10598.52|0
1651755400000|2022-05-05 12:56:40|10598.3|10598.3|10598.12|10598.12|10598.31|10598.31|10597.61|10597.61|0
1651755410000|2022-05-05 12:56:50|10597.54|10597.54|10597.54|10597.54|10597.54|10597.54|10597.54|10597.54|0
1651755420000|2022-05-05 12:57:00|10597.12|10597.12|10597.12|10597.12|10597.12|10597.12|10597.12|10597.12|0
1651755430000|2022-05-05 12:57:10|10597.21|10597.21|10596.55|10596.55|10597.21|10597.21|10596.55|10596.55|0
1651755440000|2022-05-05 12:57:20|10596.77|10596.77|10596.77|10596.77|10596.77|10596.77|10596.77|10596.77|0
1651755460000|2022-05-05 12:57:40|10596.58|10596.58|10596.58|10596.58|10596.58|10596.58|10596.58|10596.58|0
1651755470000|2022-05-05 12:57:50|10596.71|10596.71|10596.71|10596.71|10596.71|10596.71|10596.71|10596.71|0
1651755480000|2022-05-05 12:58:00|10596.45|10596.45|10596.45|10596.45|10596.45|10596.45|10596.45|10596.45|0
1651755490000|2022-05-05 12:58:10|10596.23|10596.23|10595.7|10595.7|10596.23|10596.23|10595.7|10595.7|0
1651755500000|2022-05-05 12:58:20|10595.33|10595.33|10596.48|10596.48|10597.26|10597.26|10595.33|10595.33|0
1651755510000|2022-05-05 12:58:30|10595.7|10595.7|10595.7|10595.7|10595.7|10595.7|10595.7|10595.7|0
1651755520000|2022-05-05 12:58:40|10595.55|10595.55|10595.39|10595.39|10595.55|10595.55|10595.39|10595.39|0
1651755540000|2022-05-05 12:59:00|10595.17|10595.17|10595.17|10595.17|10595.17|10595.17|10595.17|10595.17|0
1651755560000|2022-05-05 12:59:20|10595.62|10595.62|10595.62|10595.62|10595.62|10595.62|10595.62|10595.62|0
1651755570000|2022-05-05 12:59:30|10595.14|10595.14|10595.14|10595.14|10595.14|10595.14|10595.14|10595.14|0
1651755580000|2022-05-05 12:59:40|10594.82|10594.82|10595.04|10595.04|10595.04|10595.04|10594.82|10594.82|0
1651755590000|2022-05-05 12:59:50|10595.26|10595.26|10595.48|10595.48|10595.48|10595.48|10595.26|10595.26|0
1651755600000|2022-05-05 13:00:00|10596.26|10596.26|10596.52|10596.52|10596.52|10596.52|10596.26|10596.26|0
1651755610000|2022-05-05 13:00:10|10596.65|10596.65|10595.94|10595.94|10596.65|10596.65|10595.57|10595.57|0
1651755620000|2022-05-05 13:00:20|10596.36|10596.36|10596.36|10596.36|10596.36|10596.36|10596.36|10596.36|0
1651755630000|2022-05-05 13:00:30|10596.79|10596.79|10592.17|10592.17|10596.79|10596.79|10592.17|10592.17|0
1651755640000|2022-05-05 13:00:40|10591.92|10591.92|10591.99|10591.99|10592.11|10592.11|10591.74|10591.74|0
1651755650000|2022-05-05 13:00:50|10591.86|10591.86|10592.35|10592.35|10592.35|10592.35|10591.86|10591.86|0
1651755660000|2022-05-05 13:01:00|10592.1|10592.1|10592.23|10592.23|10592.23|10592.23|10592.1|10592.1|0
1651755680000|2022-05-05 13:01:20|10592.32|10592.32|10591.81|10591.81|10592.32|10592.32|10591.81|10591.81|0
1651755690000|2022-05-05 13:01:30|10591.38|10591.38|10591.38|10591.38|10591.38|10591.38|10591.38|10591.38|0
1651755700000|2022-05-05 13:01:40|10591.6|10591.6|10590.92|10590.92|10591.6|10591.6|10590.92|10590.92|0
1651755710000|2022-05-05 13:01:50|10590.83|10590.83|10590.59|10590.59|10591.16|10591.16|10590.59|10590.59|0
1651755720000|2022-05-05 13:02:00|10590.33|10590.33|10590.59|10590.59|10590.59|10590.59|10590.33|10590.33|0
1651755730000|2022-05-05 13:02:10|10590.13|10590.13|10590.13|10590.13|10590.36|10590.36|10590.13|10590.13|0
1651755740000|2022-05-05 13:02:20|10590.35|10590.35|10590.52|10590.52|10590.65|10590.65|10590.35|10590.35|0
1651755750000|2022-05-05 13:02:30|10590.09|10590.09|10589.71|10589.71|10590.09|10590.09|10589.71|10589.71|0
1651755770000|2022-05-05 13:02:50|10589.54|10589.54|10589.54|10589.54|10589.54|10589.54|10589.54|10589.54|0
1651755790000|2022-05-05 13:03:10|10589.17|10589.17|10589.49|10589.49|10589.86|10589.86|10589.17|10589.17|0
1651755800000|2022-05-05 13:03:20|10589.74|10589.74|10589.61|10589.61|10589.74|10589.74|10589.24|10589.24|0
1651755810000|2022-05-05 13:03:30|10589.18|10589.18|10589.25|10589.25|10589.61|10589.61|10589.18|10589.18|0
1651755820000|2022-05-05 13:03:40|10589.02|10589.02|10588.79|10588.79|10589.02|10589.02|10588.79|10588.79|0
1651755830000|2022-05-05 13:03:50|10588.36|10588.36|10586.15|10586.15|10588.36|10588.36|10586.15|10586.15|0
1651755840000|2022-05-05 13:04:00|10585.83|10585.83|10585.39|10585.39|10585.83|10585.83|10585.39|10585.39|0
1651755850000|2022-05-05 13:04:10|10585.15|10585.15|10584.02|10584.02|10585.15|10585.15|10584.02|10584.02|0
1651755860000|2022-05-05 13:04:20|10583.6|10583.6|10583.38|10583.38|10583.61|10583.61|10583.18|10583.18|0
1651755870000|2022-05-05 13:04:30|10582.77|10582.77|10581.76|10581.76|10582.77|10582.77|10581.76|10581.76|0
1651755880000|2022-05-05 13:04:40|10581.99|10581.99|10582.36|10582.36|10582.36|10582.36|10581.99|10581.99|0
1651755890000|2022-05-05 13:04:50|10582.72|10582.72|10583.35|10583.35|10583.35|10583.35|10582.72|10582.72|0
1651755900000|2022-05-05 13:05:00|10582.97|10582.97|10582.48|10582.48|10582.97|10582.97|10582.48|10582.48|0
1651755910000|2022-05-05 13:05:10|10582.25|10582.25|10582.25|10582.25|10582.25|10582.25|10582.25|10582.25|0
1651755920000|2022-05-05 13:05:20|10582.09|10582.09|10582.09|10582.09|10582.09|10582.09|10582.09|10582.09|0
1651755930000|2022-05-05 13:05:30|10581.72|10581.72|10582.31|10582.31|10582.31|10582.31|10581.72|10581.72|0
1651755940000|2022-05-05 13:05:40|10582.44|10582.44|10582.79|10582.79|10582.79|10582.79|10582.44|10582.44|0
1651755950000|2022-05-05 13:05:50|10583.64|10583.64|10583.64|10583.64|10583.64|10583.64|10583.64|10583.64|0
1651755960000|2022-05-05 13:06:00|10584.42|10584.42|10584.42|10584.42|10584.42|10584.42|10584.42|10584.42|0
1651755980000|2022-05-05 13:06:20|10584|10584|10584|10584|10584|10584|10584|10584|0
1651755990000|2022-05-05 13:06:30|10584.15|10584.15|10584.15|10584.15|10584.15|10584.15|10584.15|10584.15|0
1651756000000|2022-05-05 13:06:40|10584.31|10584.31|10584.15|10584.15|10584.31|10584.31|10584.15|10584.15|0
1651756030000|2022-05-05 13:07:10|10584.37|10584.37|10584.37|10584.37|10584.37|10584.37|10584.37|10584.37|0
1651756040000|2022-05-05 13:07:20|10583.68|10583.68|10583.36|10583.36|10583.68|10583.68|10583.36|10583.36|0
1651756080000|2022-05-05 13:08:00|10582.49|10582.49|10579.83|10579.83|10582.49|10582.49|10579.83|10579.83|0
1651756090000|2022-05-05 13:08:10|10580.19|10580.19|10579.93|10579.93|10580.19|10580.19|10579.51|10579.51|0
1651756100000|2022-05-05 13:08:20|10579.51|10579.51|10579.89|10579.89|10579.89|10579.89|10579.36|10579.36|0
1651756110000|2022-05-05 13:08:30|10579.75|10579.75|10579.02|10579.02|10579.75|10579.75|10578.6|10578.6|0
1651756130000|2022-05-05 13:08:50|10579.87|10579.87|10579.87|10579.87|10579.87|10579.87|10579.87|10579.87|0
1651756140000|2022-05-05 13:09:00|10579.51|10579.51|10579.87|10579.87|10579.87|10579.87|10579.51|10579.51|0
1651756150000|2022-05-05 13:09:10|10580.09|10580.09|10579.87|10579.87|10580.09|10580.09|10579.87|10579.87|0
1651756160000|2022-05-05 13:09:20|10580.33|10580.33|10581.51|10581.51|10581.51|10581.51|10580.33|10580.33|0
1651756170000|2022-05-05 13:09:30|10581.95|10581.95|10581.74|10581.74|10582.39|10582.39|10581.74|10581.74|0
1651756190000|2022-05-05 13:09:50|10582.61|10582.61|10582.61|10582.61|10582.61|10582.61|10582.61|10582.61|0
1651756230000|2022-05-05 13:10:30|10582.28|10582.28|10582.28|10582.28|10582.28|10582.28|10582.28|10582.28|0
1651756240000|2022-05-05 13:10:40|10582.06|10582.06|10582.06|10582.06|10582.06|10582.06|10582.06|10582.06|0
1651756250000|2022-05-05 13:10:50|10581.94|10581.94|10581.32|10581.32|10581.94|10581.94|10581.32|10581.32|0
1651756260000|2022-05-05 13:11:00|10581.54|10581.54|10580.98|10580.98|10581.77|10581.77|10580.98|10580.98|0
1651756270000|2022-05-05 13:11:10|10580.81|10580.81|10580.81|10580.81|10580.81|10580.81|10580.81|10580.81|0
1651756280000|2022-05-05 13:11:20|10579.94|10579.94|10576.05|10576.05|10579.94|10579.94|10576.05|10576.05|0
1651756290000|2022-05-05 13:11:30|10575.86|10575.86|10575.69|10575.69|10575.86|10575.86|10575.33|10575.33|0
1651756300000|2022-05-05 13:11:40|10575.36|10575.36|10574.77|10574.77|10575.36|10575.36|10574.77|10574.77|0
1651756310000|2022-05-05 13:11:50|10573.99|10573.99|10573.75|10573.75|10573.99|10573.99|10573.75|10573.75|0
1651756320000|2022-05-05 13:12:00|10574.53|10574.53|10573.57|10573.57|10574.53|10574.53|10573.57|10573.57|0
1651756330000|2022-05-05 13:12:10|10573.29|10573.29|10573.29|10573.29|10573.29|10573.29|10573.29|10573.29|0
1651756350000|2022-05-05 13:12:30|10573.52|10573.52|10573.52|10573.52|10573.52|10573.52|10573.52|10573.52|0
1651756360000|2022-05-05 13:12:40|10573.74|10573.74|10573.87|10573.87|10573.87|10573.87|10573.65|10573.65|0
1651756370000|2022-05-05 13:12:50|10573.69|10573.69|10574.01|10574.01|10574.01|10574.01|10573.69|10573.69|0
1651756380000|2022-05-05 13:13:00|10573.69|10573.69|10573.69|10573.69|10573.69|10573.69|10573.69|10573.69|0
1651756400000|2022-05-05 13:13:20|10573.46|10573.46|10573|10573|10573.46|10573.46|10573|10573|0
1651756410000|2022-05-05 13:13:30|10573.15|10573.15|10572.58|10572.58|10573.15|10573.15|10572.35|10572.35|0
1651756420000|2022-05-05 13:13:40|10572.95|10572.95|10571.66|10571.66|10572.95|10572.95|10571.41|10571.41|0
1651756430000|2022-05-05 13:13:50|10572.12|10572.12|10571.97|10571.97|10572.12|10572.12|10571.97|10571.97|0
1651756460000|2022-05-05 13:14:20|10571.9|10571.9|10571.76|10571.76|10571.9|10571.9|10571.76|10571.76|0
1651756470000|2022-05-05 13:14:30|10571.83|10571.83|10571.88|10571.88|10571.88|10571.88|10571.66|10571.66|0
1651756490000|2022-05-05 13:14:50|10572.54|10572.54|10572.99|10572.99|10572.99|10572.99|10572.54|10572.54|0
1651756500000|2022-05-05 13:15:00|10572.55|10572.55|10572.8|10572.8|10572.8|10572.8|10572.31|10572.31|0
1651756510000|2022-05-05 13:15:10|10572.93|10572.93|10576.31|10576.31|10576.31|10576.31|10572.93|10572.93|0
1651756520000|2022-05-05 13:15:20|10576.13|10576.13|10577.68|10577.68|10577.68|10577.68|10576.13|10576.13|0
1651756530000|2022-05-05 13:15:30|10577.56|10577.56|10577.44|10577.44|10577.56|10577.56|10577.44|10577.44|0
1651756540000|2022-05-05 13:15:40|10577.31|10577.31|10577.31|10577.31|10577.31|10577.31|10577.31|10577.31|0
1651756550000|2022-05-05 13:15:50|10577.56|10577.56|10579.24|10579.24|10579.24|10579.24|10577.44|10577.44|0
1651756560000|2022-05-05 13:16:00|10579.4|10579.4|10579.4|10579.4|10579.4|10579.4|10579.4|10579.4|0
1651756570000|2022-05-05 13:16:10|10579.16|10579.16|10578.99|10578.99|10579.16|10579.16|10578.99|10578.99|0
1651756580000|2022-05-05 13:16:20|10578.62|10578.62|10578.62|10578.62|10578.84|10578.84|10578.62|10578.62|0
1651756590000|2022-05-05 13:16:30|10580.36|10580.36|10580.36|10580.36|10580.36|10580.36|10580.36|10580.36|0
1651756600000|2022-05-05 13:16:40|10580.14|10580.14|10580.87|10580.87|10580.87|10580.87|10580.14|10580.14|0
1651756610000|2022-05-05 13:16:50|10580.63|10580.63|10581.56|10581.56|10581.56|10581.56|10580.63|10580.63|0
1651756620000|2022-05-05 13:17:00|10581.13|10581.13|10581.13|10581.13|10581.13|10581.13|10581.13|10581.13|0
1651756650000|2022-05-05 13:17:30|10581.31|10581.31|10581.31|10581.31|10581.31|10581.31|10581.31|10581.31|0
1651756660000|2022-05-05 13:17:40|10579.75|10579.75|10580.96|10580.96|10580.96|10580.96|10579.75|10579.75|0
1651756670000|2022-05-05 13:17:50|10581.94|10581.94|10581.18|10581.18|10581.94|10581.94|10581.18|10581.18|0
1651756680000|2022-05-05 13:18:00|10581.61|10581.61|10580.77|10580.77|10581.61|10581.61|10580.77|10580.77|0
1651756720000|2022-05-05 13:18:40|10580.69|10580.69|10580.69|10580.69|10580.69|10580.69|10580.69|10580.69|0
1651756740000|2022-05-05 13:19:00|10580.25|10580.25|10580.25|10580.25|10580.25|10580.25|10580.25|10580.25|0
1651756750000|2022-05-05 13:19:10|10580.38|10580.38|10580.3|10580.3|10580.52|10580.52|10580.3|10580.3|0
1651756760000|2022-05-05 13:19:20|10579.94|10579.94|10580.05|10580.05|10580.05|10580.05|10579.94|10579.94|0
1651756770000|2022-05-05 13:19:30|10580.16|10580.16|10578.26|10578.26|10580.39|10580.39|10577.81|10577.81|0
1651756780000|2022-05-05 13:19:40|10577.88|10577.88|10576.91|10576.91|10577.88|10577.88|10576.18|10576.18|0
1651756790000|2022-05-05 13:19:50|10576.78|10576.78|10576.78|10576.78|10576.78|10576.78|10576.78|10576.78|0
1651756800000|2022-05-05 13:20:00|10576.53|10576.53|10576.29|10576.29|10576.53|10576.53|10576.29|10576.29|0
1651756810000|2022-05-05 13:20:10|10576.04|10576.04|10576.04|10576.04|10576.04|10576.04|10576.04|10576.04|0
1651756820000|2022-05-05 13:20:20|10576.82|10576.82|10576.82|10576.82|10576.82|10576.82|10576.82|10576.82|0
1651756850000|2022-05-05 13:20:50|10577|10577|10577.17|10577.17|10577.17|10577.17|10577|10577|0
1651756860000|2022-05-05 13:21:00|10576.96|10576.96|10576.96|10576.96|10576.96|10576.96|10576.96|10576.96|0
1651756880000|2022-05-05 13:21:20|10577.33|10577.33|10577.33|10577.33|10577.33|10577.33|10577.33|10577.33|0
1651756900000|2022-05-05 13:21:40|10577.75|10577.75|10577.75|10577.75|10577.75|10577.75|10577.75|10577.75|0
1651756910000|2022-05-05 13:21:50|10578.53|10578.53|10579.31|10579.31|10579.31|10579.31|10578.53|10578.53|0
1651756920000|2022-05-05 13:22:00|10580.02|10580.02|10580.02|10580.02|10580.18|10580.18|10580.02|10580.02|0
1651756940000|2022-05-05 13:22:20|10580.45|10580.45|10582.38|10582.38|10582.38|10582.38|10580.45|10580.45|0
1651756950000|2022-05-05 13:22:30|10583.16|10583.16|10583.84|10583.84|10583.84|10583.84|10583.16|10583.16|0
1651756960000|2022-05-05 13:22:40|10583.06|10583.06|10582.53|10582.53|10583.31|10583.31|10582.53|10582.53|0
1651756970000|2022-05-05 13:22:50|10582.16|10582.16|10580.03|10580.03|10582.16|10582.16|10580.03|10580.03|0
1651756980000|2022-05-05 13:23:00|10580.19|10580.19|10578.07|10578.07|10580.19|10580.19|10578.07|10578.07|0
1651756990000|2022-05-05 13:23:10|10577.29|10577.29|10578.52|10578.52|10578.52|10578.52|10577.29|10577.29|0
1651757000000|2022-05-05 13:23:20|10578.2|10578.2|10578.2|10578.2|10578.2|10578.2|10578.2|10578.2|0
1651757030000|2022-05-05 13:23:50|10577.95|10577.95|10577.95|10577.95|10577.95|10577.95|10577.95|10577.95|0
1651757040000|2022-05-05 13:24:00|10577.82|10577.82|10577.95|10577.95|10578.2|10578.2|10577.82|10577.82|0
1651757050000|2022-05-05 13:24:10|10578.02|10578.02|10578.02|10578.02|10578.19|10578.19|10578.02|10578.02|0
1651757060000|2022-05-05 13:24:20|10578.28|10578.28|10577.68|10577.68|10578.28|10578.28|10577.68|10577.68|0
1651757070000|2022-05-05 13:24:30|10578.46|10578.46|10578.46|10578.46|10578.46|10578.46|10578.46|10578.46|0
1651757080000|2022-05-05 13:24:40|10578.63|10578.63|10577.85|10577.85|10578.63|10578.63|10577.85|10577.85|0
1651757090000|2022-05-05 13:24:50|10578.63|10578.63|10578.98|10578.98|10578.98|10578.98|10578.63|10578.63|0
1651757100000|2022-05-05 13:25:00|10579.35|10579.35|10579.09|10579.09|10579.35|10579.35|10579.09|10579.09|0
1651757110000|2022-05-05 13:25:10|10579.54|10579.54|10579.72|10579.72|10579.72|10579.72|10579.54|10579.54|0
1651757130000|2022-05-05 13:25:30|10578.94|10578.94|10578.94|10578.94|10578.94|10578.94|10578.94|10578.94|0
1651757140000|2022-05-05 13:25:40|10579.19|10579.19|10578.53|10578.53|10579.19|10579.19|10578.53|10578.53|0
1651757150000|2022-05-05 13:25:50|10578.1|10578.1|10578.1|10578.1|10578.1|10578.1|10578.1|10578.1|0
1651757160000|2022-05-05 13:26:00|10577.73|10577.73|10578.01|10578.01|10578.01|10578.01|10577.73|10577.73|0
1651757190000|2022-05-05 13:26:30|10577.59|10577.59|10577.88|10577.88|10577.88|10577.88|10577.59|10577.59|0
1651757200000|2022-05-05 13:26:40|10577.1|10577.1|10577.1|10577.1|10577.1|10577.1|10577.1|10577.1|0
1651757210000|2022-05-05 13:26:50|10576.5|10576.5|10576.33|10576.33|10576.5|10576.5|10576.33|10576.33|0
1651757230000|2022-05-05 13:27:10|10576.22|10576.22|10576.57|10576.57|10576.57|10576.57|10576.22|10576.22|0
1651757240000|2022-05-05 13:27:20|10577|10577|10577.78|10577.78|10577.78|10577.78|10577|10577|0
1651757250000|2022-05-05 13:27:30|10577.97|10577.97|10578.18|10578.18|10578.18|10578.18|10577.97|10577.97|0
1651757260000|2022-05-05 13:27:40|10578.03|10578.03|10578.03|10578.03|10578.03|10578.03|10578.03|10578.03|0
1651757270000|2022-05-05 13:27:50|10577.25|10577.25|10577.29|10577.29|10577.44|10577.44|10577.25|10577.25|0
1651757280000|2022-05-05 13:28:00|10576.79|10576.79|10576.51|10576.51|10576.94|10576.94|10576.51|10576.51|0
1651757290000|2022-05-05 13:28:10|10576.38|10576.38|10576.25|10576.25|10576.38|10576.38|10576.25|10576.25|0
1651757300000|2022-05-05 13:28:20|10575.47|10575.47|10575.25|10575.25|10575.47|10575.47|10575.25|10575.25|0
1651757320000|2022-05-05 13:28:40|10574.88|10574.88|10574.88|10574.88|10574.88|10574.88|10574.88|10574.88|0
1651757340000|2022-05-05 13:29:00|10574.18|10574.18|10574.35|10574.35|10574.35|10574.35|10574.18|10574.18|0
1651757350000|2022-05-05 13:29:10|10574.25|10574.25|10574.15|10574.15|10574.25|10574.25|10574.15|10574.15|0
1651757360000|2022-05-05 13:29:20|10574.52|10574.52|10574.52|10574.52|10574.52|10574.52|10574.52|10574.52|0
1651757370000|2022-05-05 13:29:30|10574.43|10574.43|10574.31|10574.31|10574.43|10574.43|10574.31|10574.31|0
1651757380000|2022-05-05 13:29:40|10574.57|10574.57|10574.48|10574.48|10574.57|10574.57|10574.48|10574.48|0
1651757390000|2022-05-05 13:29:50|10574.3|10574.3|10574.12|10574.12|10574.3|10574.3|10574.12|10574.12|0
1651757400000|2022-05-05 13:30:00|10573.63|10573.63|10573.75|10573.75|10573.75|10573.75|10573.63|10573.63|0
1651757410000|2022-05-05 13:30:10|10573.39|10573.39|10573.14|10573.14|10573.39|10573.39|10572.78|10572.78|0
1651757420000|2022-05-05 13:30:20|10572.69|10572.69|10572.21|10572.21|10573.56|10573.56|10571.9|10571.9|0
1651757430000|2022-05-05 13:30:30|10572.09|10572.09|10572.11|10572.11|10572.67|10572.67|10571.93|10571.93|0
1651757440000|2022-05-05 13:30:40|10571.68|10571.68|10573.16|10573.16|10573.16|10573.16|10571.68|10571.68|0
1651757450000|2022-05-05 13:30:50|10572.94|10572.94|10572.98|10572.98|10573.37|10573.37|10572.94|10572.94|0
1651757460000|2022-05-05 13:31:00|10573.44|10573.44|10578.53|10578.53|10578.53|10578.53|10573.44|10573.44|0
1651757470000|2022-05-05 13:31:10|10576.97|10576.97|10576.86|10576.86|10577.24|10577.24|10576.71|10576.71|0
1651757480000|2022-05-05 13:31:20|10575.3|10575.3|10571.95|10571.95|10576.08|10576.08|10571.73|10571.73|0
1651757490000|2022-05-05 13:31:30|10572.08|10572.08|10569.22|10569.22|10572.08|10572.08|10569.22|10569.22|0
1651757500000|2022-05-05 13:31:40|10568.44|10568.44|10568.07|10568.07|10568.68|10568.68|10568.07|10568.07|0
1651757510000|2022-05-05 13:31:50|10567.2|10567.2|10568.43|10568.43|10568.43|10568.43|10566.76|10566.76|0
1651757520000|2022-05-05 13:32:00|10569.12|10569.12|10568.12|10568.12|10569.34|10569.34|10568.12|10568.12|0
1651757530000|2022-05-05 13:32:10|10567.79|10567.79|10569.17|10569.17|10569.17|10569.17|10566.93|10566.93|0
1651757540000|2022-05-05 13:32:20|10568.75|10568.75|10569.43|10569.43|10569.87|10569.87|10568.75|10568.75|0
1651757550000|2022-05-05 13:32:30|10569.3|10569.3|10568.87|10568.87|10569.3|10569.3|10568.87|10568.87|0
1651757560000|2022-05-05 13:32:40|10569.24|10569.24|10569.16|10569.16|10569.88|10569.88|10569.01|10569.01|0
1651757570000|2022-05-05 13:32:50|10568.71|10568.71|10567.97|10567.97|10568.8|10568.8|10567.71|10567.71|0
1651757580000|2022-05-05 13:33:00|10567.85|10567.85|10567.18|10567.18|10567.85|10567.85|10567.18|10567.18|0
1651757590000|2022-05-05 13:33:10|10567.34|10567.34|10568.23|10568.23|10568.23|10568.23|10567.34|10567.34|0
1651757600000|2022-05-05 13:33:20|10568.36|10568.36|10568.92|10568.92|10568.92|10568.92|10568.23|10568.23|0
1651757610000|2022-05-05 13:33:30|10568.83|10568.83|10569.16|10569.16|10569.16|10569.16|10568.83|10568.83|0
1651757620000|2022-05-05 13:33:40|10569.03|10569.03|10571.18|10571.18|10571.18|10571.18|10569.03|10569.03|0
1651757630000|2022-05-05 13:33:50|10570.75|10570.75|10570.75|10570.75|10570.75|10570.75|10570.75|10570.75|0
1651757640000|2022-05-05 13:34:00|10571.19|10571.19|10571.52|10571.52|10571.84|10571.84|10571.19|10571.19|0
1651757650000|2022-05-05 13:34:10|10571.74|10571.74|10573.09|10573.09|10573.35|10573.35|10571.74|10571.74|0
1651757660000|2022-05-05 13:34:20|10575.3|10575.3|10576.78|10576.78|10577.3|10577.3|10575.3|10575.3|0
1651757670000|2022-05-05 13:34:30|10575.91|10575.91|10575.77|10575.77|10576|10576|10575.77|10575.77|0
1651757680000|2022-05-05 13:34:40|10575.64|10575.64|10574.52|10574.52|10575.64|10575.64|10574.09|10574.09|0
1651757700000|2022-05-05 13:35:00|10574.96|10574.96|10580.21|10580.21|10581.77|10581.77|10574.96|10574.96|0
1651757710000|2022-05-05 13:35:10|10580.7|10580.7|10580.7|10580.7|10580.7|10580.7|10580.7|10580.7|0
1651757720000|2022-05-05 13:35:20|10581.48|10581.48|10582.13|10582.13|10582.13|10582.13|10581.48|10581.48|0
1651757730000|2022-05-05 13:35:30|10582|10582|10582.47|10582.47|10582.47|10582.47|10582|10582|0
1651757740000|2022-05-05 13:35:40|10582.61|10582.61|10583.03|10583.03|10583.03|10583.03|10582.61|10582.61|0
1651757750000|2022-05-05 13:35:50|10582.77|10582.77|10583.02|10583.02|10583.02|10583.02|10582.77|10582.77|0
1651757760000|2022-05-05 13:36:00|10583.3|10583.3|10583.39|10583.39|10583.39|10583.39|10583.3|10583.3|0
1651757770000|2022-05-05 13:36:10|10583.22|10583.22|10583.22|10583.22|10583.22|10583.22|10583.22|10583.22|0
1651757780000|2022-05-05 13:36:20|10583.59|10583.59|10582.56|10582.56|10583.59|10583.59|10582.56|10582.56|0
1651757790000|2022-05-05 13:36:30|10582.43|10582.43|10582.43|10582.43|10582.43|10582.43|10582.43|10582.43|0
1651757800000|2022-05-05 13:36:40|10581.97|10581.97|10578.71|10578.71|10581.97|10581.97|10578.71|10578.71|0
1651757810000|2022-05-05 13:36:50|10578.49|10578.49|10578.86|10578.86|10578.86|10578.86|10578.49|10578.49|0
1651757820000|2022-05-05 13:37:00|10578.75|10578.75|10578.65|10578.65|10578.75|10578.75|10578.47|10578.47|0
1651757830000|2022-05-05 13:37:10|10578.19|10578.19|10578.11|10578.11|10578.19|10578.19|10578.11|10578.11|0
1651757840000|2022-05-05 13:37:20|10577.58|10577.58|10575.35|10575.35|10577.81|10577.81|10575.35|10575.35|0
1651757850000|2022-05-05 13:37:30|10575.13|10575.13|10574.49|10574.49|10575.35|10575.35|10574.49|10574.49|0
1651757860000|2022-05-05 13:37:40|10574.12|10574.12|10570.91|10570.91|10574.12|10574.12|10570.91|10570.91|0
1651757870000|2022-05-05 13:37:50|10570.66|10570.66|10569.58|10569.58|10570.66|10570.66|10569.58|10569.58|0
1651757880000|2022-05-05 13:38:00|10569.9|10569.9|10573.55|10573.55|10573.55|10573.55|10569.9|10569.9|0
1651757890000|2022-05-05 13:38:10|10573.77|10573.77|10573.77|10573.77|10574|10574|10573.77|10573.77|0
1651757910000|2022-05-05 13:38:30|10573.99|10573.99|10574.43|10574.43|10574.43|10574.43|10573.99|10573.99|0
1651757920000|2022-05-05 13:38:40|10573.99|10573.99|10575.03|10575.03|10575.03|10575.03|10573.99|10573.99|0
1651757930000|2022-05-05 13:38:50|10574.57|10574.57|10573.38|10573.38|10574.79|10574.79|10573.38|10573.38|0
1651757940000|2022-05-05 13:39:00|10573.8|10573.8|10574.26|10574.26|10574.26|10574.26|10573.8|10573.8|0
1651757950000|2022-05-05 13:39:10|10574.13|10574.13|10573.36|10573.36|10574.13|10574.13|10573.36|10573.36|0
1651757960000|2022-05-05 13:39:20|10572.08|10572.08|10571.64|10571.64|10572.08|10572.08|10571.64|10571.64|0
1651757970000|2022-05-05 13:39:30|10571.38|10571.38|10571.56|10571.56|10571.56|10571.56|10570.91|10570.91|0
1651757980000|2022-05-05 13:39:40|10571.39|10571.39|10571.42|10571.42|10571.42|10571.42|10571.24|10571.24|0
1651757990000|2022-05-05 13:39:50|10571.54|10571.54|10573.39|10573.39|10573.39|10573.39|10571.54|10571.54|0
1651758000000|2022-05-05 13:40:00|10573.06|10573.06|10573.06|10573.06|10573.29|10573.29|10573.06|10573.06|0
1651758010000|2022-05-05 13:40:10|10573.5|10573.5|10574.18|10574.18|10574.18|10574.18|10573.5|10573.5|0
1651758020000|2022-05-05 13:40:20|10574.28|10574.28|10574.74|10574.74|10574.74|10574.74|10574.24|10574.24|0
1651758030000|2022-05-05 13:40:30|10573.96|10573.96|10573.96|10573.96|10573.96|10573.96|10573.96|10573.96|0
1651758040000|2022-05-05 13:40:40|10573.11|10573.11|10572.68|10572.68|10573.11|10573.11|10572.68|10572.68|0
1651758050000|2022-05-05 13:40:50|10572.31|10572.31|10571.05|10571.05|10572.31|10572.31|10570.8|10570.8|0
1651758060000|2022-05-05 13:41:00|10570.83|10570.83|10570.95|10570.95|10570.95|10570.95|10570.39|10570.39|0
1651758070000|2022-05-05 13:41:10|10571.12|10571.12|10574.81|10574.81|10574.81|10574.81|10571.12|10571.12|0
1651758080000|2022-05-05 13:41:20|10575.02|10575.02|10574.95|10574.95|10575.13|10575.13|10574.95|10574.95|0
1651758090000|2022-05-05 13:41:30|10575.08|10575.08|10576.34|10576.34|10576.34|10576.34|10575.08|10575.08|0
1651758100000|2022-05-05 13:41:40|10575.56|10575.56|10575.56|10575.56|10575.56|10575.56|10575.56|10575.56|0
1651758110000|2022-05-05 13:41:50|10575.33|10575.33|10575.59|10575.59|10575.59|10575.59|10575.33|10575.33|0
1651758120000|2022-05-05 13:42:00|10576.37|10576.37|10576.37|10576.37|10576.37|10576.37|10576.37|10576.37|0
1651758130000|2022-05-05 13:42:10|10576.53|10576.53|10576.3|10576.3|10576.53|10576.53|10576.3|10576.3|0
1651758140000|2022-05-05 13:42:20|10576.39|10576.39|10576.39|10576.39|10576.39|10576.39|10576.39|10576.39|0
1651758150000|2022-05-05 13:42:30|10576.29|10576.29|10576.5|10576.5|10576.5|10576.5|10576.29|10576.29|0
1651758160000|2022-05-05 13:42:40|10576.17|10576.17|10575.95|10575.95|10576.17|10576.17|10575.95|10575.95|0
1651758170000|2022-05-05 13:42:50|10576.17|10576.17|10576.81|10576.81|10576.81|10576.81|10576.17|10576.17|0
1651758180000|2022-05-05 13:43:00|10577.18|10577.18|10577.18|10577.18|10577.18|10577.18|10577.18|10577.18|0
1651758190000|2022-05-05 13:43:10|10577.3|10577.3|10577.54|10577.54|10577.96|10577.96|10577.3|10577.3|0
1651758200000|2022-05-05 13:43:20|10577.76|10577.76|10577.8|10577.8|10577.98|10577.98|10577.38|10577.38|0
1651758210000|2022-05-05 13:43:30|10577.58|10577.58|10577.36|10577.36|10577.58|10577.58|10576.58|10576.58|0
1651758230000|2022-05-05 13:43:50|10577.18|10577.18|10577.18|10577.18|10577.18|10577.18|10577.18|10577.18|0
1651758240000|2022-05-05 13:44:00|10577.31|10577.31|10577.31|10577.31|10577.31|10577.31|10577.31|10577.31|0
1651758250000|2022-05-05 13:44:10|10576.53|10576.53|10574.03|10574.03|10576.53|10576.53|10574.03|10574.03|0
1651758260000|2022-05-05 13:44:20|10574.13|10574.13|10574.13|10574.13|10574.13|10574.13|10574.13|10574.13|0
1651758270000|2022-05-05 13:44:30|10573.28|10573.28|10572.1|10572.1|10573.28|10573.28|10572.1|10572.1|0
1651758280000|2022-05-05 13:44:40|10571.74|10571.74|10570.74|10570.74|10571.74|10571.74|10570.74|10570.74|0
1651758290000|2022-05-05 13:44:50|10570.3|10570.3|10570.3|10570.3|10570.3|10570.3|10570.3|10570.3|0
1651758300000|2022-05-05 13:45:00|10569.98|10569.98|10569.98|10569.98|10569.98|10569.98|10569.98|10569.98|0
1651758310000|2022-05-05 13:45:10|10570.11|10570.11|10566.99|10566.99|10570.11|10570.11|10566.99|10566.99|0
1651758320000|2022-05-05 13:45:20|10566.64|10566.64|10565.29|10565.29|10566.64|10566.64|10565.29|10565.29|0
1651758330000|2022-05-05 13:45:30|10565.01|10565.01|10565.47|10565.47|10565.69|10565.69|10564.91|10564.91|0
1651758340000|2022-05-05 13:45:40|10565.18|10565.18|10563|10563|10565.18|10565.18|10563|10563|0
1651758350000|2022-05-05 13:45:50|10563.18|10563.18|10562.91|10562.91|10563.18|10563.18|10562.79|10562.79|0
1651758360000|2022-05-05 13:46:00|10562.13|10562.13|10561.96|10561.96|10562.5|10562.5|10561.96|10561.96|0
1651758370000|2022-05-05 13:46:10|10561.79|10561.79|10561.49|10561.49|10561.79|10561.79|10561.49|10561.49|0
1651758380000|2022-05-05 13:46:20|10561.07|10561.07|10560.34|10560.34|10561.07|10561.07|10560.34|10560.34|0
1651758390000|2022-05-05 13:46:30|10560.77|10560.77|10560.77|10560.77|10560.77|10560.77|10560.77|10560.77|0
1651758410000|2022-05-05 13:46:50|10560.67|10560.67|10560.88|10560.88|10560.96|10560.96|10560.67|10560.67|0
1651758420000|2022-05-05 13:47:00|10559.58|10559.58|10559.58|10559.58|10559.58|10559.58|10559.58|10559.58|0
1651758430000|2022-05-05 13:47:10|10560.01|10560.01|10559.46|10559.46|10560.01|10560.01|10559.46|10559.46|0
1651758440000|2022-05-05 13:47:20|10559.34|10559.34|10557.11|10557.11|10559.34|10559.34|10556.44|10556.44|0
1651758450000|2022-05-05 13:47:30|10557.27|10557.27|10557.46|10557.46|10557.46|10557.46|10557.27|10557.27|0
1651758460000|2022-05-05 13:47:40|10557.68|10557.68|10557.86|10557.86|10557.86|10557.86|10557.53|10557.53|0
1651758490000|2022-05-05 13:48:10|10558.23|10558.23|10558.07|10558.07|10558.23|10558.23|10558.07|10558.07|0
1651758500000|2022-05-05 13:48:20|10557.59|10557.59|10556.57|10556.57|10557.59|10557.59|10556.57|10556.57|0
1651758510000|2022-05-05 13:48:30|10555.87|10555.87|10555.62|10555.62|10556.04|10556.04|10555.62|10555.62|0
1651758520000|2022-05-05 13:48:40|10555.06|10555.06|10554.72|10554.72|10555.06|10555.06|10554.6|10554.6|0
1651758530000|2022-05-05 13:48:50|10554.44|10554.44|10555.66|10555.66|10555.66|10555.66|10554.44|10554.44|0
1651758540000|2022-05-05 13:49:00|10556.01|10556.01|10556.43|10556.43|10556.43|10556.43|10555.57|10555.57|0
1651758580000|2022-05-05 13:49:40|10556.31|10556.31|10556.31|10556.31|10556.31|10556.31|10556.31|10556.31|0
1651758590000|2022-05-05 13:49:50|10555.85|10555.85|10555.55|10555.55|10555.85|10555.85|10555.55|10555.55|0
1651758600000|2022-05-05 13:50:00|10555.26|10555.26|10553.93|10553.93|10555.26|10555.26|10553.93|10553.93|0
1651758610000|2022-05-05 13:50:10|10554.35|10554.35|10554.81|10554.81|10554.81|10554.81|10554.35|10554.35|0
1651758620000|2022-05-05 13:50:20|10555.17|10555.17|10555.48|10555.48|10555.48|10555.48|10555.05|10555.05|0
1651758630000|2022-05-05 13:50:30|10555.26|10555.26|10555.25|10555.25|10555.69|10555.69|10555.04|10555.04|0
1651758640000|2022-05-05 13:50:40|10555.69|10555.69|10556.9|10556.9|10557.25|10557.25|10555.69|10555.69|0
1651758650000|2022-05-05 13:50:50|10557.36|10557.36|10557.36|10557.36|10557.36|10557.36|10557.36|10557.36|0
1651758660000|2022-05-05 13:51:00|10556.15|10556.15|10555.32|10555.32|10556.15|10556.15|10555.32|10555.32|0
1651758670000|2022-05-05 13:51:10|10554.87|10554.87|10556.12|10556.12|10556.12|10556.12|10554.87|10554.87|0
1651758700000|2022-05-05 13:51:40|10556.45|10556.45|10556.45|10556.45|10556.45|10556.45|10556.45|10556.45|0
1651758710000|2022-05-05 13:51:50|10556.54|10556.54|10557.2|10557.2|10557.2|10557.2|10556.54|10556.54|0
1651758720000|2022-05-05 13:52:00|10557.3|10557.3|10557.3|10557.3|10557.3|10557.3|10557.3|10557.3|0
1651758730000|2022-05-05 13:52:10|10557.24|10557.24|10557.24|10557.24|10557.24|10557.24|10557.24|10557.24|0
1651758740000|2022-05-05 13:52:20|10557.33|10557.33|10557.33|10557.33|10557.33|10557.33|10557.33|10557.33|0
1651758750000|2022-05-05 13:52:30|10557|10557|10556.43|10556.43|10557|10557|10556.38|10556.38|0
1651758770000|2022-05-05 13:52:50|10556.6|10556.6|10556.83|10556.83|10556.83|10556.83|10556.6|10556.6|0
1651758790000|2022-05-05 13:53:10|10557|10557|10557|10557|10557|10557|10557|10557|0
1651758800000|2022-05-05 13:53:20|10556.88|10556.88|10556.42|10556.42|10556.88|10556.88|10556.42|10556.42|0
1651758810000|2022-05-05 13:53:30|10556.19|10556.19|10556.19|10556.19|10556.19|10556.19|10556.19|10556.19|0
1651758820000|2022-05-05 13:53:40|10556|10556|10554.79|10554.79|10556|10556|10554.79|10554.79|0
1651758830000|2022-05-05 13:53:50|10554.42|10554.42|10552.33|10552.33|10554.42|10554.42|10552.33|10552.33|0
1651758840000|2022-05-05 13:54:00|10551.55|10551.55|10549.77|10549.77|10551.55|10551.55|10549.77|10549.77|0
1651758850000|2022-05-05 13:54:10|10550.03|10550.03|10550.03|10550.03|10550.03|10550.03|10550.03|10550.03|0
1651758860000|2022-05-05 13:54:20|10549.78|10549.78|10550.12|10550.12|10550.12|10550.12|10549.08|10549.08|0
1651758870000|2022-05-05 13:54:30|10549.74|10549.74|10548.21|10548.21|10549.74|10549.74|10548.21|10548.21|0
1651758880000|2022-05-05 13:54:40|10548.06|10548.06|10548.57|10548.57|10548.57|10548.57|10548.06|10548.06|0
1651758890000|2022-05-05 13:54:50|10548.31|10548.31|10548.31|10548.31|10548.7|10548.7|10548.31|10548.31|0
1651758900000|2022-05-05 13:55:00|10547.53|10547.53|10547.96|10547.96|10547.96|10547.96|10547.53|10547.53|0
1651758910000|2022-05-05 13:55:10|10548.09|10548.09|10546.84|10546.84|10548.09|10548.09|10546.84|10546.84|0
1651758920000|2022-05-05 13:55:20|10546.71|10546.71|10545.64|10545.64|10546.71|10546.71|10545.64|10545.64|0
1651758930000|2022-05-05 13:55:30|10545.5|10545.5|10544.34|10544.34|10545.5|10545.5|10544.34|10544.34|0
1651758940000|2022-05-05 13:55:40|10544.12|10544.12|10542.9|10542.9|10544.12|10544.12|10542.63|10542.63|0
1651758950000|2022-05-05 13:55:50|10542.79|10542.79|10539.63|10539.63|10542.79|10542.79|10539.63|10539.63|0
1651758960000|2022-05-05 13:56:00|10539.56|10539.56|10536.34|10536.34|10539.56|10539.56|10536.34|10536.34|0
1651758970000|2022-05-05 13:56:10|10535.56|10535.56|10534.54|10534.54|10535.56|10535.56|10534.01|10534.01|0
1651758980000|2022-05-05 13:56:20|10533.67|10533.67|10531.86|10531.86|10533.67|10533.67|10531.86|10531.86|0
1651758990000|2022-05-05 13:56:30|10532.21|10532.21|10534.81|10534.81|10534.97|10534.97|10531.86|10531.86|0
1651759000000|2022-05-05 13:56:40|10534.58|10534.58|10533.87|10533.87|10534.58|10534.58|10533.5|10533.5|0
1651759010000|2022-05-05 13:56:50|10533.73|10533.73|10535.45|10535.45|10535.45|10535.45|10533.02|10533.02|0
1651759020000|2022-05-05 13:57:00|10535.01|10535.01|10535.24|10535.24|10535.24|10535.24|10535.01|10535.01|0
1651759030000|2022-05-05 13:57:10|10535.17|10535.17|10533.9|10533.9|10535.17|10535.17|10533.9|10533.9|0
1651759040000|2022-05-05 13:57:20|10534.68|10534.68|10534.45|10534.45|10534.68|10534.68|10534.45|10534.45|0
1651759060000|2022-05-05 13:57:40|10534.21|10534.21|10533.76|10533.76|10534.21|10534.21|10533.23|10533.23|0
1651759070000|2022-05-05 13:57:50|10533.53|10533.53|10533.82|10533.82|10533.82|10533.82|10533.53|10533.53|0
1651759080000|2022-05-05 13:58:00|10532.83|10532.83|10533.08|10533.08|10533.19|10533.19|10532.83|10532.83|0
1651759090000|2022-05-05 13:58:10|10533.82|10533.82|10534.67|10534.67|10534.67|10534.67|10533.82|10533.82|0
1651759100000|2022-05-05 13:58:20|10534.42|10534.42|10537.58|10537.58|10537.58|10537.58|10534.42|10534.42|0
1651759110000|2022-05-05 13:58:30|10538.24|10538.24|10539.96|10539.96|10539.96|10539.96|10538.18|10538.18|0
1651759120000|2022-05-05 13:58:40|10540.63|10540.63|10541.06|10541.06|10541.06|10541.06|10540.63|10540.63|0
1651759130000|2022-05-05 13:58:50|10540.83|10540.83|10539.64|10539.64|10540.83|10540.83|10539.64|10539.64|0
1651759150000|2022-05-05 13:59:10|10539.21|10539.21|10539.58|10539.58|10539.58|10539.58|10539.21|10539.21|0
1651759160000|2022-05-05 13:59:20|10538.73|10538.73|10538.73|10538.73|10538.73|10538.73|10538.73|10538.73|0
1651759170000|2022-05-05 13:59:30|10539.58|10539.58|10542.79|10542.79|10542.79|10542.79|10539.58|10539.58|0
1651759180000|2022-05-05 13:59:40|10542.53|10542.53|10541|10541|10542.53|10542.53|10541|10541|0
1651759190000|2022-05-05 13:59:50|10540.58|10540.58|10540.12|10540.12|10540.58|10540.58|10540.12|10540.12|0
1651759200000|2022-05-05 14:00:00|10539.68|10539.68|10537.26|10537.26|10540.05|10540.05|10537.13|10537.13|0
1651759210000|2022-05-05 14:00:10|10536.87|10536.87|10536.87|10536.87|10536.87|10536.87|10536.87|10536.87|0
1651759220000|2022-05-05 14:00:20|10537.13|10537.13|10537.26|10537.26|10537.57|10537.57|10537.09|10537.09|0
1651759230000|2022-05-05 14:00:30|10537.72|10537.72|10538.34|10538.34|10538.34|10538.34|10537.72|10537.72|0
1651759240000|2022-05-05 14:00:40|10538.07|10538.07|10537.8|10537.8|10538.07|10538.07|10537.8|10537.8|0
1651759250000|2022-05-05 14:00:50|10537.38|10537.38|10534.63|10534.63|10537.38|10537.38|10534.63|10534.63|0
1651759260000|2022-05-05 14:01:00|10535.06|10535.06|10535.45|10535.45|10535.45|10535.45|10534.59|10534.59|0
1651759270000|2022-05-05 14:01:10|10534.76|10534.76|10534.76|10534.76|10534.76|10534.76|10534.76|10534.76|0
1651759280000|2022-05-05 14:01:20|10534.66|10534.66|10534.16|10534.16|10534.94|10534.94|10534.16|10534.16|0
1651759290000|2022-05-05 14:01:30|10533.79|10533.79|10532.1|10532.1|10533.92|10533.92|10532.1|10532.1|0
1651759300000|2022-05-05 14:01:40|10532.47|10532.47|10532.15|10532.15|10532.8|10532.8|10531.84|10531.84|0
1651759310000|2022-05-05 14:01:50|10531.48|10531.48|10530.18|10530.18|10531.48|10531.48|10530.18|10530.18|0
1651759320000|2022-05-05 14:02:00|10530.03|10530.03|10526.03|10526.03|10530.03|10530.03|10526.03|10526.03|0
1651759340000|2022-05-05 14:02:20|10526.15|10526.15|10526.15|10526.15|10526.15|10526.15|10526.15|10526.15|0
1651759350000|2022-05-05 14:02:30|10526.02|10526.02|10525.66|10525.66|10526.02|10526.02|10525.66|10525.66|0
1651759360000|2022-05-05 14:02:40|10524.35|10524.35|10524.53|10524.53|10524.79|10524.79|10524.35|10524.35|0
1651759370000|2022-05-05 14:02:50|10524.41|10524.41|10523.36|10523.36|10524.41|10524.41|10523.36|10523.36|0
1651759380000|2022-05-05 14:03:00|10523.03|10523.03|10522.63|10522.63|10523.03|10523.03|10522.14|10522.14|0
1651759390000|2022-05-05 14:03:10|10522.45|10522.45|10522.87|10522.87|10522.87|10522.87|10522.45|10522.45|0
1651759400000|2022-05-05 14:03:20|10523.06|10523.06|10520.32|10520.32|10523.31|10523.31|10520.32|10520.32|0
1651759410000|2022-05-05 14:03:30|10520.1|10520.1|10518.42|10518.42|10520.1|10520.1|10518.42|10518.42|0
1651759420000|2022-05-05 14:03:40|10518.84|10518.84|10516.83|10516.83|10518.84|10518.84|10516.83|10516.83|0
1651759430000|2022-05-05 14:03:50|10516.05|10516.05|10514.32|10514.32|10516.05|10516.05|10514.14|10514.14|0
1651759440000|2022-05-05 14:04:00|10515.1|10515.1|10514.24|10514.24|10515.1|10515.1|10514.24|10514.24|0
1651759450000|2022-05-05 14:04:10|10514.14|10514.14|10514.08|10514.08|10514.41|10514.41|10514.08|10514.08|0
1651759460000|2022-05-05 14:04:20|10514.18|10514.18|10513.31|10513.31|10514.18|10514.18|10513.31|10513.31|0
1651759470000|2022-05-05 14:04:30|10513.08|10513.08|10506.98|10506.98|10513.08|10513.08|10506.98|10506.98|0
1651759480000|2022-05-05 14:04:40|10506.74|10506.74|10509.1|10509.1|10509.49|10509.49|10506.74|10506.74|0
1651759490000|2022-05-05 14:04:50|10508.91|10508.91|10507.51|10507.51|10508.91|10508.91|10507.51|10507.51|0
1651759500000|2022-05-05 14:05:00|10506.96|10506.96|10504.71|10504.71|10506.96|10506.96|10504.71|10504.71|0
1651759510000|2022-05-05 14:05:10|10504.93|10504.93|10501.68|10501.68|10504.93|10504.93|10501.68|10501.68|0
1651759520000|2022-05-05 14:05:20|10501.35|10501.35|10500.68|10500.68|10501.35|10501.35|10500.26|10500.26|0
1651759530000|2022-05-05 14:05:30|10500.25|10500.25|10499.18|10499.18|10500.51|10500.51|10499.18|10499.18|0
1651759540000|2022-05-05 14:05:40|10498.75|10498.75|10497.68|10497.68|10498.75|10498.75|10497.68|10497.68|0
1651759550000|2022-05-05 14:05:50|10498.14|10498.14|10502.18|10502.18|10503.14|10503.14|10498.14|10498.14|0
1651759560000|2022-05-05 14:06:00|10502.96|10502.96|10502.53|10502.53|10502.96|10502.96|10502.53|10502.53|0
1651759570000|2022-05-05 14:06:10|10502.27|10502.27|10503.83|10503.83|10503.85|10503.85|10502.27|10502.27|0
1651759580000|2022-05-05 14:06:20|10503.48|10503.48|10502.7|10502.7|10503.48|10503.48|10502.06|10502.06|0
1651759590000|2022-05-05 14:06:30|10502.21|10502.21|10503.12|10503.12|10503.12|10503.12|10501.21|10501.21|0
1651759600000|2022-05-05 14:06:40|10503.9|10503.9|10503.9|10503.9|10504.29|10504.29|10503.9|10503.9|0
1651759610000|2022-05-05 14:06:50|10503.47|10503.47|10503.77|10503.77|10503.9|10503.9|10503.47|10503.47|0
1651759620000|2022-05-05 14:07:00|10503.47|10503.47|10503.83|10503.83|10503.83|10503.83|10503.47|10503.47|0
1651759630000|2022-05-05 14:07:10|10503.61|10503.61|10503.82|10503.82|10503.82|10503.82|10503.4|10503.4|0
1651759640000|2022-05-05 14:07:20|10503.04|10503.04|10502.92|10502.92|10503.04|10503.04|10502.92|10502.92|0
1651759660000|2022-05-05 14:07:40|10503.29|10503.29|10502.64|10502.64|10503.29|10503.29|10502.64|10502.64|0
1651759670000|2022-05-05 14:07:50|10501.86|10501.86|10500.81|10500.81|10502.38|10502.38|10500.81|10500.81|0
1651759680000|2022-05-05 14:08:00|10500.22|10500.22|10494.01|10494.01|10500.22|10500.22|10493.84|10493.84|0
1651759690000|2022-05-05 14:08:10|10493.8|10493.8|10493.21|10493.21|10494.72|10494.72|10493.21|10493.21|0
1651759700000|2022-05-05 14:08:20|10492.78|10492.78|10492.79|10492.79|10492.79|10492.79|10492.09|10492.09|0
1651759710000|2022-05-05 14:08:30|10492.57|10492.57|10491.48|10491.48|10492.57|10492.57|10491.48|10491.48|0
1651759720000|2022-05-05 14:08:40|10491.12|10491.12|10491.12|10491.12|10491.12|10491.12|10491.12|10491.12|0
1651759730000|2022-05-05 14:08:50|10490.34|10490.34|10490.35|10490.35|10490.44|10490.44|10490.25|10490.25|0
1651759740000|2022-05-05 14:09:00|10490.19|10490.19|10489.22|10489.22|10490.19|10490.19|10488.34|10488.34|0
1651759750000|2022-05-05 14:09:10|10490|10490|10488.49|10488.49|10490|10490|10488.49|10488.49|0
1651759760000|2022-05-05 14:09:20|10488.93|10488.93|10488.56|10488.56|10488.93|10488.93|10488.56|10488.56|0
1651759770000|2022-05-05 14:09:30|10488.14|10488.14|10487.42|10487.42|10488.14|10488.14|10487.15|10487.15|0
1651759780000|2022-05-05 14:09:40|10488.2|10488.2|10489.35|10489.35|10489.35|10489.35|10487.67|10487.67|0
1651759790000|2022-05-05 14:09:50|10488.89|10488.89|10487.91|10487.91|10488.89|10488.89|10487.91|10487.91|0
1651759800000|2022-05-05 14:10:00|10488.38|10488.38|10487.91|10487.91|10488.38|10488.38|10487.48|10487.48|0
1651759810000|2022-05-05 14:10:10|10488.34|10488.34|10488.47|10488.47|10489.08|10489.08|10488.34|10488.34|0
1651759820000|2022-05-05 14:10:20|10488.65|10488.65|10489.08|10489.08|10489.08|10489.08|10488.65|10488.65|0
1651759830000|2022-05-05 14:10:30|10489.53|10489.53|10489.87|10489.87|10490.09|10490.09|10489.08|10489.08|0
1651759840000|2022-05-05 14:10:40|10490.1|10490.1|10489.75|10489.75|10490.1|10490.1|10489.75|10489.75|0
1651759850000|2022-05-05 14:10:50|10489.29|10489.29|10489.33|10489.33|10489.56|10489.56|10489.29|10489.29|0
1651759860000|2022-05-05 14:11:00|10488.96|10488.96|10485.53|10485.53|10488.96|10488.96|10485.53|10485.53|0
1651759870000|2022-05-05 14:11:10|10485.85|10485.85|10486.55|10486.55|10486.9|10486.9|10485.85|10485.85|0
1651759880000|2022-05-05 14:11:20|10486.73|10486.73|10486.83|10486.83|10487.34|10487.34|10486.66|10486.66|0
1651759890000|2022-05-05 14:11:30|10487.26|10487.26|10484.9|10484.9|10487.26|10487.26|10484.9|10484.9|0
1651759900000|2022-05-05 14:11:40|10484.54|10484.54|10482.63|10482.63|10484.54|10484.54|10482.63|10482.63|0
1651759910000|2022-05-05 14:11:50|10482.33|10482.33|10479.52|10479.52|10482.33|10482.33|10479.52|10479.52|0
1651759920000|2022-05-05 14:12:00|10479.17|10479.17|10480.61|10480.61|10480.75|10480.75|10479.17|10479.17|0
1651759930000|2022-05-05 14:12:10|10480.7|10480.7|10480.84|10480.84|10480.84|10480.84|10480.21|10480.21|0
1651759940000|2022-05-05 14:12:20|10480.41|10480.41|10480.94|10480.94|10480.94|10480.94|10480.41|10480.41|0
1651759950000|2022-05-05 14:12:30|10480.76|10480.76|10480.35|10480.35|10480.76|10480.76|10480.35|10480.35|0
1651759960000|2022-05-05 14:12:40|10480.09|10480.09|10478.92|10478.92|10480.09|10480.09|10478.92|10478.92|0
1651759970000|2022-05-05 14:12:50|10479.18|10479.18|10480.16|10480.16|10480.16|10480.16|10479.18|10479.18|0
1651759980000|2022-05-05 14:13:00|10480.86|10480.86|10482.12|10482.12|10482.34|10482.34|10480.86|10480.86|0
1651759990000|2022-05-05 14:13:10|10481.25|10481.25|10481.62|10481.62|10481.62|10481.62|10481.25|10481.25|0
1651760000000|2022-05-05 14:13:20|10481.74|10481.74|10481.74|10481.74|10481.74|10481.74|10481.74|10481.74|0
1651760020000|2022-05-05 14:13:40|10481.35|10481.35|10483.23|10483.23|10483.23|10483.23|10481.35|10481.35|0
1651760030000|2022-05-05 14:13:50|10484.01|10484.01|10484.23|10484.23|10484.23|10484.23|10484.01|10484.01|0
1651760040000|2022-05-05 14:14:00|10484.36|10484.36|10484.49|10484.49|10484.65|10484.65|10484.36|10484.36|0
1651760050000|2022-05-05 14:14:10|10484.75|10484.75|10485.42|10485.42|10485.81|10485.81|10484.75|10484.75|0
1651760060000|2022-05-05 14:14:20|10484.98|10484.98|10484.21|10484.21|10484.98|10484.98|10484.2|10484.2|0
1651760070000|2022-05-05 14:14:30|10484.43|10484.43|10485.07|10485.07|10485.07|10485.07|10484.43|10484.43|0
1651760080000|2022-05-05 14:14:40|10485.29|10485.29|10485.07|10485.07|10485.29|10485.29|10485.07|10485.07|0
1651760090000|2022-05-05 14:14:50|10485.25|10485.25|10486.71|10486.71|10486.71|10486.71|10485.15|10485.15|0
1651760100000|2022-05-05 14:15:00|10486.84|10486.84|10487.26|10487.26|10487.45|10487.45|10486.84|10486.84|0
1651760110000|2022-05-05 14:15:10|10487.44|10487.44|10485.63|10485.63|10487.44|10487.44|10485.63|10485.63|0
1651760120000|2022-05-05 14:15:20|10485.4|10485.4|10484.96|10484.96|10485.5|10485.5|10484.96|10484.96|0
1651760130000|2022-05-05 14:15:30|10484.84|10484.84|10481.16|10481.16|10484.84|10484.84|10481.16|10481.16|0
1651760140000|2022-05-05 14:15:40|10480.79|10480.79|10480.75|10480.75|10480.79|10480.79|10480.67|10480.67|0
1651760150000|2022-05-05 14:15:50|10480.85|10480.85|10480.94|10480.94|10480.94|10480.94|10480.85|10480.85|0
1651760160000|2022-05-05 14:16:00|10481.06|10481.06|10480.92|10480.92|10481.19|10481.19|10480.92|10480.92|0
1651760170000|2022-05-05 14:16:10|10481.35|10481.35|10481.26|10481.26|10481.35|10481.35|10481.26|10481.26|0
1651760180000|2022-05-05 14:16:20|10481.07|10481.07|10481.82|10481.82|10481.82|10481.82|10481.07|10481.07|0
1651760190000|2022-05-05 14:16:30|10481.69|10481.69|10482.12|10482.12|10482.25|10482.25|10481.56|10481.56|0
1651760200000|2022-05-05 14:16:40|10482.25|10482.25|10482.39|10482.39|10482.65|10482.65|10482.25|10482.25|0
1651760210000|2022-05-05 14:16:50|10482.17|10482.17|10480.81|10480.81|10482.17|10482.17|10480.81|10480.81|0
1651760220000|2022-05-05 14:17:00|10480.16|10480.16|10477.09|10477.09|10480.16|10480.16|10477.09|10477.09|0
1651760230000|2022-05-05 14:17:10|10476.84|10476.84|10477.51|10477.51|10477.51|10477.51|10476.84|10476.84|0
1651760240000|2022-05-05 14:17:20|10476.86|10476.86|10476.53|10476.53|10476.86|10476.86|10476.53|10476.53|0
1651760260000|2022-05-05 14:17:40|10475.75|10475.75|10475.95|10475.95|10476.38|10476.38|10475.46|10475.46|0
1651760270000|2022-05-05 14:17:50|10476.44|10476.44|10476.87|10476.87|10476.87|10476.87|10476.44|10476.44|0
1651760280000|2022-05-05 14:18:00|10477|10477|10477.37|10477.37|10477.48|10477.48|10477|10477|0
1651760290000|2022-05-05 14:18:10|10477.81|10477.81|10477.44|10477.44|10477.81|10477.81|10477.44|10477.44|0
1651760300000|2022-05-05 14:18:20|10477.56|10477.56|10478.09|10478.09|10478.09|10478.09|10477.56|10477.56|0
1651760310000|2022-05-05 14:18:30|10477.73|10477.73|10477.73|10477.73|10477.73|10477.73|10477.73|10477.73|0
1651760320000|2022-05-05 14:18:40|10477.29|10477.29|10476.85|10476.85|10477.29|10477.29|10476.85|10476.85|0
1651760330000|2022-05-05 14:18:50|10476.07|10476.07|10476.07|10476.07|10476.07|10476.07|10476.07|10476.07|0
1651760340000|2022-05-05 14:19:00|10475.29|10475.29|10474.61|10474.61|10475.29|10475.29|10474.61|10474.61|0
1651760350000|2022-05-05 14:19:10|10474.08|10474.08|10473.8|10473.8|10474.08|10474.08|10473.56|10473.56|0
1651760360000|2022-05-05 14:19:20|10474.26|10474.26|10476.65|10476.65|10476.65|10476.65|10474.26|10474.26|0
1651760370000|2022-05-05 14:19:30|10476.4|10476.4|10475.82|10475.82|10476.4|10476.4|10475.82|10475.82|0
1651760380000|2022-05-05 14:19:40|10475.59|10475.59|10475.29|10475.29|10475.59|10475.59|10475.29|10475.29|0
1651760390000|2022-05-05 14:19:50|10474.94|10474.94|10474.72|10474.72|10474.94|10474.94|10474.65|10474.65|0
1651760400000|2022-05-05 14:20:00|10474.96|10474.96|10474.26|10474.26|10474.96|10474.96|10474.26|10474.26|0
1651760410000|2022-05-05 14:20:10|10474.14|10474.14|10473.22|10473.22|10474.14|10474.14|10473.22|10473.22|0
1651760420000|2022-05-05 14:20:20|10472.51|10472.51|10469.7|10469.7|10472.73|10472.73|10469.7|10469.7|0
1651760430000|2022-05-05 14:20:30|10469.26|10469.26|10469.7|10469.7|10469.7|10469.7|10469.26|10469.26|0
1651760440000|2022-05-05 14:20:40|10469.62|10469.62|10466.26|10466.26|10469.62|10469.62|10466.26|10466.26|0
1651760450000|2022-05-05 14:20:50|10466.05|10466.05|10465.04|10465.04|10466.05|10466.05|10465.04|10465.04|0
1651760460000|2022-05-05 14:21:00|10464.66|10464.66|10464.44|10464.44|10464.66|10464.66|10464.25|10464.25|0
1651760470000|2022-05-05 14:21:10|10464.07|10464.07|10462.89|10462.89|10464.07|10464.07|10462.89|10462.89|0
1651760480000|2022-05-05 14:21:20|10462.78|10462.78|10461.8|10461.8|10462.96|10462.96|10461.8|10461.8|0
1651760490000|2022-05-05 14:21:30|10461.02|10461.02|10459.59|10459.59|10461.02|10461.02|10459.59|10459.59|0
1651760500000|2022-05-05 14:21:40|10459.95|10459.95|10459.89|10459.89|10460.05|10460.05|10459.73|10459.73|0
1651760510000|2022-05-05 14:21:50|10459.78|10459.78|10458.68|10458.68|10459.78|10459.78|10458.48|10458.48|0
1651760520000|2022-05-05 14:22:00|10458.07|10458.07|10456.82|10456.82|10458.07|10458.07|10456.57|10456.57|0
1651760530000|2022-05-05 14:22:10|10456.35|10456.35|10456.02|10456.02|10456.4|10456.4|10455.64|10455.64|0
1651760540000|2022-05-05 14:22:20|10456.48|10456.48|10454.62|10454.62|10456.48|10456.48|10454.62|10454.62|0
1651760550000|2022-05-05 14:22:30|10454.19|10454.19|10452.2|10452.2|10454.19|10454.19|10452.2|10452.2|0
1651760560000|2022-05-05 14:22:40|10451.75|10451.75|10448.47|10448.47|10451.75|10451.75|10448.47|10448.47|0
1651760570000|2022-05-05 14:22:50|10448.14|10448.14|10448.09|10448.09|10448.47|10448.47|10448.09|10448.09|0
1651760580000|2022-05-05 14:23:00|10447.31|10447.31|10446.9|10446.9|10447.31|10447.31|10446.41|10446.41|0
1651760590000|2022-05-05 14:23:10|10446.78|10446.78|10446.33|10446.33|10446.78|10446.78|10446.33|10446.33|0
1651760600000|2022-05-05 14:23:20|10446.14|10446.14|10443.02|10443.02|10446.14|10446.14|10443.02|10443.02|0
1651760610000|2022-05-05 14:23:30|10442.32|10442.32|10441.61|10441.61|10442.32|10442.32|10441.59|10441.59|0
1651760620000|2022-05-05 14:23:40|10441.19|10441.19|10441.58|10441.58|10441.64|10441.64|10441.19|10441.19|0
1651760630000|2022-05-05 14:23:50|10441.95|10441.95|10441.59|10441.59|10441.95|10441.95|10440.38|10440.38|0
1651760640000|2022-05-05 14:24:00|10441.82|10441.82|10441.9|10441.9|10441.9|10441.9|10441.82|10441.82|0
1651760650000|2022-05-05 14:24:10|10442.23|10442.23|10441.91|10441.91|10442.46|10442.46|10441.91|10441.91|0
1651760660000|2022-05-05 14:24:20|10442|10442|10441.78|10441.78|10442|10442|10441.78|10441.78|0
1651760670000|2022-05-05 14:24:30|10441.67|10441.67|10441.78|10441.78|10441.78|10441.78|10441.67|10441.67|0
1651760680000|2022-05-05 14:24:40|10441.87|10441.87|10441.87|10441.87|10441.87|10441.87|10441.87|10441.87|0
1651760690000|2022-05-05 14:24:50|10441.09|10441.09|10440.15|10440.15|10441.09|10441.09|10440.15|10440.15|0
1651760700000|2022-05-05 14:25:00|10439.93|10439.93|10439.85|10439.85|10440.1|10440.1|10439.67|10439.67|0
1651760710000|2022-05-05 14:25:10|10439.56|10439.56|10439.43|10439.43|10439.56|10439.56|10439.43|10439.43|0
1651760720000|2022-05-05 14:25:20|10439.56|10439.56|10439.42|10439.42|10439.56|10439.56|10439.42|10439.42|0
1651760730000|2022-05-05 14:25:30|10439.33|10439.33|10439.33|10439.33|10439.33|10439.33|10439.33|10439.33|0
1651760740000|2022-05-05 14:25:40|10439.43|10439.43|10439.3|10439.3|10440.61|10440.61|10439.3|10439.3|0
1651760750000|2022-05-05 14:25:50|10439.15|10439.15|10439.15|10439.15|10439.15|10439.15|10439.15|10439.15|0
1651760760000|2022-05-05 14:26:00|10436.81|10436.81|10435.12|10435.12|10436.81|10436.81|10434.22|10434.22|0
1651760770000|2022-05-05 14:26:10|10434.75|10434.75|10434.06|10434.06|10434.75|10434.75|10433.94|10433.94|0
1651760780000|2022-05-05 14:26:20|10434.31|10434.31|10434.45|10434.45|10434.66|10434.66|10433.92|10433.92|0
1651760790000|2022-05-05 14:26:30|10434.19|10434.19|10434.98|10434.98|10434.98|10434.98|10434.19|10434.19|0
1651760800000|2022-05-05 14:26:40|10434.76|10434.76|10433.64|10433.64|10434.76|10434.76|10433.64|10433.64|0
1651760810000|2022-05-05 14:26:50|10433.26|10433.26|10433.81|10433.81|10433.81|10433.81|10433.26|10433.26|0
1651760820000|2022-05-05 14:27:00|10433.65|10433.65|10433.34|10433.34|10433.65|10433.65|10433.25|10433.25|0
1651760830000|2022-05-05 14:27:10|10433.13|10433.13|10433.29|10433.29|10433.32|10433.32|10433.07|10433.07|0
1651760840000|2022-05-05 14:27:20|10433.07|10433.07|10431.21|10431.21|10433.07|10433.07|10431.21|10431.21|0
1651760850000|2022-05-05 14:27:30|10431.35|10431.35|10431.02|10431.02|10431.45|10431.45|10430.89|10430.89|0
1651760860000|2022-05-05 14:27:40|10430.8|10430.8|10431.68|10431.68|10431.68|10431.68|10430.8|10430.8|0
1651760870000|2022-05-05 14:27:50|10431.43|10431.43|10431.29|10431.29|10431.43|10431.43|10431.29|10431.29|0
1651760880000|2022-05-05 14:28:00|10431.07|10431.07|10430.84|10430.84|10431.07|10431.07|10430.71|10430.71|0
1651760890000|2022-05-05 14:28:10|10430.06|10430.06|10430.06|10430.06|10430.06|10430.06|10429.87|10429.87|0
1651760900000|2022-05-05 14:28:20|10430.41|10430.41|10429.15|10429.15|10430.41|10430.41|10429.15|10429.15|0
1651760910000|2022-05-05 14:28:30|10428.89|10428.89|10427.95|10427.95|10428.89|10428.89|10427.95|10427.95|0
1651760920000|2022-05-05 14:28:40|10427.86|10427.86|10427.86|10427.86|10427.86|10427.86|10427.86|10427.86|0
1651760930000|2022-05-05 14:28:50|10428.03|10428.03|10433.52|10433.52|10433.52|10433.52|10427.91|10427.91|0
1651760940000|2022-05-05 14:29:00|10434.3|10434.3|10434.35|10434.35|10434.55|10434.55|10434.18|10434.18|0
1651760950000|2022-05-05 14:29:10|10434.58|10434.58|10435.16|10435.16|10435.16|10435.16|10434.46|10434.46|0
1651760960000|2022-05-05 14:29:20|10435.08|10435.08|10434.22|10434.22|10435.16|10435.16|10434.22|10434.22|0
1651760970000|2022-05-05 14:29:30|10433.78|10433.78|10433.33|10433.33|10433.78|10433.78|10432.83|10432.83|0
1651760980000|2022-05-05 14:29:40|10433.45|10433.45|10432.17|10432.17|10433.45|10433.45|10431.8|10431.8|0
1651760990000|2022-05-05 14:29:50|10431.72|10431.72|10430.92|10430.92|10431.72|10431.72|10430.92|10430.92|0
1651761000000|2022-05-05 14:30:00|10430.6|10430.6|10430.67|10430.67|10431.02|10431.02|10430.06|10430.06|0
1651761010000|2022-05-05 14:30:10|10430.41|10430.41|10430.98|10430.98|10430.98|10430.98|10430.41|10430.41|0
1651761020000|2022-05-05 14:30:20|10431.83|10431.83|10431.3|10431.3|10431.83|10431.83|10430.98|10430.98|0
1651761030000|2022-05-05 14:30:30|10431.65|10431.65|10431.48|10431.48|10431.7|10431.7|10431.26|10431.26|0
1651761040000|2022-05-05 14:30:40|10431.93|10431.93|10434.89|10434.89|10435.02|10435.02|10431.7|10431.7|0
1651761050000|2022-05-05 14:30:50|10435.55|10435.55|10437.03|10437.03|10437.13|10437.13|10435.55|10435.55|0
1651761060000|2022-05-05 14:31:00|10437.1|10437.1|10437.41|10437.41|10437.41|10437.41|10437.1|10437.1|0
1651761070000|2022-05-05 14:31:10|10437.78|10437.78|10437.64|10437.64|10438.08|10438.08|10437.64|10437.64|0
1651761080000|2022-05-05 14:31:20|10437.43|10437.43|10437.43|10437.43|10437.43|10437.43|10437.43|10437.43|0
1651761090000|2022-05-05 14:31:30|10437.51|10437.51|10438.12|10438.12|10438.2|10438.2|10437.29|10437.29|0
1651761100000|2022-05-05 14:31:40|10438.37|10438.37|10438.8|10438.8|10438.8|10438.8|10438.37|10438.37|0
1651761110000|2022-05-05 14:31:50|10439.67|10439.67|10439.89|10439.89|10440.12|10440.12|10439.67|10439.67|0
1651761120000|2022-05-05 14:32:00|10439.67|10439.67|10439.49|10439.49|10439.67|10439.67|10439.49|10439.49|0
1651761130000|2022-05-05 14:32:10|10439.24|10439.24|10439.24|10439.24|10439.24|10439.24|10439.24|10439.24|0
1651761140000|2022-05-05 14:32:20|10438.88|10438.88|10437.81|10437.81|10438.88|10438.88|10437.71|10437.71|0
1651761150000|2022-05-05 14:32:30|10437.73|10437.73|10438.03|10438.03|10438.03|10438.03|10437.65|10437.65|0
1651761160000|2022-05-05 14:32:40|10437.92|10437.92|10437.39|10437.39|10437.92|10437.92|10437.39|10437.39|0
1651761170000|2022-05-05 14:32:50|10437.74|10437.74|10437.74|10437.74|10437.74|10437.74|10437.74|10437.74|0
1651761180000|2022-05-05 14:33:00|10436.97|10436.97|10434.49|10434.49|10436.97|10436.97|10434.36|10434.36|0
1651761190000|2022-05-05 14:33:10|10434.04|10434.04|10433.69|10433.69|10434.04|10434.04|10433.69|10433.69|0
1651761200000|2022-05-05 14:33:20|10433.34|10433.34|10432.88|10432.88|10433.34|10433.34|10432.47|10432.47|0
1651761210000|2022-05-05 14:33:30|10432.66|10432.66|10432.66|10432.66|10432.66|10432.66|10432.66|10432.66|0
1651761220000|2022-05-05 14:33:40|10432.88|10432.88|10433.41|10433.41|10433.41|10433.41|10432.88|10432.88|0
1651761230000|2022-05-05 14:33:50|10433.52|10433.52|10432.53|10432.53|10433.52|10433.52|10431.94|10431.94|0
1651761240000|2022-05-05 14:34:00|10432.66|10432.66|10433.99|10433.99|10434.65|10434.65|10432.53|10432.53|0
1651761250000|2022-05-05 14:34:10|10433.73|10433.73|10433.77|10433.77|10434|10434|10433.73|10433.73|0
1651761260000|2022-05-05 14:34:20|10433.38|10433.38|10433.48|10433.48|10433.9|10433.9|10433.38|10433.38|0
1651761270000|2022-05-05 14:34:30|10433.35|10433.35|10432.24|10432.24|10433.35|10433.35|10431.98|10431.98|0
1651761280000|2022-05-05 14:34:40|10432.09|10432.09|10431.65|10431.65|10432.09|10432.09|10431.65|10431.65|0
1651761290000|2022-05-05 14:34:50|10430.87|10430.87|10431.33|10431.33|10431.33|10431.33|10430.72|10430.72|0
1651761300000|2022-05-05 14:35:00|10431.46|10431.46|10430.82|10430.82|10431.93|10431.93|10430.33|10430.33|0
1651761310000|2022-05-05 14:35:10|10430.33|10430.33|10429.84|10429.84|10430.33|10430.33|10429.84|10429.84|0
1651761320000|2022-05-05 14:35:20|10430.27|10430.27|10430.77|10430.77|10430.9|10430.9|10430.27|10430.27|0
1651761330000|2022-05-05 14:35:30|10430.66|10430.66|10430.48|10430.48|10430.66|10430.66|10430.48|10430.48|0
1651761340000|2022-05-05 14:35:40|10430.13|10430.13|10427.57|10427.57|10430.13|10430.13|10427.52|10427.52|0
1651761350000|2022-05-05 14:35:50|10427.29|10427.29|10429.68|10429.68|10429.68|10429.68|10427.16|10427.16|0
1651761360000|2022-05-05 14:36:00|10430.39|10430.39|10429.78|10429.78|10430.39|10430.39|10429.78|10429.78|0
1651761370000|2022-05-05 14:36:10|10430.11|10430.11|10429.85|10429.85|10430.11|10430.11|10429.67|10429.67|0
1651761380000|2022-05-05 14:36:20|10429.49|10429.49|10424.63|10424.63|10429.49|10429.49|10424.13|10424.13|0
1651761390000|2022-05-05 14:36:30|10424.53|10424.53|10420.21|10420.21|10424.53|10424.53|10420.02|10420.02|0
1651761400000|2022-05-05 14:36:40|10420.08|10420.08|10419.21|10419.21|10420.27|10420.27|10419.21|10419.21|0
1651761410000|2022-05-05 14:36:50|10419.42|10419.42|10420.66|10420.66|10420.66|10420.66|10419.42|10419.42|0
1651761420000|2022-05-05 14:37:00|10420.23|10420.23|10420.09|10420.09|10420.23|10420.23|10419.66|10419.66|0
1651761430000|2022-05-05 14:37:10|10420|10420|10421.05|10421.05|10421.05|10421.05|10420|10420|0
1651761440000|2022-05-05 14:37:20|10420.9|10420.9|10423.85|10423.85|10423.85|10423.85|10420.9|10420.9|0
1651761450000|2022-05-05 14:37:30|10423.94|10423.94|10424.94|10424.94|10425.38|10425.38|10423.94|10423.94|0
1651761460000|2022-05-05 14:37:40|10424.76|10424.76|10426.15|10426.15|10426.42|10426.42|10424.76|10424.76|0
1651761470000|2022-05-05 14:37:50|10426.42|10426.42|10426.24|10426.24|10426.72|10426.72|10426.02|10426.02|0
1651761480000|2022-05-05 14:38:00|10426.05|10426.05|10425.26|10425.26|10427.17|10427.17|10425.26|10425.26|0
1651761490000|2022-05-05 14:38:10|10425|10425|10424.44|10424.44|10425|10425|10424.39|10424.39|0
1651761500000|2022-05-05 14:38:20|10424.23|10424.23|10422.49|10422.49|10424.23|10424.23|10422.49|10422.49|0
1651761510000|2022-05-05 14:38:30|10422.7|10422.7|10422.88|10422.88|10422.88|10422.88|10422.7|10422.7|0
1651761520000|2022-05-05 14:38:40|10423.01|10423.01|10426.92|10426.92|10426.92|10426.92|10423.01|10423.01|0
1651761530000|2022-05-05 14:38:50|10426.49|10426.49|10427.12|10427.12|10427.31|10427.31|10426.49|10426.49|0
1651761540000|2022-05-05 14:39:00|10426.89|10426.89|10427.07|10427.07|10427.24|10427.24|10426.89|10426.89|0
1651761550000|2022-05-05 14:39:10|10426.81|10426.81|10427.03|10427.03|10427.33|10427.33|10426.81|10426.81|0
1651761560000|2022-05-05 14:39:20|10426.25|10426.25|10426.25|10426.25|10426.25|10426.25|10426.25|10426.25|0
1651761570000|2022-05-05 14:39:30|10425.81|10425.81|10426.31|10426.31|10426.89|10426.89|10425.8|10425.8|0
1651761580000|2022-05-05 14:39:40|10425.88|10425.88|10426.24|10426.24|10426.37|10426.37|10425.88|10425.88|0
1651761590000|2022-05-05 14:39:50|10425.98|10425.98|10426.03|10426.03|10426.03|10426.03|10425.76|10425.76|0
1651761600000|2022-05-05 14:40:00|10426.29|10426.29|10426.34|10426.34|10426.34|10426.34|10425.67|10425.67|0
1651761610000|2022-05-05 14:40:10|10426.51|10426.51|10426.93|10426.93|10427.17|10427.17|10426.51|10426.51|0
1651761620000|2022-05-05 14:40:20|10427.19|10427.19|10427.45|10427.45|10427.89|10427.89|10426.83|10426.83|0
1651761630000|2022-05-05 14:40:30|10427.24|10427.24|10428.95|10428.95|10429.82|10429.82|10427.24|10427.24|0
1651761640000|2022-05-05 14:40:40|10429.38|10429.38|10429.82|10429.82|10429.82|10429.82|10429.38|10429.38|0
1651761650000|2022-05-05 14:40:50|10430.07|10430.07|10431.17|10431.17|10432.04|10432.04|10430.07|10430.07|0
1651761660000|2022-05-05 14:41:00|10431.25|10431.25|10432.33|10432.33|10432.83|10432.83|10431.25|10431.25|0
1651761670000|2022-05-05 14:41:10|10432.4|10432.4|10430.98|10430.98|10432.72|10432.72|10430.98|10430.98|0
1651761680000|2022-05-05 14:41:20|10431.64|10431.64|10432.36|10432.36|10432.36|10432.36|10431.64|10431.64|0
1651761690000|2022-05-05 14:41:30|10432.19|10432.19|10432.04|10432.04|10432.27|10432.27|10431.84|10431.84|0
1651761700000|2022-05-05 14:41:40|10431.89|10431.89|10432.61|10432.61|10432.61|10432.61|10431.89|10431.89|0
1651761710000|2022-05-05 14:41:50|10433.04|10433.04|10433.28|10433.28|10433.37|10433.37|10433.04|10433.04|0
1651761720000|2022-05-05 14:42:00|10433.05|10433.05|10431.8|10431.8|10433.05|10433.05|10431.8|10431.8|0
1651761730000|2022-05-05 14:42:10|10432.05|10432.05|10433.67|10433.67|10433.67|10433.67|10432.05|10432.05|0
1651761740000|2022-05-05 14:42:20|10433.93|10433.93|10433.96|10433.96|10434.12|10434.12|10433.28|10433.28|0
1651761750000|2022-05-05 14:42:30|10433.63|10433.63|10433.11|10433.11|10433.63|10433.63|10432.85|10432.85|0
1651761760000|2022-05-05 14:42:40|10433.54|10433.54|10434.16|10434.16|10434.55|10434.55|10433.28|10433.28|0
1651761770000|2022-05-05 14:42:50|10434.6|10434.6|10435.75|10435.75|10435.75|10435.75|10434.6|10434.6|0
1651761780000|2022-05-05 14:43:00|10435.53|10435.53|10435.1|10435.1|10435.53|10435.53|10435.1|10435.1|0
1651761790000|2022-05-05 14:43:10|10435.2|10435.2|10436.01|10436.01|10436.01|10436.01|10435.2|10435.2|0
1651761800000|2022-05-05 14:43:20|10435.86|10435.86|10439.65|10439.65|10439.65|10439.65|10435.75|10435.75|0
1651761810000|2022-05-05 14:43:30|10439.87|10439.87|10441.34|10441.34|10441.34|10441.34|10439.87|10439.87|0
1651761820000|2022-05-05 14:43:40|10442.02|10442.02|10446.75|10446.75|10446.75|10446.75|10442.02|10442.02|0
1651761830000|2022-05-05 14:43:50|10447.01|10447.01|10446.57|10446.57|10447.79|10447.79|10446.57|10446.57|0
1651761840000|2022-05-05 14:44:00|10447|10447|10446.03|10446.03|10447.78|10447.78|10444.63|10444.63|0
1651761850000|2022-05-05 14:44:10|10446.45|10446.45|10448.29|10448.29|10448.29|10448.29|10446.45|10446.45|0
1651761870000|2022-05-05 14:44:30|10448.51|10448.51|10449.66|10449.66|10449.66|10449.66|10448.51|10448.51|0
1651761880000|2022-05-05 14:44:40|10450.32|10450.32|10450.45|10450.45|10450.72|10450.72|10450.32|10450.32|0
1651761890000|2022-05-05 14:44:50|10450.75|10450.75|10452.33|10452.33|10452.33|10452.33|10450.75|10450.75|0
1651761900000|2022-05-05 14:45:00|10452.77|10452.77|10453.57|10453.57|10453.57|10453.57|10452.77|10452.77|0
1651761910000|2022-05-05 14:45:10|10453.25|10453.25|10456.33|10456.33|10456.33|10456.33|10453.25|10453.25|0
1651761920000|2022-05-05 14:45:20|10456.51|10456.51|10456.83|10456.83|10457.44|10457.44|10456.51|10456.51|0
1651761930000|2022-05-05 14:45:30|10457.19|10457.19|10457.19|10457.19|10457.19|10457.19|10457.19|10457.19|0
1651761940000|2022-05-05 14:45:40|10456.41|10456.41|10454.93|10454.93|10456.41|10456.41|10453.88|10453.88|0
1651761960000|2022-05-05 14:46:00|10455.26|10455.26|10456.42|10456.42|10456.59|10456.59|10455.26|10455.26|0
1651761970000|2022-05-05 14:46:10|10456.67|10456.67|10455.51|10455.51|10456.67|10456.67|10455.51|10455.51|0
1651761980000|2022-05-05 14:46:20|10454.73|10454.73|10454.73|10454.73|10454.73|10454.73|10454.73|10454.73|0
1651761990000|2022-05-05 14:46:30|10454.54|10454.54|10454.76|10454.76|10454.76|10454.76|10454.54|10454.54|0
1651762000000|2022-05-05 14:46:40|10454.93|10454.93|10454.24|10454.24|10454.93|10454.93|10454.24|10454.24|0
1651762010000|2022-05-05 14:46:50|10454.37|10454.37|10454.54|10454.54|10454.54|10454.54|10454.28|10454.28|0
1651762020000|2022-05-05 14:47:00|10454.32|10454.32|10451.22|10451.22|10454.32|10454.32|10451.22|10451.22|0
1651762030000|2022-05-05 14:47:10|10450.81|10450.81|10446.44|10446.44|10450.81|10450.81|10446.44|10446.44|0
1651762040000|2022-05-05 14:47:20|10446.61|10446.61|10443.34|10443.34|10446.61|10446.61|10443.34|10443.34|0
1651762050000|2022-05-05 14:47:30|10442.65|10442.65|10439.83|10439.83|10442.88|10442.88|10439.83|10439.83|0
1651762060000|2022-05-05 14:47:40|10439.51|10439.51|10433.95|10433.95|10439.83|10439.83|10433.51|10433.51|0
1651762070000|2022-05-05 14:47:50|10433.85|10433.85|10431.5|10431.5|10433.85|10433.85|10431.5|10431.5|0
1651762080000|2022-05-05 14:48:00|10431.97|10431.97|10428.65|10428.65|10431.97|10431.97|10428.65|10428.65|0
1651762090000|2022-05-05 14:48:10|10427.24|10427.24|10426.39|10426.39|10427.24|10427.24|10426.39|10426.39|0
1651762100000|2022-05-05 14:48:20|10426.2|10426.2|10426.32|10426.32|10426.66|10426.66|10425.86|10425.86|0
1651762110000|2022-05-05 14:48:30|10425.9|10425.9|10426.19|10426.19|10426.46|10426.46|10424.9|10424.9|0
1651762120000|2022-05-05 14:48:40|10426.44|10426.44|10425.52|10425.52|10426.44|10426.44|10425.52|10425.52|0
1651762130000|2022-05-05 14:48:50|10425.63|10425.63|10421.4|10421.4|10426.07|10426.07|10421.4|10421.4|0
1651762140000|2022-05-05 14:49:00|10421.54|10421.54|10419.22|10419.22|10421.54|10421.54|10418.87|10418.87|0
1651762150000|2022-05-05 14:49:10|10419.01|10419.01|10419.33|10419.33|10419.33|10419.33|10418.09|10418.09|0
1651762160000|2022-05-05 14:49:20|10419.2|10419.2|10418.64|10418.64|10419.33|10419.33|10418.64|10418.64|0
1651762170000|2022-05-05 14:49:30|10420.2|10420.2|10423.29|10423.29|10423.29|10423.29|10419.53|10419.53|0
1651762180000|2022-05-05 14:49:40|10423.87|10423.87|10422.62|10422.62|10423.94|10423.94|10422.3|10422.3|0
1651762190000|2022-05-05 14:49:50|10421.84|10421.84|10422.02|10422.02|10422.02|10422.02|10421.84|10421.84|0
1651762200000|2022-05-05 14:50:00|10421.84|10421.84|10420.94|10420.94|10422.17|10422.17|10420.94|10420.94|0
1651762210000|2022-05-05 14:50:10|10420.42|10420.42|10421.25|10421.25|10421.25|10421.25|10420.42|10420.42|0
1651762220000|2022-05-05 14:50:20|10420.47|10420.47|10418.21|10418.21|10420.47|10420.47|10418.21|10418.21|0
1651762230000|2022-05-05 14:50:30|10418.33|10418.33|10418.52|10418.52|10418.52|10418.52|10418.33|10418.33|0
1651762240000|2022-05-05 14:50:40|10418.85|10418.85|10418.85|10418.85|10418.85|10418.85|10418.85|10418.85|0
1651762260000|2022-05-05 14:51:00|10419.02|10419.02|10419.24|10419.24|10419.46|10419.46|10419.02|10419.02|0
1651762270000|2022-05-05 14:51:10|10418.46|10418.46|10418.21|10418.21|10418.92|10418.92|10418.21|10418.21|0
1651762280000|2022-05-05 14:51:20|10418.98|10418.98|10426.14|10426.14|10426.14|10426.14|10418.98|10418.98|0
1651762290000|2022-05-05 14:51:30|10426.27|10426.27|10425.41|10425.41|10428.32|10428.32|10425.41|10425.41|0
1651762300000|2022-05-05 14:51:40|10425.3|10425.3|10425.29|10425.29|10425.55|10425.55|10425.29|10425.29|0
1651762310000|2022-05-05 14:51:50|10425.39|10425.39|10425.67|10425.67|10425.67|10425.67|10425.39|10425.39|0
1651762320000|2022-05-05 14:52:00|10424.89|10424.89|10424.01|10424.01|10424.91|10424.91|10423.89|10423.89|0
1651762330000|2022-05-05 14:52:10|10423.51|10423.51|10423.95|10423.95|10423.95|10423.95|10423.51|10423.51|0
1651762340000|2022-05-05 14:52:20|10424.85|10424.85|10426.54|10426.54|10426.54|10426.54|10424.85|10424.85|0
1651762350000|2022-05-05 14:52:30|10426.7|10426.7|10425.5|10425.5|10426.7|10426.7|10425.07|10425.07|0
1651762360000|2022-05-05 14:52:40|10425.69|10425.69|10425.36|10425.36|10425.69|10425.69|10425.36|10425.36|0
1651762370000|2022-05-05 14:52:50|10425.08|10425.08|10422.51|10422.51|10425.08|10425.08|10422.51|10422.51|0
1651762380000|2022-05-05 14:53:00|10422.08|10422.08|10421.38|10421.38|10422.08|10422.08|10421.38|10421.38|0
1651762390000|2022-05-05 14:53:10|10421.74|10421.74|10421.74|10421.74|10421.74|10421.74|10421.74|10421.74|0
1651762400000|2022-05-05 14:53:20|10421.84|10421.84|10417.75|10417.75|10421.84|10421.84|10417.75|10417.75|0
1651762410000|2022-05-05 14:53:30|10417.5|10417.5|10417.41|10417.41|10417.5|10417.5|10416.97|10416.97|0
1651762420000|2022-05-05 14:53:40|10417.85|10417.85|10416.42|10416.42|10417.85|10417.85|10416.42|10416.42|0
1651762430000|2022-05-05 14:53:50|10416.29|10416.29|10415.51|10415.51|10416.29|10416.29|10415.51|10415.51|0
1651762440000|2022-05-05 14:54:00|10415.09|10415.09|10416.63|10416.63|10416.63|10416.63|10415.09|10415.09|0
1651762450000|2022-05-05 14:54:10|10416.98|10416.98|10417.63|10417.63|10417.63|10417.63|10416.98|10416.98|0
1651762460000|2022-05-05 14:54:20|10417.41|10417.41|10415.91|10415.91|10417.41|10417.41|10415.91|10415.91|0
1651762470000|2022-05-05 14:54:30|10415.13|10415.13|10415.3|10415.3|10415.36|10415.36|10414.87|10414.87|0
1651762480000|2022-05-05 14:54:40|10415.14|10415.14|10416.44|10416.44|10416.44|10416.44|10415.14|10415.14|0
1651762490000|2022-05-05 14:54:50|10416.63|10416.63|10417.47|10417.47|10417.75|10417.75|10416.63|10416.63|0
1651762500000|2022-05-05 14:55:00|10417.29|10417.29|10418.14|10418.14|10418.26|10418.26|10417.29|10417.29|0
1651762510000|2022-05-05 14:55:10|10418.03|10418.03|10417.07|10417.07|10418.03|10418.03|10417.07|10417.07|0
1651762520000|2022-05-05 14:55:20|10417.18|10417.18|10418.78|10418.78|10418.78|10418.78|10416.81|10416.81|0
1651762530000|2022-05-05 14:55:30|10419.36|10419.36|10420.44|10420.44|10420.44|10420.44|10419.36|10419.36|0
1651762540000|2022-05-05 14:55:40|10420.79|10420.79|10423.58|10423.58|10423.58|10423.58|10420.79|10420.79|0
1651762550000|2022-05-05 14:55:50|10423.64|10423.64|10424.07|10424.07|10424.07|10424.07|10423.35|10423.35|0
1651762560000|2022-05-05 14:56:00|10423.89|10423.89|10425.66|10425.66|10425.89|10425.89|10423.89|10423.89|0
1651762570000|2022-05-05 14:56:10|10425.23|10425.23|10428.11|10428.11|10428.11|10428.11|10425.23|10425.23|0
1651762580000|2022-05-05 14:56:20|10428.24|10428.24|10425.97|10425.97|10428.24|10428.24|10425.97|10425.97|0
1651762590000|2022-05-05 14:56:30|10425.75|10425.75|10425.89|10425.89|10426.18|10426.18|10425.75|10425.75|0
1651762600000|2022-05-05 14:56:40|10425.46|10425.46|10425.23|10425.23|10425.46|10425.46|10425.23|10425.23|0
1651762610000|2022-05-05 14:56:50|10425.06|10425.06|10425.06|10425.06|10425.06|10425.06|10424.63|10424.63|0
1651762620000|2022-05-05 14:57:00|10425.24|10425.24|10425.38|10425.38|10425.45|10425.45|10424.96|10424.96|0
1651762630000|2022-05-05 14:57:10|10425.03|10425.03|10424.13|10424.13|10425.03|10425.03|10424.13|10424.13|0
1651762640000|2022-05-05 14:57:20|10424.58|10424.58|10425.79|10425.79|10425.79|10425.79|10424.58|10424.58|0
1651762650000|2022-05-05 14:57:30|10426.66|10426.66|10425.82|10425.82|10427.03|10427.03|10425.82|10425.82|0
1651762670000|2022-05-05 14:57:50|10425.61|10425.61|10427.43|10427.43|10427.43|10427.43|10425.61|10425.61|0
1651762680000|2022-05-05 14:58:00|10426.65|10426.65|10424.85|10424.85|10426.65|10426.65|10424.85|10424.85|0
1651762690000|2022-05-05 14:58:10|10425.63|10425.63|10426.51|10426.51|10426.51|10426.51|10425.63|10425.63|0
1651762700000|2022-05-05 14:58:20|10428.07|10428.07|10428.48|10428.48|10428.48|10428.48|10428.07|10428.07|0
1651762710000|2022-05-05 14:58:30|10428.58|10428.58|10429.36|10429.36|10429.36|10429.36|10428.58|10428.58|0
1651762720000|2022-05-05 14:58:40|10429.49|10429.49|10429.23|10429.23|10429.49|10429.49|10429.23|10429.23|0
1651762730000|2022-05-05 14:58:50|10428.8|10428.8|10429.84|10429.84|10429.84|10429.84|10428.8|10428.8|0
1651762740000|2022-05-05 14:59:00|10430.62|10430.62|10431.88|10431.88|10431.88|10431.88|10430.62|10430.62|0
1651762750000|2022-05-05 14:59:10|10432.66|10432.66|10432.31|10432.31|10433.09|10433.09|10432.31|10432.31|0
1651762760000|2022-05-05 14:59:20|10432.23|10432.23|10434.26|10434.26|10434.5|10434.5|10432.23|10432.23|0
1651762770000|2022-05-05 14:59:30|10434.13|10434.13|10432.9|10432.9|10434.13|10434.13|10432.9|10432.9|0
1651762780000|2022-05-05 14:59:40|10433.03|10433.03|10433.03|10433.03|10433.03|10433.03|10433.03|10433.03|0
1651762790000|2022-05-05 14:59:50|10434.08|10434.08|10433.64|10433.64|10434.92|10434.92|10433.54|10433.54|0
1651762800000|2022-05-05 15:00:00|10433.9|10433.9|10429.08|10429.08|10433.9|10433.9|10429.08|10429.08|0
1651762810000|2022-05-05 15:00:10|10428.86|10428.86|10429.54|10429.54|10429.54|10429.54|10428.86|10428.86|0
1651762820000|2022-05-05 15:00:20|10430.32|10430.32|10431.8|10431.8|10432.28|10432.28|10430.32|10430.32|0
1651762830000|2022-05-05 15:00:30|10431.61|10431.61|10431.75|10431.75|10432.39|10432.39|10431.61|10431.61|0
1651762840000|2022-05-05 15:00:40|10432.08|10432.08|10431.52|10431.52|10433.08|10433.08|10431.52|10431.52|0
1651762850000|2022-05-05 15:00:50|10431.39|10431.39|10431.34|10431.34|10431.39|10431.39|10428.51|10428.51|0
1651762860000|2022-05-05 15:01:00|10431.61|10431.61|10428.21|10428.21|10431.61|10431.61|10428.21|10428.21|0
1651762870000|2022-05-05 15:01:10|10428.99|10428.99|10427.02|10427.02|10428.99|10428.99|10427.02|10427.02|0
1651762880000|2022-05-05 15:01:20|10427.81|10427.81|10427.63|10427.63|10427.81|10427.81|10427.63|10427.63|0
1651762890000|2022-05-05 15:01:30|10427.18|10427.18|10424.81|10424.81|10427.18|10427.18|10424.57|10424.57|0
1651762900000|2022-05-05 15:01:40|10424.72|10424.72|10422.48|10422.48|10424.72|10424.72|10422.04|10422.04|0
1651762910000|2022-05-05 15:01:50|10422.05|10422.05|10418.81|10418.81|10422.05|10422.05|10418.81|10418.81|0
1651762920000|2022-05-05 15:02:00|10418.68|10418.68|10418.99|10418.99|10418.99|10418.99|10418.57|10418.57|0
1651762930000|2022-05-05 15:02:10|10418.21|10418.21|10416.69|10416.69|10418.21|10418.21|10416.69|10416.69|0
1651762940000|2022-05-05 15:02:20|10415.13|10415.13|10414.78|10414.78|10415.69|10415.69|10414.56|10414.56|0
1651762950000|2022-05-05 15:02:30|10414.88|10414.88|10412.96|10412.96|10414.88|10414.88|10412.96|10412.96|0
1651762960000|2022-05-05 15:02:40|10412.48|10412.48|10412.16|10412.16|10412.48|10412.48|10412.06|10412.06|0
1651762970000|2022-05-05 15:02:50|10412|10412|10410.31|10410.31|10412|10412|10410.31|10410.31|0
1651762980000|2022-05-05 15:03:00|10410.18|10410.18|10413.03|10413.03|10413.03|10413.03|10410.05|10410.05|0
1651762990000|2022-05-05 15:03:10|10413.3|10413.3|10414|10414|10414.07|10414.07|10413.17|10413.17|0
1651763000000|2022-05-05 15:03:20|10414.85|10414.85|10414.11|10414.11|10414.85|10414.85|10413.21|10413.21|0
1651763010000|2022-05-05 15:03:30|10414.57|10414.57|10413.63|10413.63|10414.57|10414.57|10413.63|10413.63|0
1651763020000|2022-05-05 15:03:40|10413.38|10413.38|10410.98|10410.98|10413.38|10413.38|10410.98|10410.98|0
1651763030000|2022-05-05 15:03:50|10411.19|10411.19|10411.75|10411.75|10411.75|10411.75|10411.19|10411.19|0
1651763040000|2022-05-05 15:04:00|10411.97|10411.97|10410.54|10410.54|10412.37|10412.37|10410.54|10410.54|0
1651763050000|2022-05-05 15:04:10|10410.32|10410.32|10409.06|10409.06|10410.32|10410.32|10408.82|10408.82|0
1651763060000|2022-05-05 15:04:20|10409.49|10409.49|10407.65|10407.65|10409.49|10409.49|10407.53|10407.53|0
1651763070000|2022-05-05 15:04:30|10408.08|10408.08|10407.76|10407.76|10408.87|10408.87|10407.31|10407.31|0
1651763080000|2022-05-05 15:04:40|10407.87|10407.87|10407.49|10407.49|10407.87|10407.87|10407.49|10407.49|0
1651763090000|2022-05-05 15:04:50|10406.96|10406.96|10405.52|10405.52|10406.96|10406.96|10405.33|10405.33|0
1651763100000|2022-05-05 15:05:00|10406.04|10406.04|10403.47|10403.47|10406.2|10406.2|10403.47|10403.47|0
1651763110000|2022-05-05 15:05:10|10403.3|10403.3|10403.51|10403.51|10403.51|10403.51|10402.8|10402.8|0
1651763120000|2022-05-05 15:05:20|10403.86|10403.86|10404.82|10404.82|10405|10405|10403.86|10403.86|0
1651763130000|2022-05-05 15:05:30|10405.08|10405.08|10405.67|10405.67|10405.9|10405.9|10405.08|10405.08|0
1651763140000|2022-05-05 15:05:40|10406.32|10406.32|10407.84|10407.84|10407.84|10407.84|10406.32|10406.32|0
1651763150000|2022-05-05 15:05:50|10407.59|10407.59|10407.2|10407.2|10407.59|10407.59|10406.64|10406.64|0
1651763160000|2022-05-05 15:06:00|10407.63|10407.63|10407.85|10407.85|10407.85|10407.85|10407.63|10407.63|0
1651763170000|2022-05-05 15:06:10|10408.63|10408.63|10409.07|10409.07|10409.07|10409.07|10408.48|10408.48|0
1651763180000|2022-05-05 15:06:20|10409.33|10409.33|10409.36|10409.36|10409.48|10409.48|10409.33|10409.33|0
1651763190000|2022-05-05 15:06:30|10408.51|10408.51|10407.02|10407.02|10408.51|10408.51|10407.02|10407.02|0
1651763200000|2022-05-05 15:06:40|10407.12|10407.12|10407.3|10407.3|10407.3|10407.3|10407.12|10407.12|0
1651763210000|2022-05-05 15:06:50|10406.41|10406.41|10405.98|10405.98|10406.41|10406.41|10405.98|10405.98|0
1651763220000|2022-05-05 15:07:00|10405.99|10405.99|10403.54|10403.54|10405.99|10405.99|10403.54|10403.54|0
1651763230000|2022-05-05 15:07:10|10403.67|10403.67|10402.31|10402.31|10403.67|10403.67|10402.31|10402.31|0
1651763250000|2022-05-05 15:07:30|10402.2|10402.2|10402.42|10402.42|10402.42|10402.42|10402.2|10402.2|0
1651763260000|2022-05-05 15:07:40|10403.1|10403.1|10402.78|10402.78|10403.87|10403.87|10402.78|10402.78|0
1651763270000|2022-05-05 15:07:50|10402.94|10402.94|10401.97|10401.97|10402.94|10402.94|10401.97|10401.97|0
1651763280000|2022-05-05 15:08:00|10402.41|10402.41|10400.02|10400.02|10402.58|10402.58|10400.02|10400.02|0
1651763290000|2022-05-05 15:08:10|10400.2|10400.2|10401.72|10401.72|10401.72|10401.72|10400.02|10400.02|0
1651763300000|2022-05-05 15:08:20|10401.26|10401.26|10396.71|10396.71|10401.26|10401.26|10396.71|10396.71|0
1651763310000|2022-05-05 15:08:30|10396.58|10396.58|10395|10395|10396.59|10396.59|10395|10395|0
1651763320000|2022-05-05 15:08:40|10394.57|10394.57|10394.9|10394.9|10395.35|10395.35|10394.57|10394.57|0
1651763330000|2022-05-05 15:08:50|10394.7|10394.7|10394.04|10394.04|10395.07|10395.07|10394.04|10394.04|0
1651763340000|2022-05-05 15:09:00|10394.53|10394.53|10393.7|10393.7|10394.65|10394.65|10393.7|10393.7|0
1651763350000|2022-05-05 15:09:10|10393.61|10393.61|10391|10391|10393.61|10393.61|10391|10391|0
1651763360000|2022-05-05 15:09:20|10390.65|10390.65|10386.78|10386.78|10390.65|10390.65|10386.35|10386.35|0
1651763370000|2022-05-05 15:09:30|10387.56|10387.56|10387.96|10387.96|10387.96|10387.96|10387.56|10387.56|0
1651763380000|2022-05-05 15:09:40|10387.83|10387.83|10388.5|10388.5|10388.5|10388.5|10387.69|10387.69|0
1651763390000|2022-05-05 15:09:50|10388.63|10388.63|10390.25|10390.25|10390.37|10390.37|10388.63|10388.63|0
1651763400000|2022-05-05 15:10:00|10391.03|10391.03|10391.37|10391.37|10391.37|10391.37|10390.75|10390.75|0
1651763410000|2022-05-05 15:10:10|10391.24|10391.24|10391.25|10391.25|10391.25|10391.25|10391.14|10391.14|0
1651763420000|2022-05-05 15:10:20|10390.47|10390.47|10392.46|10392.46|10392.46|10392.46|10390.47|10390.47|0
1651763430000|2022-05-05 15:10:30|10391.81|10391.81|10391.66|10391.66|10391.81|10391.81|10390.41|10390.41|0
1651763440000|2022-05-05 15:10:40|10391.85|10391.85|10392.63|10392.63|10392.63|10392.63|10391.85|10391.85|0
1651763450000|2022-05-05 15:10:50|10392.52|10392.52|10393.39|10393.39|10393.39|10393.39|10392.52|10392.52|0
1651763460000|2022-05-05 15:11:00|10393.83|10393.83|10393.2|10393.2|10393.83|10393.83|10392.77|10392.77|0
1651763470000|2022-05-05 15:11:10|10393.62|10393.62|10392.75|10392.75|10393.62|10393.62|10392.75|10392.75|0
1651763480000|2022-05-05 15:11:20|10392.25|10392.25|10391.45|10391.45|10392.25|10392.25|10391.11|10391.11|0
1651763490000|2022-05-05 15:11:30|10391.88|10391.88|10391.64|10391.64|10392.01|10392.01|10391.64|10391.64|0
1651763500000|2022-05-05 15:11:40|10390.86|10390.86|10390.3|10390.3|10390.86|10390.86|10390.3|10390.3|0
1651763510000|2022-05-05 15:11:50|10390.17|10390.17|10389.94|10389.94|10390.17|10390.17|10389.94|10389.94|0
1651763520000|2022-05-05 15:12:00|10389.51|10389.51|10389.23|10389.23|10389.51|10389.51|10388.8|10388.8|0
1651763530000|2022-05-05 15:12:10|10389.03|10389.03|10388.05|10388.05|10389.03|10389.03|10387.92|10387.92|0
1651763540000|2022-05-05 15:12:20|10387.72|10387.72|10386.88|10386.88|10387.72|10387.72|10386.88|10386.88|0
1651763550000|2022-05-05 15:12:30|10387.01|10387.01|10387.06|10387.06|10387.06|10387.06|10387.01|10387.01|0
1651763570000|2022-05-05 15:12:50|10387.84|10387.84|10388.89|10388.89|10390.43|10390.43|10387.84|10387.84|0
1651763580000|2022-05-05 15:13:00|10388.54|10388.54|10385.69|10385.69|10388.54|10388.54|10385.69|10385.69|0
1651763590000|2022-05-05 15:13:10|10385.53|10385.53|10385.57|10385.57|10385.57|10385.57|10384.15|10384.15|0
1651763600000|2022-05-05 15:13:20|10384.86|10384.86|10384.86|10384.86|10384.86|10384.86|10384.86|10384.86|0
1651763610000|2022-05-05 15:13:30|10384.77|10384.77|10384.62|10384.62|10384.77|10384.77|10384.52|10384.52|0
1651763620000|2022-05-05 15:13:40|10385.07|10385.07|10384.62|10384.62|10385.07|10385.07|10384.62|10384.62|0
1651763630000|2022-05-05 15:13:50|10385.4|10385.4|10385.45|10385.45|10385.85|10385.85|10385.21|10385.21|0
1651763640000|2022-05-05 15:14:00|10385.22|10385.22|10385.8|10385.8|10385.8|10385.8|10385.22|10385.22|0
1651763650000|2022-05-05 15:14:10|10385.99|10385.99|10386.82|10386.82|10386.82|10386.82|10385.38|10385.38|0
1651763660000|2022-05-05 15:14:20|10387.6|10387.6|10387.6|10387.6|10387.6|10387.6|10387.6|10387.6|0
1651763670000|2022-05-05 15:14:30|10387.76|10387.76|10388.46|10388.46|10388.59|10388.59|10387.76|10387.76|0
1651763680000|2022-05-05 15:14:40|10388.24|10388.24|10387.85|10387.85|10388.72|10388.72|10387.85|10387.85|0
1651763690000|2022-05-05 15:14:50|10387.94|10387.94|10388.76|10388.76|10388.76|10388.76|10387.86|10387.86|0
1651763700000|2022-05-05 15:15:00|10388.44|10388.44|10386.65|10386.65|10388.61|10388.61|10386.65|10386.65|0
1651763710000|2022-05-05 15:15:10|10386.12|10386.12|10382.62|10382.62|10386.12|10386.12|10382.62|10382.62|0
1651763720000|2022-05-05 15:15:20|10382.4|10382.4|10382.5|10382.5|10382.5|10382.5|10382.4|10382.4|0
1651763730000|2022-05-05 15:15:30|10382.37|10382.37|10379.55|10379.55|10382.37|10382.37|10379.42|10379.42|0
1651763740000|2022-05-05 15:15:40|10379.06|10379.06|10380.55|10380.55|10380.55|10380.55|10379.06|10379.06|0
1651763750000|2022-05-05 15:15:50|10379.95|10379.95|10379.17|10379.17|10379.95|10379.95|10379.07|10379.07|0
1651763760000|2022-05-05 15:16:00|10378.39|10378.39|10378.39|10378.39|10378.39|10378.39|10378.39|10378.39|0
1651763770000|2022-05-05 15:16:10|10378.2|10378.2|10377.42|10377.42|10378.2|10378.2|10377.05|10377.05|0
1651763780000|2022-05-05 15:16:20|10377.55|10377.55|10375.46|10375.46|10377.78|10377.78|10375.46|10375.46|0
1651763790000|2022-05-05 15:16:30|10377.02|10377.02|10374.67|10374.67|10377.02|10377.02|10374.67|10374.67|0
1651763800000|2022-05-05 15:16:40|10374.6|10374.6|10374.32|10374.32|10375.06|10375.06|10374.32|10374.32|0
1651763810000|2022-05-05 15:16:50|10373.64|10373.64|10374.12|10374.12|10374.8|10374.8|10372.77|10372.77|0
1651763820000|2022-05-05 15:17:00|10373.92|10373.92|10370.3|10370.3|10374.48|10374.48|10370.3|10370.3|0
1651763830000|2022-05-05 15:17:10|10369.93|10369.93|10369.93|10369.93|10370.71|10370.71|10369.79|10369.79|0
1651763840000|2022-05-05 15:17:20|10370.06|10370.06|10369.37|10369.37|10370.51|10370.51|10369.37|10369.37|0
1651763850000|2022-05-05 15:17:30|10369.26|10369.26|10371.44|10371.44|10371.44|10371.44|10369.26|10369.26|0
1651763860000|2022-05-05 15:17:40|10370.76|10370.76|10371.54|10371.54|10371.54|10371.54|10370.54|10370.54|0
1651763870000|2022-05-05 15:17:50|10371.45|10371.45|10374.89|10374.89|10374.89|10374.89|10371.45|10371.45|0
1651763880000|2022-05-05 15:18:00|10374.73|10374.73|10375.37|10375.37|10375.37|10375.37|10374.73|10374.73|0
1651763890000|2022-05-05 15:18:10|10375.54|10375.54|10375.73|10375.73|10375.73|10375.73|10375.54|10375.54|0
1651763900000|2022-05-05 15:18:20|10376.51|10376.51|10376.55|10376.55|10376.59|10376.59|10375.58|10375.58|0
1651763910000|2022-05-05 15:18:30|10375.77|10375.77|10375.55|10375.55|10375.77|10375.77|10375.55|10375.55|0
1651763920000|2022-05-05 15:18:40|10375.12|10375.12|10375.19|10375.19|10375.19|10375.19|10374.9|10374.9|0
1651763930000|2022-05-05 15:18:50|10375.06|10375.06|10374.71|10374.71|10375.06|10375.06|10374.71|10374.71|0
1651763940000|2022-05-05 15:19:00|10374.58|10374.58|10374.71|10374.71|10374.93|10374.93|10374.58|10374.58|0
1651763950000|2022-05-05 15:19:10|10375.49|10375.49|10376.51|10376.51|10376.51|10376.51|10374.87|10374.87|0
1651763960000|2022-05-05 15:19:20|10376.36|10376.36|10376.96|10376.96|10376.98|10376.98|10376.36|10376.36|0
1651763970000|2022-05-05 15:19:30|10376.86|10376.86|10376.96|10376.96|10376.96|10376.96|10376.86|10376.86|0
1651763980000|2022-05-05 15:19:40|10376.75|10376.75|10377|10377|10377|10377|10376.75|10376.75|0
1651763990000|2022-05-05 15:19:50|10376.75|10376.75|10375.75|10375.75|10376.75|10376.75|10375.75|10375.75|0
1651764000000|2022-05-05 15:20:00|10375.6|10375.6|10374.58|10374.58|10376.25|10376.25|10372.97|10372.97|0
1651764010000|2022-05-05 15:20:10|10374.22|10374.22|10371.26|10371.26|10374.22|10374.22|10371.24|10371.24|0
1651764020000|2022-05-05 15:20:20|10371.49|10371.49|10371.05|10371.05|10371.59|10371.59|10370.92|10370.92|0
1651764030000|2022-05-05 15:20:30|10370.92|10370.92|10371.53|10371.53|10372.21|10372.21|10370.92|10370.92|0
1651764040000|2022-05-05 15:20:40|10371.3|10371.3|10371.44|10371.44|10372.41|10372.41|10371.3|10371.3|0
1651764050000|2022-05-05 15:20:50|10372.12|10372.12|10370.79|10370.79|10372.37|10372.37|10370.79|10370.79|0
1651764060000|2022-05-05 15:21:00|10370.88|10370.88|10370.08|10370.08|10371.19|10371.19|10370.08|10370.08|0
1651764070000|2022-05-05 15:21:10|10370.45|10370.45|10370.54|10370.54|10370.68|10370.68|10370.11|10370.11|0
1651764080000|2022-05-05 15:21:20|10372.1|10372.1|10373.82|10373.82|10374.63|10374.63|10372.1|10372.1|0
1651764090000|2022-05-05 15:21:30|10374.05|10374.05|10373.63|10373.63|10374.05|10374.05|10373.42|10373.42|0
1651764100000|2022-05-05 15:21:40|10373.86|10373.86|10372.84|10372.84|10374.41|10374.41|10372.84|10372.84|0
1651764110000|2022-05-05 15:21:50|10372.61|10372.61|10371.79|10371.79|10372.61|10372.61|10371.48|10371.48|0
1651764120000|2022-05-05 15:22:00|10372.04|10372.04|10372.53|10372.53|10372.66|10372.66|10372.04|10372.04|0
1651764130000|2022-05-05 15:22:10|10372.61|10372.61|10372.56|10372.56|10374.17|10374.17|10372.56|10372.56|0
1651764140000|2022-05-05 15:22:20|10373|10373|10372.73|10372.73|10373.16|10373.16|10372.73|10372.73|0
1651764150000|2022-05-05 15:22:30|10372.5|10372.5|10372.76|10372.76|10372.93|10372.93|10372.5|10372.5|0
1651764160000|2022-05-05 15:22:40|10372.32|10372.32|10371.3|10371.3|10372.32|10372.32|10371.3|10371.3|0
1651764170000|2022-05-05 15:22:50|10370.85|10370.85|10370.22|10370.22|10370.85|10370.85|10370.22|10370.22|0
1651764180000|2022-05-05 15:23:00|10370.04|10370.04|10368.49|10368.49|10370.04|10370.04|10368.24|10368.24|0
1651764190000|2022-05-05 15:23:10|10368.72|10368.72|10368.61|10368.61|10368.72|10368.72|10368.61|10368.61|0
1651764200000|2022-05-05 15:23:20|10368.49|10368.49|10368.77|10368.77|10369.55|10369.55|10368.05|10368.05|0
1651764210000|2022-05-05 15:23:30|10369.13|10369.13|10370.54|10370.54|10370.54|10370.54|10368.87|10368.87|0
1651764220000|2022-05-05 15:23:40|10370.33|10370.33|10370.33|10370.33|10370.33|10370.33|10370.33|10370.33|0
1651764230000|2022-05-05 15:23:50|10369.55|10369.55|10369.44|10369.44|10369.55|10369.55|10368.44|10368.44|0
1651764240000|2022-05-05 15:24:00|10369.81|10369.81|10368.81|10368.81|10369.81|10369.81|10368.81|10368.81|0
1651764250000|2022-05-05 15:24:10|10368.39|10368.39|10367.71|10367.71|10368.39|10368.39|10367.71|10367.71|0
1651764260000|2022-05-05 15:24:20|10367.89|10367.89|10368.11|10368.11|10368.11|10368.11|10367.89|10367.89|0
1651764270000|2022-05-05 15:24:30|10367.93|10367.93|10368.26|10368.26|10368.26|10368.26|10367.93|10367.93|0
1651764280000|2022-05-05 15:24:40|10367.93|10367.93|10366.39|10366.39|10368.06|10368.06|10366.39|10366.39|0
1651764290000|2022-05-05 15:24:50|10366.15|10366.15|10366.15|10366.15|10366.15|10366.15|10366.15|10366.15|0
1651764300000|2022-05-05 15:25:00|10365.78|10365.78|10365.13|10365.13|10365.78|10365.78|10365.13|10365.13|0
1651764310000|2022-05-05 15:25:10|10364.78|10364.78|10364.34|10364.34|10365.13|10365.13|10364.34|10364.34|0
1651764320000|2022-05-05 15:25:20|10363.56|10363.56|10363.56|10363.56|10363.56|10363.56|10363.56|10363.56|0
1651764330000|2022-05-05 15:25:30|10362.78|10362.78|10362.62|10362.62|10362.78|10362.78|10362.62|10362.62|0
1651764340000|2022-05-05 15:25:40|10362.29|10362.29|10362.1|10362.1|10362.29|10362.29|10361.88|10361.88|0
1651764350000|2022-05-05 15:25:50|10362.33|10362.33|10362.18|10362.18|10362.33|10362.33|10361.88|10361.88|0
1651764360000|2022-05-05 15:26:00|10362.33|10362.33|10360.36|10360.36|10362.33|10362.33|10360.36|10360.36|0
1651764370000|2022-05-05 15:26:10|10361.14|10361.14|10360.96|10360.96|10361.69|10361.69|10360.96|10360.96|0
1651764380000|2022-05-05 15:26:20|10361.74|10361.74|10363.35|10363.35|10363.35|10363.35|10361.74|10361.74|0
1651764390000|2022-05-05 15:26:30|10363.19|10363.19|10363.55|10363.55|10363.68|10363.68|10363.15|10363.15|0
1651764400000|2022-05-05 15:26:40|10363.37|10363.37|10363.72|10363.72|10363.72|10363.72|10363.08|10363.08|0
1651764410000|2022-05-05 15:26:50|10363.81|10363.81|10363.36|10363.36|10363.86|10363.86|10363.36|10363.36|0
1651764420000|2022-05-05 15:27:00|10363.24|10363.24|10363.26|10363.26|10363.42|10363.42|10363.24|10363.24|0
1651764430000|2022-05-05 15:27:10|10364.04|10364.04|10365.61|10365.61|10365.61|10365.61|10364.04|10364.04|0
1651764440000|2022-05-05 15:27:20|10365.28|10365.28|10366.08|10366.08|10366.11|10366.11|10365.28|10365.28|0
1651764450000|2022-05-05 15:27:30|10365.73|10365.73|10364.48|10364.48|10365.73|10365.73|10364.48|10364.48|0
1651764460000|2022-05-05 15:27:40|10364.35|10364.35|10364.91|10364.91|10364.91|10364.91|10364.35|10364.35|0
1651764470000|2022-05-05 15:27:50|10364.69|10364.69|10365.17|10365.17|10365.3|10365.3|10364.53|10364.53|0
1651764480000|2022-05-05 15:28:00|10365.37|10365.37|10366.11|10366.11|10366.11|10366.11|10365.12|10365.12|0
1651764490000|2022-05-05 15:28:10|10365.98|10365.98|10367.75|10367.75|10367.79|10367.79|10365.98|10365.98|0
1651764500000|2022-05-05 15:28:20|10367.57|10367.57|10365.84|10365.84|10367.57|10367.57|10365.84|10365.84|0
1651764510000|2022-05-05 15:28:30|10366.27|10366.27|10364|10364|10366.36|10366.36|10364|10364|0
1651764520000|2022-05-05 15:28:40|10363.57|10363.57|10363.62|10363.62|10363.7|10363.7|10363.49|10363.49|0
1651764530000|2022-05-05 15:28:50|10363.44|10363.44|10362.64|10362.64|10363.54|10363.54|10362.64|10362.64|0
1651764540000|2022-05-05 15:29:00|10362.39|10362.39|10360.98|10360.98|10362.74|10362.74|10359.84|10359.84|0
1651764550000|2022-05-05 15:29:10|10361.11|10361.11|10361.1|10361.1|10361.54|10361.54|10360.58|10360.58|0
1651764560000|2022-05-05 15:29:20|10361|10361|10362.51|10362.51|10362.69|10362.69|10361|10361|0
1651764570000|2022-05-05 15:29:30|10362.29|10362.29|10362.69|10362.69|10363.24|10363.24|10361.57|10361.57|0
1651764580000|2022-05-05 15:29:40|10362.44|10362.44|10367.16|10367.16|10367.16|10367.16|10362.44|10362.44|0
1651764590000|2022-05-05 15:29:50|10367.62|10367.62|10374.31|10374.31|10374.31|10374.31|10365.36|10365.36|0
1651821300000|2022-05-06 07:15:00|10309.23|10309.23|10309.55|10309.55|10309.92|10309.92|10309.23|10309.23|0
1651821310000|2022-05-06 07:15:10|10307.19|10307.19|10306.14|10306.14|10307.19|10307.19|10305.92|10305.92|0
1651821320000|2022-05-06 07:15:20|10305.05|10305.05|10300.53|10300.53|10305.21|10305.21|10300.53|10300.53|0
1651821330000|2022-05-06 07:15:30|10300.13|10300.13|10299.09|10299.09|10301.69|10301.69|10298.98|10298.98|0
1651821340000|2022-05-06 07:15:40|10298.87|10298.87|10298.82|10298.82|10299.22|10299.22|10298.35|10298.35|0
1651821350000|2022-05-06 07:15:50|10299.19|10299.19|10300.3|10300.3|10300.73|10300.73|10299.19|10299.19|0
1651821360000|2022-05-06 07:16:00|10300.74|10300.74|10302.31|10302.31|10302.31|10302.31|10300.74|10300.74|0
1651821370000|2022-05-06 07:16:10|10301.88|10301.88|10301.88|10301.88|10301.88|10301.88|10301.88|10301.88|0
1651821380000|2022-05-06 07:16:20|10301.7|10301.7|10301.7|10301.7|10301.7|10301.7|10301.7|10301.7|0
1651821400000|2022-05-06 07:16:40|10301.33|10301.33|10301.33|10301.33|10301.33|10301.33|10301.33|10301.33|0
1651821410000|2022-05-06 07:16:50|10301.86|10301.86|10301.86|10301.86|10302.08|10302.08|10301.65|10301.65|0
1651821420000|2022-05-06 07:17:00|10301.44|10301.44|10301.44|10301.44|10301.44|10301.44|10301.44|10301.44|0
1651821430000|2022-05-06 07:17:10|10301.23|10301.23|10301.23|10301.23|10301.23|10301.23|10301.23|10301.23|0
1651821440000|2022-05-06 07:17:20|10299.63|10299.63|10300.09|10300.09|10300.09|10300.09|10299.63|10299.63|0
1651821450000|2022-05-06 07:17:30|10299.66|10299.66|10299.24|10299.24|10299.66|10299.66|10299.24|10299.24|0
1651821470000|2022-05-06 07:17:50|10298.58|10298.58|10298.42|10298.42|10298.58|10298.58|10297.99|10297.99|0
1651821480000|2022-05-06 07:18:00|10298.17|10298.17|10298.17|10298.17|10298.17|10298.17|10298.17|10298.17|0
1651821490000|2022-05-06 07:18:10|10298.04|10298.04|10299.52|10299.52|10299.52|10299.52|10298.04|10298.04|0
1651821500000|2022-05-06 07:18:20|10299.19|10299.19|10297.01|10297.01|10299.19|10299.19|10296.69|10296.69|0
1651821510000|2022-05-06 07:18:30|10297.34|10297.34|10297.78|10297.78|10298.94|10298.94|10297.34|10297.34|0
1651821520000|2022-05-06 07:18:40|10298.52|10298.52|10299|10299|10299|10299|10298.52|10298.52|0
1651821530000|2022-05-06 07:18:50|10298.13|10298.13|10297.7|10297.7|10298.13|10298.13|10297.7|10297.7|0
1651821540000|2022-05-06 07:19:00|10295.99|10295.99|10295.47|10295.47|10296.99|10296.99|10295.47|10295.47|0
1651821550000|2022-05-06 07:19:10|10295.05|10295.05|10297.2|10297.2|10297.2|10297.2|10295.05|10295.05|0
1651821570000|2022-05-06 07:19:30|10295.5|10295.5|10295.5|10295.5|10295.5|10295.5|10295.5|10295.5|0
1651821580000|2022-05-06 07:19:40|10296.03|10296.03|10299.25|10299.25|10299.25|10299.25|10296.03|10296.03|0
1651821590000|2022-05-06 07:19:50|10299.78|10299.78|10300.29|10300.29|10300.64|10300.64|10299.78|10299.78|0
1651821600000|2022-05-06 07:20:00|10300.5|10300.5|10301.12|10301.12|10301.12|10301.12|10300.5|10300.5|0
1651821620000|2022-05-06 07:20:20|10301.21|10301.21|10298.51|10298.51|10301.21|10301.21|10298.51|10298.51|0
1651821630000|2022-05-06 07:20:30|10298.08|10298.08|10296.43|10296.43|10298.53|10298.53|10294.57|10294.57|0
1651821640000|2022-05-06 07:20:40|10294.87|10294.87|10294.6|10294.6|10294.87|10294.87|10294.6|10294.6|0
1651821650000|2022-05-06 07:20:50|10294.86|10294.86|10293.89|10293.89|10294.86|10294.86|10293.89|10293.89|0
1651821660000|2022-05-06 07:21:00|10293.99|10293.99|10290.32|10290.32|10293.99|10293.99|10290.32|10290.32|0
1651821670000|2022-05-06 07:21:10|10290.16|10290.16|10290.16|10290.16|10290.16|10290.16|10290.16|10290.16|0
1651821690000|2022-05-06 07:21:30|10289.8|10289.8|10289.8|10289.8|10289.8|10289.8|10289.8|10289.8|0
1651821700000|2022-05-06 07:21:40|10289.54|10289.54|10291.25|10291.25|10291.25|10291.25|10289.54|10289.54|0
1651821710000|2022-05-06 07:21:50|10290.63|10290.63|10291.12|10291.12|10291.12|10291.12|10290.46|10290.46|0
1651821730000|2022-05-06 07:22:10|10290.13|10290.13|10290.13|10290.13|10290.13|10290.13|10290.13|10290.13|0
1651821740000|2022-05-06 07:22:20|10289.61|10289.61|10288.67|10288.67|10289.61|10289.61|10288.67|10288.67|0
1651821750000|2022-05-06 07:22:30|10288.24|10288.24|10280.91|10280.91|10288.24|10288.24|10280.91|10280.91|0
1651821760000|2022-05-06 07:22:40|10279.54|10279.54|10278.9|10278.9|10279.54|10279.54|10278.9|10278.9|0
1651821770000|2022-05-06 07:22:50|10279.55|10279.55|10280.15|10280.15|10280.15|10280.15|10279.55|10279.55|0
1651821780000|2022-05-06 07:23:00|10279.89|10279.89|10276.14|10276.14|10279.89|10279.89|10276.14|10276.14|0
1651821790000|2022-05-06 07:23:10|10276.05|10276.05|10277.28|10277.28|10277.28|10277.28|10275.39|10275.39|0
1651821800000|2022-05-06 07:23:20|10277.65|10277.65|10277.65|10277.65|10277.65|10277.65|10277.65|10277.65|0
1651821810000|2022-05-06 07:23:30|10278.43|10278.43|10276.81|10276.81|10278.61|10278.61|10276.81|10276.81|0
1651821820000|2022-05-06 07:23:40|10276.54|10276.54|10278.35|10278.35|10278.35|10278.35|10276.54|10276.54|0
1651821830000|2022-05-06 07:23:50|10278.61|10278.61|10278.17|10278.17|10278.61|10278.61|10276.89|10276.89|0
1651821850000|2022-05-06 07:24:10|10278.08|10278.08|10278.08|10278.08|10278.08|10278.08|10278.08|10278.08|0
1651821860000|2022-05-06 07:24:20|10277.91|10277.91|10278.03|10278.03|10278.03|10278.03|10277.35|10277.35|0
1651821870000|2022-05-06 07:24:30|10277.12|10277.12|10282.27|10282.27|10282.5|10282.5|10277.12|10277.12|0
1651821890000|2022-05-06 07:24:50|10279.16|10279.16|10275.72|10275.72|10279.16|10279.16|10275.72|10275.72|0
1651821900000|2022-05-06 07:25:00|10275.45|10275.45|10274.98|10274.98|10275.45|10275.45|10274.98|10274.98|0
1651821910000|2022-05-06 07:25:10|10274.8|10274.8|10274.8|10274.8|10274.8|10274.8|10274.8|10274.8|0
1651821930000|2022-05-06 07:25:30|10276.07|10276.07|10276.55|10276.55|10276.55|10276.55|10275.59|10275.59|0
1651821940000|2022-05-06 07:25:40|10277.42|10277.42|10280.1|10280.1|10280.1|10280.1|10277.42|10277.42|0
1651821950000|2022-05-06 07:25:50|10279.73|10279.73|10279.73|10279.73|10279.73|10279.73|10279.73|10279.73|0
1651821980000|2022-05-06 07:26:20|10279.83|10279.83|10279.39|10279.39|10279.83|10279.83|10279.39|10279.39|0
1651821990000|2022-05-06 07:26:30|10279.22|10279.22|10280|10280|10280|10280|10279.22|10279.22|0
1651822010000|2022-05-06 07:26:50|10279.22|10279.22|10278.3|10278.3|10279.43|10279.43|10278.3|10278.3|0
1651822020000|2022-05-06 07:27:00|10277.39|10277.39|10276.78|10276.78|10277.62|10277.62|10276.78|10276.78|0
1651822030000|2022-05-06 07:27:10|10277.42|10277.42|10277.16|10277.16|10277.42|10277.42|10277.16|10277.16|0
1651822040000|2022-05-06 07:27:20|10276.43|10276.43|10275.03|10275.03|10276.59|10276.59|10275.03|10275.03|0
1651822050000|2022-05-06 07:27:30|10275.4|10275.4|10275.37|10275.37|10275.76|10275.76|10275.01|10275.01|0
1651822060000|2022-05-06 07:27:40|10276.06|10276.06|10276.11|10276.11|10276.11|10276.11|10274.08|10274.08|0
1651822070000|2022-05-06 07:27:50|10276.21|10276.21|10280.14|10280.14|10280.14|10280.14|10276.21|10276.21|0
1651822080000|2022-05-06 07:28:00|10280.07|10280.07|10281.19|10281.19|10281.19|10281.19|10280.07|10280.07|0
1651822090000|2022-05-06 07:28:10|10285.09|10285.09|10282.75|10282.75|10285.09|10285.09|10282.75|10282.75|0
1651822100000|2022-05-06 07:28:20|10283.28|10283.28|10281.08|10281.08|10283.28|10283.28|10281.08|10281.08|0
1651822110000|2022-05-06 07:28:30|10281.24|10281.24|10280.97|10280.97|10282.02|10282.02|10280.97|10280.97|0
1651822120000|2022-05-06 07:28:40|10280.19|10280.19|10278.14|10278.14|10280.19|10280.19|10278.14|10278.14|0
1651822130000|2022-05-06 07:28:50|10278.42|10278.42|10278.77|10278.77|10278.77|10278.77|10278.42|10278.42|0
1651822140000|2022-05-06 07:29:00|10279.14|10279.14|10279.51|10279.51|10279.51|10279.51|10279.14|10279.14|0
1651822150000|2022-05-06 07:29:10|10281.07|10281.07|10281.52|10281.52|10282.39|10282.39|10281.07|10281.07|0
1651822160000|2022-05-06 07:29:20|10281.84|10281.84|10281.84|10281.84|10281.84|10281.84|10281.84|10281.84|0
1651822170000|2022-05-06 07:29:30|10282.06|10282.06|10282.06|10282.06|10282.06|10282.06|10282.06|10282.06|0
1651822180000|2022-05-06 07:29:40|10281.69|10281.69|10281.95|10281.95|10281.95|10281.95|10281.69|10281.69|0
1651822200000|2022-05-06 07:30:00|10281.51|10281.51|10278.65|10278.65|10282.38|10282.38|10278.65|10278.65|0
1651822210000|2022-05-06 07:30:10|10278.2|10278.2|10277.45|10277.45|10278.2|10278.2|10276.2|10276.2|0
1651822220000|2022-05-06 07:30:20|10277.58|10277.58|10274.46|10274.46|10277.9|10277.9|10274.46|10274.46|0
1651822230000|2022-05-06 07:30:30|10274.31|10274.31|10274.27|10274.27|10274.61|10274.61|10273.74|10273.74|0
1651822240000|2022-05-06 07:30:40|10274.44|10274.44|10272.18|10272.18|10274.44|10274.44|10272.18|10272.18|0
1651822250000|2022-05-06 07:30:50|10271.4|10271.4|10268.58|10268.58|10271.4|10271.4|10268.58|10268.58|0
1651822260000|2022-05-06 07:31:00|10267.78|10267.78|10266.63|10266.63|10267.78|10267.78|10266.46|10266.46|0
1651822270000|2022-05-06 07:31:10|10265.98|10265.98|10265.84|10265.84|10265.98|10265.98|10265.73|10265.73|0
1651822280000|2022-05-06 07:31:20|10266.27|10266.27|10266.15|10266.15|10266.27|10266.27|10266.15|10266.15|0
1651822290000|2022-05-06 07:31:30|10264.33|10264.33|10263.18|10263.18|10264.33|10264.33|10263.18|10263.18|0
1651822300000|2022-05-06 07:31:40|10262.75|10262.75|10261.03|10261.03|10262.75|10262.75|10260.32|10260.32|0
1651822310000|2022-05-06 07:31:50|10260.96|10260.96|10258.84|10258.84|10260.96|10260.96|10258.84|10258.84|0
1651822320000|2022-05-06 07:32:00|10258.13|10258.13|10257.93|10257.93|10258.98|10258.98|10257.6|10257.6|0
1651822330000|2022-05-06 07:32:10|10258.1|10258.1|10258.1|10258.1|10258.1|10258.1|10258.1|10258.1|0
1651822340000|2022-05-06 07:32:20|10257.93|10257.93|10258.66|10258.66|10258.66|10258.66|10257.93|10257.93|0
1651822350000|2022-05-06 07:32:30|10259.01|10259.01|10258.78|10258.78|10259.01|10259.01|10258.78|10258.78|0
1651822380000|2022-05-06 07:33:00|10258.43|10258.43|10257.45|10257.45|10258.43|10258.43|10257.45|10257.45|0
1651822390000|2022-05-06 07:33:10|10257.32|10257.32|10251.72|10251.72|10257.68|10257.68|10251.64|10251.64|0
1651822400000|2022-05-06 07:33:20|10251.87|10251.87|10250.09|10250.09|10252.33|10252.33|10250.01|10250.01|0
1651822410000|2022-05-06 07:33:30|10249.52|10249.52|10249.17|10249.17|10249.52|10249.52|10249.17|10249.17|0
1651822420000|2022-05-06 07:33:40|10248.71|10248.71|10248.59|10248.59|10248.71|10248.71|10248.16|10248.16|0
1651822430000|2022-05-06 07:33:50|10248.67|10248.67|10247.44|10247.44|10248.67|10248.67|10247.36|10247.36|0
1651822440000|2022-05-06 07:34:00|10247.02|10247.02|10245|10245|10247.02|10247.02|10245|10245|0
1651822450000|2022-05-06 07:34:10|10245.66|10245.66|10238.33|10238.33|10245.66|10245.66|10238.33|10238.33|0
1651822460000|2022-05-06 07:34:20|10237.83|10237.83|10235.65|10235.65|10238.05|10238.05|10235.65|10235.65|0
1651822470000|2022-05-06 07:34:30|10236.02|10236.02|10235.89|10235.89|10236.88|10236.88|10235.89|10235.89|0
1651822490000|2022-05-06 07:34:50|10236.1|10236.1|10236.31|10236.31|10236.31|10236.31|10236.1|10236.1|0
1651822500000|2022-05-06 07:35:00|10236.41|10236.41|10234.83|10234.83|10236.41|10236.41|10234.83|10234.83|0
1651822510000|2022-05-06 07:35:10|10235.25|10235.25|10235.68|10235.68|10235.68|10235.68|10235.25|10235.25|0
1651822530000|2022-05-06 07:35:30|10235.04|10235.04|10235.36|10235.36|10235.36|10235.36|10235.04|10235.04|0
1651822540000|2022-05-06 07:35:40|10234.88|10234.88|10233.24|10233.24|10235.27|10235.27|10233.24|10233.24|0
1651822550000|2022-05-06 07:35:50|10233.92|10233.92|10234.94|10234.94|10234.94|10234.94|10233.92|10233.92|0
1651822560000|2022-05-06 07:36:00|10235.42|10235.42|10235.42|10235.42|10235.42|10235.42|10235.42|10235.42|0
1651822570000|2022-05-06 07:36:10|10234.94|10234.94|10234.47|10234.47|10234.94|10234.94|10234.47|10234.47|0
1651822580000|2022-05-06 07:36:20|10234.56|10234.56|10234.79|10234.79|10235.34|10235.34|10234.56|10234.56|0
1651822590000|2022-05-06 07:36:30|10234.14|10234.14|10232.91|10232.91|10234.14|10234.14|10232.91|10232.91|0
1651822600000|2022-05-06 07:36:40|10232.76|10232.76|10232.29|10232.29|10233.69|10233.69|10232.29|10232.29|0
1651822610000|2022-05-06 07:36:50|10232.71|10232.71|10232.06|10232.06|10232.71|10232.71|10232.06|10232.06|0
1651822620000|2022-05-06 07:37:00|10232.91|10232.91|10232.26|10232.26|10232.91|10232.91|10232.26|10232.26|0
1651822630000|2022-05-06 07:37:10|10231.55|10231.55|10229.84|10229.84|10231.55|10231.55|10229.84|10229.84|0
1651822640000|2022-05-06 07:37:20|10229.47|10229.47|10228.22|10228.22|10229.47|10229.47|10227.52|10227.52|0
1651822650000|2022-05-06 07:37:30|10228.34|10228.34|10227.7|10227.7|10228.34|10228.34|10227.7|10227.7|0
1651822660000|2022-05-06 07:37:40|10227.35|10227.35|10226.98|10226.98|10227.35|10227.35|10226.98|10226.98|0
1651822670000|2022-05-06 07:37:50|10227.42|10227.42|10226.55|10226.55|10227.77|10227.77|10226.55|10226.55|0
1651822680000|2022-05-06 07:38:00|10226.69|10226.69|10228.09|10228.09|10228.09|10228.09|10226.69|10226.69|0
1651822690000|2022-05-06 07:38:10|10227.21|10227.21|10227.21|10227.21|10227.21|10227.21|10227.21|10227.21|0
1651822700000|2022-05-06 07:38:20|10227.72|10227.72|10227.07|10227.07|10227.72|10227.72|10227.07|10227.07|0
1651822710000|2022-05-06 07:38:30|10228.05|10228.05|10227.72|10227.72|10228.05|10228.05|10227.72|10227.72|0
1651822720000|2022-05-06 07:38:40|10226.94|10226.94|10226.07|10226.07|10226.94|10226.94|10226.07|10226.07|0
1651822730000|2022-05-06 07:38:50|10226.94|10226.94|10227.09|10227.09|10227.09|10227.09|10226.66|10226.66|0
1651822740000|2022-05-06 07:39:00|10227.18|10227.18|10228.62|10228.62|10228.62|10228.62|10227.18|10227.18|0
1651822750000|2022-05-06 07:39:10|10229.4|10229.4|10228.11|10228.11|10230.64|10230.64|10228.11|10228.11|0
1651822760000|2022-05-06 07:39:20|10229.93|10229.93|10229.93|10229.93|10229.93|10229.93|10229.93|10229.93|0
1651822770000|2022-05-06 07:39:30|10230.3|10230.3|10231.41|10231.41|10231.58|10231.58|10230.3|10230.3|0
1651822780000|2022-05-06 07:39:40|10231.74|10231.74|10231.74|10231.74|10232.44|10232.44|10231.74|10231.74|0
1651822790000|2022-05-06 07:39:50|10231.37|10231.37|10231|10231|10231.37|10231.37|10231|10231|0
1651822800000|2022-05-06 07:40:00|10231.44|10231.44|10232.81|10232.81|10232.81|10232.81|10231.44|10231.44|0
1651822810000|2022-05-06 07:40:10|10233.11|10233.11|10233.11|10233.11|10233.11|10233.11|10233.11|10233.11|0
1651822820000|2022-05-06 07:40:20|10234.1|10234.1|10234.1|10234.1|10234.1|10234.1|10234.1|10234.1|0
1651822830000|2022-05-06 07:40:30|10235.66|10235.66|10235.78|10235.78|10235.78|10235.78|10235.66|10235.66|0
1651822840000|2022-05-06 07:40:40|10235.41|10235.41|10238.84|10238.84|10238.84|10238.84|10235.41|10235.41|0
1651822850000|2022-05-06 07:40:50|10239.23|10239.23|10239.48|10239.48|10239.48|10239.48|10239.23|10239.23|0
1651822860000|2022-05-06 07:41:00|10239.67|10239.67|10240.48|10240.48|10240.48|10240.48|10239.67|10239.67|0
1651822870000|2022-05-06 07:41:10|10241.02|10241.02|10240.86|10240.86|10241.02|10241.02|10240.86|10240.86|0
1651822890000|2022-05-06 07:41:30|10241.38|10241.38|10241.38|10241.38|10241.38|10241.38|10241.38|10241.38|0
1651822900000|2022-05-06 07:41:40|10241.81|10241.81|10241.79|10241.79|10241.81|10241.81|10241.32|10241.32|0
1651822910000|2022-05-06 07:41:50|10241.36|10241.36|10242.27|10242.27|10242.27|10242.27|10240.71|10240.71|0
1651822920000|2022-05-06 07:42:00|10240.71|10240.71|10239.72|10239.72|10240.71|10240.71|10239.72|10239.72|0
1651822950000|2022-05-06 07:42:30|10239.4|10239.4|10239.4|10239.4|10239.4|10239.4|10239.4|10239.4|0
1651822960000|2022-05-06 07:42:40|10239.27|10239.27|10239.02|10239.02|10239.27|10239.27|10238.78|10238.78|0
1651822970000|2022-05-06 07:42:50|10239.42|10239.42|10239.42|10239.42|10239.42|10239.42|10239.42|10239.42|0
1651822990000|2022-05-06 07:43:10|10239.67|10239.67|10239.5|10239.5|10240.03|10240.03|10239.5|10239.5|0
1651823020000|2022-05-06 07:43:40|10239.86|10239.86|10239.43|10239.43|10240.59|10240.59|10239.43|10239.43|0
1651823030000|2022-05-06 07:43:50|10240.99|10240.99|10240.8|10240.8|10241.12|10241.12|10240.8|10240.8|0
1651823040000|2022-05-06 07:44:00|10241.01|10241.01|10241.8|10241.8|10241.8|10241.8|10241.01|10241.01|0
1651823050000|2022-05-06 07:44:10|10243.39|10243.39|10242.12|10242.12|10243.67|10243.67|10242.12|10242.12|0
1651823060000|2022-05-06 07:44:20|10242.62|10242.62|10242.99|10242.99|10242.99|10242.99|10242.62|10242.62|0
1651823070000|2022-05-06 07:44:30|10243.25|10243.25|10243|10243|10243.25|10243.25|10243|10243|0
1651823080000|2022-05-06 07:44:40|10242.52|10242.52|10242.52|10242.52|10242.52|10242.52|10242.52|10242.52|0
1651823090000|2022-05-06 07:44:50|10242.69|10242.69|10242.32|10242.32|10242.69|10242.69|10242.32|10242.32|0
1651823100000|2022-05-06 07:45:00|10242.41|10242.41|10242.66|10242.66|10242.66|10242.66|10242.41|10242.41|0
1651823110000|2022-05-06 07:45:10|10243.01|10243.01|10243.01|10243.01|10243.01|10243.01|10243.01|10243.01|0
1651823120000|2022-05-06 07:45:20|10243.79|10243.79|10241.82|10241.82|10243.92|10243.92|10241.82|10241.82|0
1651823130000|2022-05-06 07:45:30|10241.38|10241.38|10241.29|10241.29|10241.38|10241.38|10240.33|10240.33|0
1651823140000|2022-05-06 07:45:40|10241.19|10241.19|10241.95|10241.95|10241.95|10241.95|10241.19|10241.19|0
1651823150000|2022-05-06 07:45:50|10242.12|10242.12|10241.95|10241.95|10242.12|10242.12|10241.95|10241.95|0
1651823170000|2022-05-06 07:46:10|10242.38|10242.38|10242.59|10242.59|10242.59|10242.59|10242.38|10242.38|0
1651823180000|2022-05-06 07:46:20|10243.37|10243.37|10244.2|10244.2|10244.2|10244.2|10243.37|10243.37|0
1651823200000|2022-05-06 07:46:40|10244.34|10244.34|10244.99|10244.99|10244.99|10244.99|10244.34|10244.34|0
1651823220000|2022-05-06 07:47:00|10245.22|10245.22|10246.33|10246.33|10246.33|10246.33|10245.22|10245.22|0
1651823230000|2022-05-06 07:47:10|10247.11|10247.11|10250.01|10250.01|10250.01|10250.01|10247.11|10247.11|0
1651823240000|2022-05-06 07:47:20|10250.19|10250.19|10251.45|10251.45|10251.45|10251.45|10250.19|10250.19|0
1651823250000|2022-05-06 07:47:30|10251.93|10251.93|10251.93|10251.93|10251.93|10251.93|10251.93|10251.93|0
1651823270000|2022-05-06 07:47:50|10252.28|10252.28|10252.89|10252.89|10252.89|10252.89|10252.28|10252.28|0
1651823280000|2022-05-06 07:48:00|10253.76|10253.76|10254.87|10254.87|10254.87|10254.87|10253.76|10253.76|0
1651823290000|2022-05-06 07:48:10|10254.99|10254.99|10256.31|10256.31|10256.31|10256.31|10254.99|10254.99|0
1651823300000|2022-05-06 07:48:20|10258.65|10258.65|10258.65|10258.65|10258.65|10258.65|10258.65|10258.65|0
1651823340000|2022-05-06 07:49:00|10257.91|10257.91|10257.69|10257.69|10257.91|10257.91|10257.48|10257.48|0
1651823350000|2022-05-06 07:49:10|10258.47|10258.47|10259.34|10259.34|10259.34|10259.34|10258.47|10258.47|0
1651823360000|2022-05-06 07:49:20|10259.02|10259.02|10260.14|10260.14|10260.14|10260.14|10259.02|10259.02|0
1651823370000|2022-05-06 07:49:30|10260.05|10260.05|10259.09|10259.09|10260.05|10260.05|10259.09|10259.09|0
1651823380000|2022-05-06 07:49:40|10259.46|10259.46|10259.46|10259.46|10259.46|10259.46|10259.46|10259.46|0
1651823390000|2022-05-06 07:49:50|10259.33|10259.33|10257.77|10257.77|10259.33|10259.33|10257.77|10257.77|0
1651823400000|2022-05-06 07:50:00|10257.56|10257.56|10255.8|10255.8|10257.77|10257.77|10255.8|10255.8|0
1651823410000|2022-05-06 07:50:10|10256.2|10256.2|10256.2|10256.2|10256.2|10256.2|10256.07|10256.07|0
1651823430000|2022-05-06 07:50:30|10255.22|10255.22|10255.22|10255.22|10255.22|10255.22|10255.22|10255.22|0
1651823440000|2022-05-06 07:50:40|10254.79|10254.79|10254.2|10254.2|10254.79|10254.79|10254.2|10254.2|0
1651823450000|2022-05-06 07:50:50|10254.47|10254.47|10256.21|10256.21|10256.21|10256.21|10254.34|10254.34|0
1651823460000|2022-05-06 07:51:00|10255.77|10255.77|10255.31|10255.31|10255.77|10255.77|10255.31|10255.31|0
1651823470000|2022-05-06 07:51:10|10255.04|10255.04|10255.09|10255.09|10255.09|10255.09|10254.91|10254.91|0
1651823480000|2022-05-06 07:51:20|10254.61|10254.61|10254.61|10254.61|10254.61|10254.61|10254.61|10254.61|0
1651823490000|2022-05-06 07:51:30|10254.18|10254.18|10253.75|10253.75|10254.18|10254.18|10253.75|10253.75|0
1651823500000|2022-05-06 07:51:40|10252.9|10252.9|10254.28|10254.28|10254.28|10254.28|10252.9|10252.9|0
1651823510000|2022-05-06 07:51:50|10254.71|10254.71|10255.26|10255.26|10255.26|10255.26|10254.71|10254.71|0
1651823520000|2022-05-06 07:52:00|10254.64|10254.64|10254.64|10254.64|10254.64|10254.64|10254.64|10254.64|0
1651823530000|2022-05-06 07:52:10|10254.43|10254.43|10254.74|10254.74|10254.85|10254.85|10254.43|10254.43|0
1651823550000|2022-05-06 07:52:30|10255.52|10255.52|10255.42|10255.42|10255.77|10255.77|10255.42|10255.42|0
1651823560000|2022-05-06 07:52:40|10255.07|10255.07|10256.7|10256.7|10256.81|10256.81|10255.07|10255.07|0
1651823570000|2022-05-06 07:52:50|10256.96|10256.96|10256.96|10256.96|10256.96|10256.96|10256.96|10256.96|0
1651823580000|2022-05-06 07:53:00|10257.07|10257.07|10259.76|10259.76|10259.76|10259.76|10257.07|10257.07|0
1651823590000|2022-05-06 07:53:10|10260.12|10260.12|10265.33|10265.33|10265.33|10265.33|10260.12|10260.12|0
1651823600000|2022-05-06 07:53:20|10266.21|10266.21|10270.63|10270.63|10270.99|10270.99|10265.99|10265.99|0
1651823610000|2022-05-06 07:53:30|10270.27|10270.27|10270.63|10270.63|10270.63|10270.63|10270.27|10270.27|0
1651823620000|2022-05-06 07:53:40|10272.19|10272.19|10272.19|10272.19|10272.19|10272.19|10272.19|10272.19|0
1651823630000|2022-05-06 07:53:50|10271.23|10271.23|10271.23|10271.23|10271.23|10271.23|10271.23|10271.23|0
1651823640000|2022-05-06 07:54:00|10271.38|10271.38|10274.35|10274.35|10274.35|10274.35|10271.38|10271.38|0
1651823650000|2022-05-06 07:54:10|10274.45|10274.45|10280.02|10280.02|10280.45|10280.45|10274.45|10274.45|0
1651823660000|2022-05-06 07:54:20|10279.59|10279.59|10278.75|10278.75|10279.59|10279.59|10277.58|10277.58|0
1651823670000|2022-05-06 07:54:30|10278.93|10278.93|10278.75|10278.75|10278.93|10278.93|10278.75|10278.75|0
1651823720000|2022-05-06 07:55:20|10278.32|10278.32|10276.73|10276.73|10278.32|10278.32|10275.95|10275.95|0
1651823730000|2022-05-06 07:55:30|10276.51|10276.51|10276.51|10276.51|10276.51|10276.51|10276.51|10276.51|0
1651823740000|2022-05-06 07:55:40|10276.69|10276.69|10276.69|10276.69|10276.69|10276.69|10276.69|10276.69|0
1651823750000|2022-05-06 07:55:50|10278.25|10278.25|10278.6|10278.6|10279.34|10279.34|10278.25|10278.25|0
1651823760000|2022-05-06 07:56:00|10279.46|10279.46|10279.46|10279.46|10279.46|10279.46|10279.46|10279.46|0
1651823770000|2022-05-06 07:56:10|10279.81|10279.81|10279.81|10279.81|10279.81|10279.81|10279.81|10279.81|0
1651823790000|2022-05-06 07:56:30|10279.98|10279.98|10280.06|10280.06|10280.06|10280.06|10279.98|10279.98|0
1651823810000|2022-05-06 07:56:50|10280.29|10280.29|10280.29|10280.29|10280.29|10280.29|10280.29|10280.29|0
1651823830000|2022-05-06 07:57:10|10280.82|10280.82|10280.29|10280.29|10280.82|10280.82|10280.29|10280.29|0
1651823850000|2022-05-06 07:57:30|10280.76|10280.76|10281.59|10281.59|10281.59|10281.59|10280.33|10280.33|0
1651823860000|2022-05-06 07:57:40|10281.22|10281.22|10279.52|10279.52|10281.22|10281.22|10279.52|10279.52|0
1651823870000|2022-05-06 07:57:50|10278.74|10278.74|10277.7|10277.7|10278.74|10278.74|10277.52|10277.52|0
1651823880000|2022-05-06 07:58:00|10276.14|10276.14|10276.28|10276.28|10276.51|10276.51|10276.14|10276.14|0
1651823890000|2022-05-06 07:58:10|10276.5|10276.5|10277.39|10277.39|10277.39|10277.39|10276.5|10276.5|0
1651823910000|2022-05-06 07:58:30|10278.24|10278.24|10279.85|10279.85|10279.85|10279.85|10278.24|10278.24|0
1651823930000|2022-05-06 07:58:50|10280.55|10280.55|10279.16|10279.16|10280.55|10280.55|10279.16|10279.16|0
1651823950000|2022-05-06 07:59:10|10279.25|10279.25|10279.25|10279.25|10279.25|10279.25|10279.25|10279.25|0
1651823980000|2022-05-06 07:59:40|10279.68|10279.68|10281.86|10281.86|10281.86|10281.86|10279.68|10279.68|0
1651823990000|2022-05-06 07:59:50|10282.03|10282.03|10282.03|10282.03|10282.03|10282.03|10282.03|10282.03|0
1651824000000|2022-05-06 08:00:00|10281.86|10281.86|10281.86|10281.86|10282.3|10282.3|10281.86|10281.86|0
1651824020000|2022-05-06 08:00:20|10281.68|10281.68|10279.83|10279.83|10281.68|10281.68|10279.83|10279.83|0
1651824040000|2022-05-06 08:00:40|10279.05|10279.05|10278.18|10278.18|10279.05|10279.05|10278.18|10278.18|0
1651824050000|2022-05-06 08:00:50|10277.43|10277.43|10277.6|10277.6|10277.87|10277.87|10277.38|10277.38|0
1651824070000|2022-05-06 08:01:10|10277.35|10277.35|10275.98|10275.98|10277.35|10277.35|10275.98|10275.98|0
1651824080000|2022-05-06 08:01:20|10276.48|10276.48|10274.28|10274.28|10276.86|10276.86|10274.28|10274.28|0
1651824100000|2022-05-06 08:01:40|10273.28|10273.28|10273.28|10273.28|10273.28|10273.28|10273.28|10273.28|0
1651824110000|2022-05-06 08:01:50|10274.06|10274.06|10273.1|10273.1|10274.06|10274.06|10273.1|10273.1|0
1651824120000|2022-05-06 08:02:00|10273.23|10273.23|10272.98|10272.98|10273.23|10273.23|10272.98|10272.98|0
1651824160000|2022-05-06 08:02:40|10272.54|10272.54|10272.54|10272.54|10272.54|10272.54|10272.54|10272.54|0
1651824170000|2022-05-06 08:02:50|10273.32|10273.32|10273.16|10273.16|10273.32|10273.32|10273.16|10273.16|0
1651824180000|2022-05-06 08:03:00|10272.56|10272.56|10271.69|10271.69|10272.71|10272.71|10271.69|10271.69|0
1651824210000|2022-05-06 08:03:30|10270.99|10270.99|10271.34|10271.34|10271.34|10271.34|10269.63|10269.63|0
1651824220000|2022-05-06 08:03:40|10271.49|10271.49|10274.58|10274.58|10274.58|10274.58|10271.49|10271.49|0
1651824230000|2022-05-06 08:03:50|10274.75|10274.75|10283.25|10283.25|10283.25|10283.25|10274.6|10274.6|0
1651824240000|2022-05-06 08:04:00|10283.67|10283.67|10282.35|10282.35|10284.62|10284.62|10281.99|10281.99|0
1651824250000|2022-05-06 08:04:10|10283.91|10283.91|10283.91|10283.91|10283.91|10283.91|10283.91|10283.91|0
1651824260000|2022-05-06 08:04:20|10284.03|10284.03|10283.82|10283.82|10284.4|10284.4|10283.65|10283.65|0
1651824270000|2022-05-06 08:04:30|10283.5|10283.5|10284.02|10284.02|10284.02|10284.02|10283.5|10283.5|0
1651824280000|2022-05-06 08:04:40|10284.52|10284.52|10284.5|10284.5|10284.52|10284.52|10283.99|10283.99|0
1651824290000|2022-05-06 08:04:50|10284.94|10284.94|10288.32|10288.32|10288.32|10288.32|10284.94|10284.94|0
1651824300000|2022-05-06 08:05:00|10288.47|10288.47|10292.12|10292.12|10292.95|10292.95|10288.47|10288.47|0
1651824310000|2022-05-06 08:05:10|10292.59|10292.59|10293.4|10293.4|10293.4|10293.4|10292.59|10292.59|0
1651824320000|2022-05-06 08:05:20|10293.49|10293.49|10293.49|10293.49|10293.49|10293.49|10293.49|10293.49|0
1651824330000|2022-05-06 08:05:30|10293.92|10293.92|10294.7|10294.7|10294.7|10294.7|10293.92|10293.92|0
1651824340000|2022-05-06 08:05:40|10295.41|10295.41|10295.58|10295.58|10295.58|10295.58|10295.41|10295.41|0
1651824350000|2022-05-06 08:05:50|10296.11|10296.11|10296.48|10296.48|10296.48|10296.48|10296.11|10296.11|0
1651824360000|2022-05-06 08:06:00|10297.23|10297.23|10298.03|10298.03|10298.03|10298.03|10296.73|10296.73|0
1651824370000|2022-05-06 08:06:10|10297.59|10297.59|10299.54|10299.54|10299.54|10299.54|10297.59|10297.59|0
1651824380000|2022-05-06 08:06:20|10299.01|10299.01|10298.48|10298.48|10299.01|10299.01|10298.48|10298.48|0
1651824390000|2022-05-06 08:06:30|10298.92|10298.92|10299.35|10299.35|10299.35|10299.35|10298.92|10298.92|0
1651824410000|2022-05-06 08:06:50|10299.7|10299.7|10301.92|10301.92|10302.04|10302.04|10299.7|10299.7|0
1651824420000|2022-05-06 08:07:00|10302.84|10302.84|10302.92|10302.92|10302.92|10302.92|10302.84|10302.84|0
1651824430000|2022-05-06 08:07:10|10303.24|10303.24|10303.24|10303.24|10303.34|10303.34|10303.24|10303.24|0
1651824440000|2022-05-06 08:07:20|10303.68|10303.68|10303.29|10303.29|10303.68|10303.68|10303.29|10303.29|0
1651824450000|2022-05-06 08:07:30|10303.65|10303.65|10303.95|10303.95|10304.39|10304.39|10303.65|10303.65|0
1651824460000|2022-05-06 08:07:40|10304.73|10304.73|10305.63|10305.63|10305.63|10305.63|10304.73|10304.73|0
1651824470000|2022-05-06 08:07:50|10307.23|10307.23|10307.37|10307.37|10307.37|10307.37|10307.23|10307.23|0
1651824480000|2022-05-06 08:08:00|10307.63|10307.63|10307.13|10307.13|10307.63|10307.63|10307.13|10307.13|0
1651824490000|2022-05-06 08:08:10|10307.27|10307.27|10307.7|10307.7|10307.7|10307.7|10307.27|10307.27|0
1651824500000|2022-05-06 08:08:20|10308.48|10308.48|10308.94|10308.94|10308.94|10308.94|10308.48|10308.48|0
1651824510000|2022-05-06 08:08:30|10309.19|10309.19|10310.61|10310.61|10310.61|10310.61|10309.19|10309.19|0
1651824520000|2022-05-06 08:08:40|10309.51|10309.51|10309.74|10309.74|10309.74|10309.74|10309.51|10309.51|0
1651824530000|2022-05-06 08:08:50|10309.81|10309.81|10309.55|10309.55|10309.98|10309.98|10309.55|10309.55|0
1651824540000|2022-05-06 08:09:00|10309.92|10309.92|10310.43|10310.43|10310.43|10310.43|10309.4|10309.4|0
1651824550000|2022-05-06 08:09:10|10311.21|10311.21|10311.42|10311.42|10311.42|10311.42|10311.21|10311.21|0
1651824560000|2022-05-06 08:09:20|10311.67|10311.67|10311.24|10311.24|10311.67|10311.67|10311.24|10311.24|0
1651824570000|2022-05-06 08:09:30|10311.11|10311.11|10309.37|10309.37|10311.11|10311.11|10309.37|10309.37|0
1651824590000|2022-05-06 08:09:50|10307.81|10307.81|10304.67|10304.67|10307.81|10307.81|10303.89|10303.89|0
1651824600000|2022-05-06 08:10:00|10305.54|10305.54|10304.88|10304.88|10305.54|10305.54|10304.65|10304.65|0
1651824610000|2022-05-06 08:10:10|10305.41|10305.41|10306.02|10306.02|10306.02|10306.02|10305.41|10305.41|0
1651824620000|2022-05-06 08:10:20|10305.24|10305.24|10304.89|10304.89|10305.24|10305.24|10304.89|10304.89|0
1651824630000|2022-05-06 08:10:30|10304.72|10304.72|10303.85|10303.85|10304.72|10304.72|10303.85|10303.85|0
1651824640000|2022-05-06 08:10:40|10303.71|10303.71|10303.53|10303.53|10303.82|10303.82|10303.29|10303.29|0
1651824650000|2022-05-06 08:10:50|10303.86|10303.86|10298.25|10298.25|10303.86|10303.86|10298.25|10298.25|0
1651824660000|2022-05-06 08:11:00|10298.12|10298.12|10298.12|10298.12|10298.12|10298.12|10298.12|10298.12|0
1651824670000|2022-05-06 08:11:10|10298.23|10298.23|10297.91|10297.91|10298.23|10298.23|10297.91|10297.91|0
1651824690000|2022-05-06 08:11:30|10297.73|10297.73|10297.3|10297.3|10297.73|10297.73|10297.3|10297.3|0
1651824700000|2022-05-06 08:11:40|10297.73|10297.73|10297.73|10297.73|10297.73|10297.73|10297.73|10297.73|0
1651824720000|2022-05-06 08:12:00|10297.48|10297.48|10297.48|10297.48|10297.48|10297.48|10297.48|10297.48|0
1651824730000|2022-05-06 08:12:10|10296.61|10296.61|10297.35|10297.35|10297.35|10297.35|10296.61|10296.61|0
1651824750000|2022-05-06 08:12:30|10296.5|10296.5|10296.93|10296.93|10296.93|10296.93|10296.5|10296.5|0
1651824770000|2022-05-06 08:12:50|10297.1|10297.1|10296.75|10296.75|10297.1|10297.1|10296.75|10296.75|0
1651824780000|2022-05-06 08:13:00|10296.32|10296.32|10295.36|10295.36|10296.32|10296.32|10295.36|10295.36|0
1651824790000|2022-05-06 08:13:10|10294.84|10294.84|10292.04|10292.04|10294.84|10294.84|10292.04|10292.04|0
1651824800000|2022-05-06 08:13:20|10292.47|10292.47|10293.15|10293.15|10293.15|10293.15|10292.47|10292.47|0
1651824820000|2022-05-06 08:13:40|10292.98|10292.98|10292.44|10292.44|10292.98|10292.98|10292.44|10292.44|0
1651824830000|2022-05-06 08:13:50|10291.76|10291.76|10291.76|10291.76|10291.76|10291.76|10291.76|10291.76|0
1651824840000|2022-05-06 08:14:00|10293.32|10293.32|10293.95|10293.95|10294.1|10294.1|10293.32|10293.32|0
1651824860000|2022-05-06 08:14:20|10293.17|10293.17|10293.17|10293.17|10293.17|10293.17|10293.17|10293.17|0
1651824870000|2022-05-06 08:14:30|10294.45|10294.45|10294.02|10294.02|10294.45|10294.45|10294.02|10294.02|0
1651824880000|2022-05-06 08:14:40|10293.8|10293.8|10293.14|10293.14|10293.8|10293.8|10293.02|10293.02|0
1651824890000|2022-05-06 08:14:50|10292.91|10292.91|10291.69|10291.69|10292.91|10292.91|10291.69|10291.69|0
1651824910000|2022-05-06 08:15:10|10291.26|10291.26|10289.8|10289.8|10291.26|10291.26|10289.8|10289.8|0
1651824920000|2022-05-06 08:15:20|10289.63|10289.63|10289.27|10289.27|10289.63|10289.63|10289.27|10289.27|0
1651824930000|2022-05-06 08:15:30|10289.15|10289.15|10289.15|10289.15|10289.15|10289.15|10289.15|10289.15|0
1651824960000|2022-05-06 08:16:00|10288.42|10288.42|10288.42|10288.42|10288.42|10288.42|10288.42|10288.42|0
1651824980000|2022-05-06 08:16:20|10287.92|10287.92|10287.92|10287.92|10287.92|10287.92|10287.92|10287.92|0
1651824990000|2022-05-06 08:16:30|10287.5|10287.5|10287.75|10287.75|10287.87|10287.87|10287.5|10287.5|0
1651825000000|2022-05-06 08:16:40|10286.19|10286.19|10285.2|10285.2|10286.19|10286.19|10285.2|10285.2|0
1651825010000|2022-05-06 08:16:50|10285.05|10285.05|10286.15|10286.15|10286.2|10286.2|10285.05|10285.05|0
1651825030000|2022-05-06 08:17:10|10286.83|10286.83|10284.78|10284.78|10286.83|10286.83|10284.78|10284.78|0
1651825040000|2022-05-06 08:17:20|10284.32|10284.32|10281.66|10281.66|10284.32|10284.32|10281.61|10281.61|0
1651825050000|2022-05-06 08:17:30|10281.4|10281.4|10280.63|10280.63|10281.4|10281.4|10280.63|10280.63|0
1651825060000|2022-05-06 08:17:40|10280.5|10280.5|10276.05|10276.05|10280.5|10280.5|10275.08|10275.08|0
1651825070000|2022-05-06 08:17:50|10276.29|10276.29|10275.16|10275.16|10276.29|10276.29|10275.16|10275.16|0
1651825080000|2022-05-06 08:18:00|10274.72|10274.72|10276.6|10276.6|10276.6|10276.6|10274.72|10274.72|0
1651825090000|2022-05-06 08:18:10|10276.08|10276.08|10275.75|10275.75|10276.08|10276.08|10275.75|10275.75|0
1651825100000|2022-05-06 08:18:20|10275.42|10275.42|10268.67|10268.67|10275.42|10275.42|10268.67|10268.67|0
1651825110000|2022-05-06 08:18:30|10268.85|10268.85|10268.83|10268.83|10268.85|10268.85|10268.66|10268.66|0
1651825120000|2022-05-06 08:18:40|10268.65|10268.65|10271.23|10271.23|10271.23|10271.23|10268.65|10268.65|0
1651825130000|2022-05-06 08:18:50|10270.57|10270.57|10272.44|10272.44|10272.44|10272.44|10270.57|10270.57|0
1651825140000|2022-05-06 08:19:00|10271.94|10271.94|10274.54|10274.54|10274.54|10274.54|10271.94|10271.94|0
1651825150000|2022-05-06 08:19:10|10274.97|10274.97|10275.24|10275.24|10275.24|10275.24|10274.97|10274.97|0
1651825160000|2022-05-06 08:19:20|10277.57|10277.57|10279.17|10279.17|10279.17|10279.17|10277.57|10277.57|0
1651825170000|2022-05-06 08:19:30|10279.38|10279.38|10278.9|10278.9|10279.38|10279.38|10278.9|10278.9|0
1651825180000|2022-05-06 08:19:40|10279.03|10279.03|10279.21|10279.21|10279.21|10279.21|10279.03|10279.03|0
1651825210000|2022-05-06 08:20:10|10278.79|10278.79|10277.23|10277.23|10278.79|10278.79|10277.23|10277.23|0
1651825240000|2022-05-06 08:20:40|10277.66|10277.66|10277.66|10277.66|10277.66|10277.66|10277.66|10277.66|0
1651825270000|2022-05-06 08:21:10|10277.92|10277.92|10277.56|10277.56|10277.92|10277.92|10277.56|10277.56|0
1651825300000|2022-05-06 08:21:40|10277.88|10277.88|10276.88|10276.88|10277.88|10277.88|10276.88|10276.88|0
1651825310000|2022-05-06 08:21:50|10276.52|10276.52|10276.52|10276.52|10276.52|10276.52|10276.52|10276.52|0
1651825320000|2022-05-06 08:22:00|10276.95|10276.95|10278.04|10278.04|10278.04|10278.04|10276.75|10276.75|0
1651825330000|2022-05-06 08:22:10|10278.29|10278.29|10277.42|10277.42|10278.29|10278.29|10277.42|10277.42|0
1651825340000|2022-05-06 08:22:20|10277.07|10277.07|10276.63|10276.63|10277.07|10277.07|10276.63|10276.63|0
1651825360000|2022-05-06 08:22:40|10276.76|10276.76|10276.55|10276.55|10277.14|10277.14|10276.33|10276.33|0
1651825370000|2022-05-06 08:22:50|10275.77|10275.77|10275.54|10275.54|10275.77|10275.77|10275.54|10275.54|0
1651825400000|2022-05-06 08:23:20|10275.19|10275.19|10275.19|10275.19|10275.19|10275.19|10275.19|10275.19|0
1651825410000|2022-05-06 08:23:30|10274.34|10274.34|10274.34|10274.34|10274.34|10274.34|10274.34|10274.34|0
1651825420000|2022-05-06 08:23:40|10274.11|10274.11|10274.11|10274.11|10274.11|10274.11|10274.11|10274.11|0
1651825440000|2022-05-06 08:24:00|10273.86|10273.86|10273.65|10273.65|10273.86|10273.86|10273.65|10273.65|0
1651825450000|2022-05-06 08:24:10|10272.35|10272.35|10271.89|10271.89|10272.35|10272.35|10271.89|10271.89|0
1651825460000|2022-05-06 08:24:20|10271.25|10271.25|10271.25|10271.25|10271.25|10271.25|10271.25|10271.25|0
1651825470000|2022-05-06 08:24:30|10271.08|10271.08|10271.55|10271.55|10271.55|10271.55|10271.08|10271.08|0
1651825500000|2022-05-06 08:25:00|10271.78|10271.78|10271.7|10271.7|10271.82|10271.82|10271.7|10271.7|0
1651825510000|2022-05-06 08:25:10|10271.33|10271.33|10271.33|10271.33|10271.33|10271.33|10271.33|10271.33|0
1651825520000|2022-05-06 08:25:20|10271.69|10271.69|10271.25|10271.25|10271.69|10271.69|10271.25|10271.25|0
1651825530000|2022-05-06 08:25:30|10271.03|10271.03|10271.03|10271.03|10271.03|10271.03|10271.03|10271.03|0
1651825540000|2022-05-06 08:25:40|10270.68|10270.68|10270.2|10270.2|10270.68|10270.68|10270.02|10270.02|0
1651825560000|2022-05-06 08:26:00|10269.81|10269.81|10269.81|10269.81|10269.81|10269.81|10269.81|10269.81|0
1651825570000|2022-05-06 08:26:10|10269.73|10269.73|10265.35|10265.35|10270.16|10270.16|10265.35|10265.35|0
1651825580000|2022-05-06 08:26:20|10264.64|10264.64|10264.64|10264.64|10264.64|10264.64|10264.64|10264.64|0
1651825590000|2022-05-06 08:26:30|10264.46|10264.46|10265.1|10265.1|10265.1|10265.1|10264.46|10264.46|0
1651825600000|2022-05-06 08:26:40|10263.54|10263.54|10261.91|10261.91|10263.54|10263.54|10261.91|10261.91|0
1651825610000|2022-05-06 08:26:50|10261.48|10261.48|10260.54|10260.54|10261.48|10261.48|10260.54|10260.54|0
1651825620000|2022-05-06 08:27:00|10260.04|10260.04|10259.92|10259.92|10260.04|10260.04|10259.92|10259.92|0
1651825630000|2022-05-06 08:27:10|10259.71|10259.71|10258.83|10258.83|10259.95|10259.95|10258.83|10258.83|0
1651825640000|2022-05-06 08:27:20|10258.59|10258.59|10258.26|10258.26|10258.75|10258.75|10258.26|10258.26|0
1651825650000|2022-05-06 08:27:30|10258.43|10258.43|10258.61|10258.61|10258.61|10258.61|10258.43|10258.43|0
1651825660000|2022-05-06 08:27:40|10258.18|10258.18|10258.18|10258.18|10258.33|10258.33|10258.18|10258.18|0
1651825670000|2022-05-06 08:27:50|10258.33|10258.33|10258.21|10258.21|10258.33|10258.33|10258.21|10258.21|0
1651825680000|2022-05-06 08:28:00|10258.04|10258.04|10258.1|10258.1|10258.1|10258.1|10257.95|10257.95|0
1651825690000|2022-05-06 08:28:10|10257.93|10257.93|10257.93|10257.93|10257.93|10257.93|10257.93|10257.93|0
1651825700000|2022-05-06 08:28:20|10257.78|10257.78|10257.78|10257.78|10257.78|10257.78|10257.78|10257.78|0
1651825710000|2022-05-06 08:28:30|10257.63|10257.63|10257.74|10257.74|10257.99|10257.99|10257.63|10257.63|0
1651825720000|2022-05-06 08:28:40|10257.37|10257.37|10257.37|10257.37|10257.37|10257.37|10257.37|10257.37|0
1651825740000|2022-05-06 08:29:00|10257.79|10257.79|10257.79|10257.79|10257.79|10257.79|10257.79|10257.79|0
1651825750000|2022-05-06 08:29:10|10257.92|10257.92|10257.92|10257.92|10257.92|10257.92|10257.92|10257.92|0
1651825770000|2022-05-06 08:29:30|10258.79|10258.79|10259.02|10259.02|10259.02|10259.02|10258.79|10258.79|0
1651825780000|2022-05-06 08:29:40|10259.8|10259.8|10259.93|10259.93|10259.93|10259.93|10259.8|10259.8|0
1651825790000|2022-05-06 08:29:50|10260.8|10260.8|10261.83|10261.83|10262.26|10262.26|10260.8|10260.8|0
1651825800000|2022-05-06 08:30:00|10261.9|10261.9|10263.26|10263.26|10263.26|10263.26|10261.9|10261.9|0
1651825810000|2022-05-06 08:30:10|10263.33|10263.33|10263.4|10263.4|10263.4|10263.4|10263.33|10263.33|0
1651825820000|2022-05-06 08:30:20|10265.74|10265.74|10266.94|10266.94|10266.94|10266.94|10265.74|10265.74|0
1651825850000|2022-05-06 08:30:50|10267.01|10267.01|10267.01|10267.01|10267.01|10267.01|10267.01|10267.01|0
1651825860000|2022-05-06 08:31:00|10266.06|10266.06|10266.3|10266.3|10266.3|10266.3|10266.06|10266.06|0
1651825870000|2022-05-06 08:31:10|10266.61|10266.61|10266.53|10266.53|10266.61|10266.61|10266.38|10266.38|0
1651825880000|2022-05-06 08:31:20|10266.85|10266.85|10267.09|10267.09|10267.09|10267.09|10266.85|10266.85|0
1651825910000|2022-05-06 08:31:50|10268|10268|10268|10268|10268|10268|10268|10268|0
1651825920000|2022-05-06 08:32:00|10270.34|10270.34|10272.86|10272.86|10272.86|10272.86|10270.34|10270.34|0
1651825930000|2022-05-06 08:32:10|10273.51|10273.51|10273.28|10273.28|10273.64|10273.64|10273.28|10273.28|0
1651825940000|2022-05-06 08:32:20|10273.74|10273.74|10274.02|10274.02|10274.02|10274.02|10273.74|10273.74|0
1651825950000|2022-05-06 08:32:30|10275.58|10275.58|10274.93|10274.93|10275.58|10275.58|10274.93|10274.93|0
1651825960000|2022-05-06 08:32:40|10275.36|10275.36|10275.36|10275.36|10275.36|10275.36|10274.84|10274.84|0
1651825980000|2022-05-06 08:33:00|10275.72|10275.72|10276.74|10276.74|10276.74|10276.74|10275.72|10275.72|0
1651825990000|2022-05-06 08:33:10|10277.4|10277.4|10275.96|10275.96|10277.4|10277.4|10275.96|10275.96|0
1651826000000|2022-05-06 08:33:20|10276.32|10276.32|10276.15|10276.15|10276.32|10276.32|10276.15|10276.15|0
1651826020000|2022-05-06 08:33:40|10275.65|10275.65|10275.65|10275.65|10275.65|10275.65|10275.65|10275.65|0
1651826030000|2022-05-06 08:33:50|10274.97|10274.97|10274.83|10274.83|10274.97|10274.97|10274.83|10274.83|0
1651826040000|2022-05-06 08:34:00|10274.51|10274.51|10273.98|10273.98|10274.51|10274.51|10273.98|10273.98|0
1651826050000|2022-05-06 08:34:10|10274.37|10274.37|10274.62|10274.62|10274.62|10274.62|10274.37|10274.37|0
1651826060000|2022-05-06 08:34:20|10274.17|10274.17|10273.84|10273.84|10274.17|10274.17|10273.58|10273.58|0
1651826070000|2022-05-06 08:34:30|10273.67|10273.67|10268.5|10268.5|10273.67|10273.67|10268.5|10268.5|0
1651826080000|2022-05-06 08:34:40|10267.75|10267.75|10266.11|10266.11|10267.88|10267.88|10265.89|10265.89|0
1651826100000|2022-05-06 08:35:00|10265.89|10265.89|10262.85|10262.85|10265.89|10265.89|10262.85|10262.85|0
1651826110000|2022-05-06 08:35:10|10262.72|10262.72|10261.82|10261.82|10262.72|10262.72|10261.82|10261.82|0
1651826120000|2022-05-06 08:35:20|10261.04|10261.04|10260.81|10260.81|10261.04|10261.04|10260.81|10260.81|0
1651826130000|2022-05-06 08:35:30|10259.25|10259.25|10257.75|10257.75|10259.25|10259.25|10257.75|10257.75|0
1651826140000|2022-05-06 08:35:40|10256.88|10256.88|10256.88|10256.88|10256.88|10256.88|10256.88|10256.88|0
1651826150000|2022-05-06 08:35:50|10256.62|10256.62|10257.4|10257.4|10257.4|10257.4|10256.62|10256.62|0
1651826160000|2022-05-06 08:36:00|10258.18|10258.18|10258.13|10258.13|10258.18|10258.18|10258.13|10258.13|0
1651826170000|2022-05-06 08:36:10|10257.45|10257.45|10257.45|10257.45|10257.45|10257.45|10257.45|10257.45|0
1651826190000|2022-05-06 08:36:30|10257.1|10257.1|10256.66|10256.66|10257.27|10257.27|10256.66|10256.66|0
1651826200000|2022-05-06 08:36:40|10256.77|10256.77|10255.76|10255.76|10256.77|10256.77|10255.76|10255.76|0
1651826220000|2022-05-06 08:37:00|10256.11|10256.11|10255.96|10255.96|10256.11|10256.11|10255.96|10255.96|0
1651826230000|2022-05-06 08:37:10|10256.39|10256.39|10258.07|10258.07|10258.07|10258.07|10256.39|10256.39|0
1651826240000|2022-05-06 08:37:20|10257.58|10257.58|10257.58|10257.58|10257.58|10257.58|10257.58|10257.58|0
1651826250000|2022-05-06 08:37:30|10257.34|10257.34|10256.98|10256.98|10257.34|10257.34|10256.98|10256.98|0
1651826260000|2022-05-06 08:37:40|10256.55|10256.55|10255.77|10255.77|10256.55|10256.55|10255.77|10255.77|0
1651826270000|2022-05-06 08:37:50|10255.55|10255.55|10255.55|10255.55|10255.55|10255.55|10255.55|10255.55|0
1651826280000|2022-05-06 08:38:00|10254.42|10254.42|10252.25|10252.25|10254.42|10254.42|10252.25|10252.25|0
1651826290000|2022-05-06 08:38:10|10252.03|10252.03|10251.31|10251.31|10252.03|10252.03|10251.31|10251.31|0
1651826300000|2022-05-06 08:38:20|10250.53|10250.53|10250.24|10250.24|10250.53|10250.53|10249.91|10249.91|0
1651826310000|2022-05-06 08:38:30|10250.02|10250.02|10248.38|10248.38|10250.02|10250.02|10248.38|10248.38|0
1651826320000|2022-05-06 08:38:40|10248.13|10248.13|10247.64|10247.64|10248.13|10248.13|10247.64|10247.64|0
1651826330000|2022-05-06 08:38:50|10247.38|10247.38|10248.18|10248.18|10248.18|10248.18|10247.38|10247.38|0
1651826340000|2022-05-06 08:39:00|10248.89|10248.89|10249.07|10249.07|10249.32|10249.32|10248.89|10248.89|0
1651826350000|2022-05-06 08:39:10|10249.22|10249.22|10249.22|10249.22|10249.22|10249.22|10249.22|10249.22|0
1651826370000|2022-05-06 08:39:30|10248.52|10248.52|10248.57|10248.57|10248.7|10248.7|10248.52|10248.52|0
1651826390000|2022-05-06 08:39:50|10249|10249|10249.43|10249.43|10249.43|10249.43|10249|10249|0
1651826400000|2022-05-06 08:40:00|10249|10249|10248.13|10248.13|10249|10249|10248.13|10248.13|0
1651826410000|2022-05-06 08:40:10|10248.21|10248.21|10247.5|10247.5|10248.21|10248.21|10247.5|10247.5|0
1651826420000|2022-05-06 08:40:20|10246.77|10246.77|10246.63|10246.63|10246.77|10246.77|10246.53|10246.53|0
1651826430000|2022-05-06 08:40:30|10247.41|10247.41|10244.74|10244.74|10247.41|10247.41|10244.74|10244.74|0
1651826440000|2022-05-06 08:40:40|10245.12|10245.12|10245.56|10245.56|10245.56|10245.56|10244.78|10244.78|0
1651826450000|2022-05-06 08:40:50|10244.77|10244.77|10243.34|10243.34|10244.77|10244.77|10243.34|10243.34|0
1651826460000|2022-05-06 08:41:00|10242.86|10242.86|10242.86|10242.86|10242.86|10242.86|10242.86|10242.86|0
1651826470000|2022-05-06 08:41:10|10242.53|10242.53|10242.53|10242.53|10242.53|10242.53|10242.53|10242.53|0
1651826480000|2022-05-06 08:41:20|10242.08|10242.08|10241.85|10241.85|10242.08|10242.08|10241.85|10241.85|0
1651826490000|2022-05-06 08:41:30|10242.08|10242.08|10241.97|10241.97|10242.08|10242.08|10241.75|10241.75|0
1651826500000|2022-05-06 08:41:40|10241.78|10241.78|10241.78|10241.78|10241.78|10241.78|10241.78|10241.78|0
1651826510000|2022-05-06 08:41:50|10241.36|10241.36|10241.36|10241.36|10241.36|10241.36|10241.36|10241.36|0
1651826530000|2022-05-06 08:42:10|10240.49|10240.49|10240.12|10240.12|10240.49|10240.49|10240.12|10240.12|0
1651826540000|2022-05-06 08:42:20|10240.4|10240.4|10240.4|10240.4|10240.4|10240.4|10240.4|10240.4|0
1651826550000|2022-05-06 08:42:30|10240.17|10240.17|10239.39|10239.39|10240.17|10240.17|10238.61|10238.61|0
1651826560000|2022-05-06 08:42:40|10238.95|10238.95|10239.16|10239.16|10239.17|10239.17|10238.94|10238.94|0
1651826580000|2022-05-06 08:43:00|10238.73|10238.73|10239.76|10239.76|10239.76|10239.76|10238.48|10238.48|0
1651826590000|2022-05-06 08:43:10|10239.6|10239.6|10239.48|10239.48|10240.33|10240.33|10239.48|10239.48|0
1651826600000|2022-05-06 08:43:20|10238.61|10238.61|10238.61|10238.61|10238.61|10238.61|10238.61|10238.61|0
1651826610000|2022-05-06 08:43:30|10238.98|10238.98|10239|10239|10239|10239|10238.71|10238.71|0
1651826620000|2022-05-06 08:43:40|10239.94|10239.94|10239.22|10239.22|10240.07|10240.07|10239.22|10239.22|0
1651826630000|2022-05-06 08:43:50|10239.6|10239.6|10239.48|10239.48|10239.6|10239.6|10239.38|10239.38|0
1651826660000|2022-05-06 08:44:20|10239.71|10239.71|10239.8|10239.8|10239.8|10239.8|10239.52|10239.52|0
1651826670000|2022-05-06 08:44:30|10239.22|10239.22|10239|10239|10239.22|10239.22|10239|10239|0
1651826680000|2022-05-06 08:44:40|10239.37|10239.37|10239|10239|10239.62|10239.62|10239|10239|0
1651826690000|2022-05-06 08:44:50|10237.72|10237.72|10236.96|10236.96|10237.72|10237.72|10236.96|10236.96|0
1651826700000|2022-05-06 08:45:00|10236.69|10236.69|10236.69|10236.69|10236.69|10236.69|10236.69|10236.69|0
1651826710000|2022-05-06 08:45:10|10236.52|10236.52|10236.95|10236.95|10236.95|10236.95|10236.52|10236.52|0
1651826720000|2022-05-06 08:45:20|10237.14|10237.14|10237.14|10237.14|10237.14|10237.14|10237.14|10237.14|0
1651826730000|2022-05-06 08:45:30|10236.91|10236.91|10236.35|10236.35|10236.91|10236.91|10236.35|10236.35|0
1651826740000|2022-05-06 08:45:40|10235.57|10235.57|10234.05|10234.05|10235.57|10235.57|10234.05|10234.05|0
1651826750000|2022-05-06 08:45:50|10234.46|10234.46|10234.24|10234.24|10234.46|10234.46|10234.24|10234.24|0
1651826760000|2022-05-06 08:46:00|10233.86|10233.86|10232.87|10232.87|10233.86|10233.86|10232.87|10232.87|0
1651826770000|2022-05-06 08:46:10|10233.22|10233.22|10232.82|10232.82|10233.22|10233.22|10232.7|10232.7|0
1651826790000|2022-05-06 08:46:30|10233.25|10233.25|10232.89|10232.89|10233.25|10233.25|10232.4|10232.4|0
1651826800000|2022-05-06 08:46:40|10232.8|10232.8|10232.96|10232.96|10233.1|10233.1|10232.8|10232.8|0
1651826810000|2022-05-06 08:46:50|10232.59|10232.59|10232.96|10232.96|10232.96|10232.96|10232.59|10232.59|0
1651826820000|2022-05-06 08:47:00|10232.78|10232.78|10232.27|10232.27|10232.78|10232.78|10232.16|10232.16|0
1651826850000|2022-05-06 08:47:30|10232.17|10232.17|10232.17|10232.17|10232.17|10232.17|10232.17|10232.17|0
1651826860000|2022-05-06 08:47:40|10231.68|10231.68|10231.24|10231.24|10231.68|10231.68|10231.24|10231.24|0
1651826870000|2022-05-06 08:47:50|10231.12|10231.12|10225.43|10225.43|10231.12|10231.12|10224.51|10224.51|0
1651826880000|2022-05-06 08:48:00|10224.79|10224.79|10224.98|10224.98|10224.98|10224.98|10224.79|10224.79|0
1651826890000|2022-05-06 08:48:10|10224.75|10224.75|10223.29|10223.29|10224.75|10224.75|10223.29|10223.29|0
1651826900000|2022-05-06 08:48:20|10223.4|10223.4|10223.27|10223.27|10223.4|10223.4|10223.27|10223.27|0
1651826910000|2022-05-06 08:48:30|10223.05|10223.05|10220.93|10220.93|10223.05|10223.05|10220.93|10220.93|0
1651826920000|2022-05-06 08:48:40|10220.75|10220.75|10219.53|10219.53|10220.96|10220.96|10219.53|10219.53|0
1651826930000|2022-05-06 08:48:50|10219.28|10219.28|10219.34|10219.34|10219.34|10219.34|10219.28|10219.28|0
1651826940000|2022-05-06 08:49:00|10219.1|10219.1|10219.42|10219.42|10219.42|10219.42|10218.93|10218.93|0
1651826960000|2022-05-06 08:49:20|10219.59|10219.59|10215.24|10215.24|10219.59|10219.59|10215.24|10215.24|0
1651826970000|2022-05-06 08:49:30|10214.99|10214.99|10214.12|10214.12|10214.99|10214.99|10214.12|10214.12|0
1651826980000|2022-05-06 08:49:40|10214.04|10214.04|10214.04|10214.04|10214.04|10214.04|10214.04|10214.04|0
1651826990000|2022-05-06 08:49:50|10212.27|10212.27|10211.74|10211.74|10212.49|10212.49|10211.74|10211.74|0
1651827000000|2022-05-06 08:50:00|10211.05|10211.05|10209.94|10209.94|10211.05|10211.05|10209.57|10209.57|0
1651827010000|2022-05-06 08:50:10|10210.27|10210.27|10209.97|10209.97|10210.27|10210.27|10209.97|10209.97|0
1651827020000|2022-05-06 08:50:20|10210.29|10210.29|10210.29|10210.29|10210.29|10210.29|10210.29|10210.29|0
1651827030000|2022-05-06 08:50:30|10210.12|10210.12|10210.56|10210.56|10210.56|10210.56|10210.12|10210.12|0
1651827040000|2022-05-06 08:50:40|10209.71|10209.71|10211.68|10211.68|10211.68|10211.68|10209.71|10209.71|0
1651827050000|2022-05-06 08:50:50|10211.87|10211.87|10209.75|10209.75|10211.87|10211.87|10209.58|10209.58|0
1651827060000|2022-05-06 08:51:00|10209.32|10209.32|10208.99|10208.99|10209.32|10209.32|10208.55|10208.55|0
1651827070000|2022-05-06 08:51:10|10209.36|10209.36|10208.99|10208.99|10209.36|10209.36|10208.99|10208.99|0
1651827080000|2022-05-06 08:51:20|10209.17|10209.17|10209.72|10209.72|10209.72|10209.72|10209.17|10209.17|0
1651827090000|2022-05-06 08:51:30|10209.8|10209.8|10209.8|10209.8|10209.8|10209.8|10209.8|10209.8|0
1651827100000|2022-05-06 08:51:40|10209.88|10209.88|10209.88|10209.88|10209.88|10209.88|10209.88|10209.88|0
1651827110000|2022-05-06 08:51:50|10210.3|10210.3|10210.3|10210.3|10210.3|10210.3|10210.3|10210.3|0
1651827120000|2022-05-06 08:52:00|10210.67|10210.67|10210.86|10210.86|10210.86|10210.86|10210.67|10210.67|0
1651827130000|2022-05-06 08:52:10|10211.31|10211.31|10212.46|10212.46|10212.51|10212.51|10211.31|10211.31|0
1651827140000|2022-05-06 08:52:20|10212.32|10212.32|10212.67|10212.67|10212.67|10212.67|10212.04|10212.04|0
1651827150000|2022-05-06 08:52:30|10212.89|10212.89|10213.33|10213.33|10213.33|10213.33|10212.89|10212.89|0
1651827160000|2022-05-06 08:52:40|10213.26|10213.26|10213.26|10213.26|10213.26|10213.26|10213.26|10213.26|0
1651827190000|2022-05-06 08:53:10|10213.48|10213.48|10213.48|10213.48|10213.48|10213.48|10213.48|10213.48|0
1651827210000|2022-05-06 08:53:30|10212.52|10212.52|10211.92|10211.92|10212.52|10212.52|10211.92|10211.92|0
1651827220000|2022-05-06 08:53:40|10212.76|10212.76|10212.54|10212.54|10212.98|10212.98|10212.54|10212.54|0
1651827230000|2022-05-06 08:53:50|10212.98|10212.98|10212.98|10212.98|10212.98|10212.98|10212.98|10212.98|0
1651827240000|2022-05-06 08:54:00|10213.11|10213.11|10213.43|10213.43|10213.43|10213.43|10213.11|10213.11|0
1651827260000|2022-05-06 08:54:20|10213.21|10213.21|10212.96|10212.96|10213.21|10213.21|10212.96|10212.96|0
1651827270000|2022-05-06 08:54:30|10213.28|10213.28|10210.77|10210.77|10213.28|10213.28|10210.77|10210.77|0
1651827280000|2022-05-06 08:54:40|10210.33|10210.33|10209.38|10209.38|10210.33|10210.33|10209.38|10209.38|0
1651827290000|2022-05-06 08:54:50|10208.94|10208.94|10208.94|10208.94|10208.94|10208.94|10208.94|10208.94|0
1651827300000|2022-05-06 08:55:00|10208.51|10208.51|10207.94|10207.94|10208.69|10208.69|10207.94|10207.94|0
1651827310000|2022-05-06 08:55:10|10207.56|10207.56|10208.44|10208.44|10208.44|10208.44|10207.56|10207.56|0
1651827320000|2022-05-06 08:55:20|10208.67|10208.67|10208.61|10208.61|10208.67|10208.67|10208.25|10208.25|0
1651827330000|2022-05-06 08:55:30|10208.42|10208.42|10209.51|10209.51|10209.51|10209.51|10208.42|10208.42|0
1651827360000|2022-05-06 08:56:00|10209.63|10209.63|10209.76|10209.76|10209.76|10209.76|10209.63|10209.63|0
1651827370000|2022-05-06 08:56:10|10210.08|10210.08|10210.73|10210.73|10210.73|10210.73|10210.08|10210.08|0
1651827380000|2022-05-06 08:56:20|10210.55|10210.55|10208.93|10208.93|10210.55|10210.55|10208.93|10208.93|0
1651827390000|2022-05-06 08:56:30|10209.11|10209.11|10209.46|10209.46|10209.46|10209.46|10209.11|10209.11|0
1651827420000|2022-05-06 08:57:00|10209.33|10209.33|10209.47|10209.47|10209.52|10209.52|10209.29|10209.29|0
1651827430000|2022-05-06 08:57:10|10209.28|10209.28|10209.56|10209.56|10209.56|10209.56|10209.28|10209.28|0
1651827440000|2022-05-06 08:57:20|10210.34|10210.34|10210.84|10210.84|10210.84|10210.84|10210.34|10210.34|0
1651827450000|2022-05-06 08:57:30|10211.69|10211.69|10213.53|10213.53|10213.53|10213.53|10211.69|10211.69|0
1651827460000|2022-05-06 08:57:40|10212.75|10212.75|10212.97|10212.97|10213.19|10213.19|10212.68|10212.68|0
1651827470000|2022-05-06 08:57:50|10212.51|10212.51|10212.29|10212.29|10212.51|10212.51|10212.29|10212.29|0
1651827480000|2022-05-06 08:58:00|10212.51|10212.51|10212.38|10212.38|10212.51|10212.51|10212.02|10212.02|0
1651827490000|2022-05-06 08:58:10|10212.56|10212.56|10212.1|10212.1|10212.56|10212.56|10212.1|10212.1|0
1651827500000|2022-05-06 08:58:20|10211.7|10211.7|10212.14|10212.14|10212.14|10212.14|10211.7|10211.7|0
1651827510000|2022-05-06 08:58:30|10212.27|10212.27|10211.9|10211.9|10212.4|10212.4|10211.9|10211.9|0
1651827520000|2022-05-06 08:58:40|10211.45|10211.45|10211.45|10211.45|10211.45|10211.45|10211.45|10211.45|0
1651827530000|2022-05-06 08:58:50|10211.68|10211.68|10211.68|10211.68|10211.68|10211.68|10211.68|10211.68|0
1651827540000|2022-05-06 08:59:00|10211.49|10211.49|10211.49|10211.49|10211.49|10211.49|10211.49|10211.49|0
1651827550000|2022-05-06 08:59:10|10211.04|10211.04|10211.04|10211.04|10211.04|10211.04|10211.04|10211.04|0
1651827560000|2022-05-06 08:59:20|10209.48|10209.48|10209.48|10209.48|10209.48|10209.48|10209.48|10209.48|0
1651827580000|2022-05-06 08:59:40|10208.7|10208.7|10208.61|10208.61|10208.7|10208.7|10208.61|10208.61|0
1651827590000|2022-05-06 08:59:50|10208.24|10208.24|10209.24|10209.24|10209.24|10209.24|10208.01|10208.01|0
1651827600000|2022-05-06 09:00:00|10209.61|10209.61|10210.06|10210.06|10210.06|10210.06|10209.61|10209.61|0
1651827610000|2022-05-06 09:00:10|10210.52|10210.52|10210.29|10210.29|10210.52|10210.52|10210.29|10210.29|0
1651827620000|2022-05-06 09:00:20|10209.52|10209.52|10208.82|10208.82|10209.52|10209.52|10208.82|10208.82|0
1651827630000|2022-05-06 09:00:30|10209.06|10209.06|10209.06|10209.06|10209.06|10209.06|10209.06|10209.06|0
1651827650000|2022-05-06 09:00:50|10208.73|10208.73|10208.73|10208.73|10208.73|10208.73|10208.73|10208.73|0
1651827660000|2022-05-06 09:01:00|10208.3|10208.3|10207.86|10207.86|10208.3|10208.3|10207.86|10207.86|0
1651827670000|2022-05-06 09:01:10|10208.09|10208.09|10208.77|10208.77|10208.77|10208.77|10208.09|10208.09|0
1651827690000|2022-05-06 09:01:30|10209.64|10209.64|10209.41|10209.41|10209.64|10209.64|10209.41|10209.41|0
1651827710000|2022-05-06 09:01:50|10209.19|10209.19|10209.57|10209.57|10209.57|10209.57|10208.84|10208.84|0
1651827720000|2022-05-06 09:02:00|10209.33|10209.33|10209.08|10209.08|10209.33|10209.33|10209.08|10209.08|0
1651827730000|2022-05-06 09:02:10|10209.33|10209.33|10209.33|10209.33|10209.33|10209.33|10209.33|10209.33|0
1651827740000|2022-05-06 09:02:20|10209.59|10209.59|10209.21|10209.21|10209.59|10209.59|10209.21|10209.21|0
1651827750000|2022-05-06 09:02:30|10209.33|10209.33|10209.33|10209.33|10209.33|10209.33|10209.33|10209.33|0
1651827760000|2022-05-06 09:02:40|10209.21|10209.21|10209.21|10209.21|10209.21|10209.21|10209.21|10209.21|0
1651827770000|2022-05-06 09:02:50|10209.5|10209.5|10208.89|10208.89|10209.5|10209.5|10208.55|10208.55|0
1651827780000|2022-05-06 09:03:00|10208.45|10208.45|10208.89|10208.89|10208.89|10208.89|10208.26|10208.26|0
1651827790000|2022-05-06 09:03:10|10209.08|10209.08|10209.61|10209.61|10209.61|10209.61|10209.08|10209.08|0
1651827800000|2022-05-06 09:03:20|10210.38|10210.38|10209.43|10209.43|10210.38|10210.38|10209.43|10209.43|0
1651827820000|2022-05-06 09:03:40|10210.21|10210.21|10210.21|10210.21|10210.21|10210.21|10210.21|10210.21|0
1651827840000|2022-05-06 09:04:00|10210.65|10210.65|10211.09|10211.09|10211.09|10211.09|10210.65|10210.65|0
1651827850000|2022-05-06 09:04:10|10212.65|10212.65|10212.43|10212.43|10212.91|10212.91|10212.43|10212.43|0
1651827880000|2022-05-06 09:04:40|10213.21|10213.21|10212.56|10212.56|10213.21|10213.21|10212.56|10212.56|0
1651827890000|2022-05-06 09:04:50|10213.29|10213.29|10213.29|10213.29|10213.29|10213.29|10213.29|10213.29|0
1651827900000|2022-05-06 09:05:00|10212.67|10212.67|10212.3|10212.3|10212.67|10212.67|10212.3|10212.3|0
1651827910000|2022-05-06 09:05:10|10212.43|10212.43|10212.79|10212.79|10212.8|10212.8|10212.41|10212.41|0
1651827920000|2022-05-06 09:05:20|10212.5|10212.5|10212.68|10212.68|10212.68|10212.68|10212.5|10212.5|0
1651827940000|2022-05-06 09:05:40|10214.24|10214.24|10214.61|10214.61|10214.61|10214.61|10214.24|10214.24|0
1651827950000|2022-05-06 09:05:50|10214.49|10214.49|10214.49|10214.49|10214.49|10214.49|10214.49|10214.49|0
1651827960000|2022-05-06 09:06:00|10214.09|10214.09|10214.34|10214.34|10214.34|10214.34|10214.09|10214.09|0
1651827980000|2022-05-06 09:06:20|10214.42|10214.42|10214.42|10214.42|10214.42|10214.42|10214.42|10214.42|0
1651827990000|2022-05-06 09:06:30|10214.17|10214.17|10214.4|10214.4|10214.4|10214.4|10214.17|10214.17|0
1651828000000|2022-05-06 09:06:40|10214.62|10214.62|10214.39|10214.39|10214.62|10214.62|10214.39|10214.39|0
1651828010000|2022-05-06 09:06:50|10214.49|10214.49|10214.76|10214.76|10215|10215|10214.49|10214.49|0
1651828020000|2022-05-06 09:07:00|10215.54|10215.54|10215.29|10215.29|10215.54|10215.54|10215.29|10215.29|0
1651828030000|2022-05-06 09:07:10|10215.54|10215.54|10214.51|10214.51|10215.54|10215.54|10214.51|10214.51|0
1651828040000|2022-05-06 09:07:20|10214.05|10214.05|10213.69|10213.69|10214.05|10214.05|10213.69|10213.69|0
1651828050000|2022-05-06 09:07:30|10213.91|10213.91|10214.14|10214.14|10214.14|10214.14|10213.91|10213.91|0
1651828060000|2022-05-06 09:07:40|10214.83|10214.83|10215.67|10215.67|10215.9|10215.9|10214.83|10214.83|0
1651828070000|2022-05-06 09:07:50|10215.8|10215.8|10214.9|10214.9|10215.8|10215.8|10214.9|10214.9|0
1651828080000|2022-05-06 09:08:00|10214.66|10214.66|10210.98|10210.98|10214.66|10214.66|10210.98|10210.98|0
1651828090000|2022-05-06 09:08:10|10210.26|10210.26|10209.7|10209.7|10210.26|10210.26|10209.7|10209.7|0
1651828100000|2022-05-06 09:08:20|10209.83|10209.83|10209.45|10209.45|10209.83|10209.83|10209.45|10209.45|0
1651828110000|2022-05-06 09:08:30|10209.32|10209.32|10208.22|10208.22|10209.32|10209.32|10208.22|10208.22|0
1651828120000|2022-05-06 09:08:40|10207.99|10207.99|10207.99|10207.99|10207.99|10207.99|10207.99|10207.99|0
1651828130000|2022-05-06 09:08:50|10207.62|10207.62|10208.29|10208.29|10208.29|10208.29|10207.62|10207.62|0
1651828140000|2022-05-06 09:09:00|10208.47|10208.47|10210.46|10210.46|10210.46|10210.46|10208.47|10208.47|0
1651828160000|2022-05-06 09:09:20|10210.24|10210.24|10210.24|10210.24|10210.24|10210.24|10210.24|10210.24|0
1651828180000|2022-05-06 09:09:40|10210.02|10210.02|10209.79|10209.79|10210.02|10210.02|10209.01|10209.01|0
1651828200000|2022-05-06 09:10:00|10209.88|10209.88|10209.88|10209.88|10209.88|10209.88|10209.88|10209.88|0
1651828220000|2022-05-06 09:10:20|10210.34|10210.34|10210.21|10210.21|10210.34|10210.34|10210.21|10210.21|0
1651828260000|2022-05-06 09:11:00|10210.96|10210.96|10211.08|10211.08|10211.08|10211.08|10210.96|10210.96|0
1651828270000|2022-05-06 09:11:10|10211.43|10211.43|10215.33|10215.33|10215.33|10215.33|10211.43|10211.43|0
1651828280000|2022-05-06 09:11:20|10215.62|10215.62|10215.52|10215.52|10215.62|10215.62|10215.52|10215.52|0
1651828290000|2022-05-06 09:11:30|10215.29|10215.29|10215.29|10215.29|10215.29|10215.29|10215.29|10215.29|0
1651828300000|2022-05-06 09:11:40|10214.84|10214.84|10215.2|10215.2|10215.29|10215.29|10214.84|10214.84|0
1651828310000|2022-05-06 09:11:50|10215.37|10215.37|10215.43|10215.43|10215.43|10215.43|10215.2|10215.2|0
1651828320000|2022-05-06 09:12:00|10215.25|10215.25|10217.02|10217.02|10218.11|10218.11|10215.25|10215.25|0
1651828330000|2022-05-06 09:12:10|10216.57|10216.57|10216.5|10216.5|10217.43|10217.43|10216.5|10216.5|0
1651828340000|2022-05-06 09:12:20|10216.04|10216.04|10216.42|10216.42|10216.42|10216.42|10216.04|10216.04|0
1651828350000|2022-05-06 09:12:30|10216.54|10216.54|10218.65|10218.65|10218.65|10218.65|10216.54|10216.54|0
1651828370000|2022-05-06 09:12:50|10218.43|10218.43|10218.25|10218.25|10218.43|10218.43|10218.25|10218.25|0
1651828380000|2022-05-06 09:13:00|10218.37|10218.37|10218.11|10218.11|10218.37|10218.37|10217.88|10217.88|0
1651828390000|2022-05-06 09:13:10|10218.6|10218.6|10219.66|10219.66|10219.66|10219.66|10218.47|10218.47|0
1651828400000|2022-05-06 09:13:20|10219.2|10219.2|10219.8|10219.8|10220.12|10220.12|10219.2|10219.2|0
1651828410000|2022-05-06 09:13:30|10220.06|10220.06|10220.25|10220.25|10220.25|10220.25|10220.06|10220.06|0
1651828420000|2022-05-06 09:13:40|10220.03|10220.03|10220.16|10220.16|10220.16|10220.16|10220.03|10220.03|0
1651828430000|2022-05-06 09:13:50|10220.42|10220.42|10219.6|10219.6|10220.42|10220.42|10219.6|10219.6|0
1651828440000|2022-05-06 09:14:00|10220.22|10220.22|10220.5|10220.5|10220.74|10220.74|10220.04|10220.04|0
1651828450000|2022-05-06 09:14:10|10220.93|10220.93|10221.01|10221.01|10221.01|10221.01|10220.93|10220.93|0
1651828460000|2022-05-06 09:14:20|10220.39|10220.39|10220.43|10220.43|10220.52|10220.52|10220.27|10220.27|0
1651828470000|2022-05-06 09:14:30|10220.8|10220.8|10220.67|10220.67|10221.05|10221.05|10220.67|10220.67|0
1651828480000|2022-05-06 09:14:40|10221.11|10221.11|10221.11|10221.11|10221.11|10221.11|10221.11|10221.11|0
1651828490000|2022-05-06 09:14:50|10220.43|10220.43|10220.2|10220.2|10220.43|10220.43|10220.2|10220.2|0
1651828500000|2022-05-06 09:15:00|10220.45|10220.45|10220.54|10220.54|10220.54|10220.54|10220.45|10220.45|0
1651828510000|2022-05-06 09:15:10|10220.63|10220.63|10219.62|10219.62|10220.63|10220.63|10219.62|10219.62|0
1651828520000|2022-05-06 09:15:20|10219.87|10219.87|10219|10219|10219.87|10219.87|10219|10219|0
1651828540000|2022-05-06 09:15:40|10218.6|10218.6|10218.98|10218.98|10218.98|10218.98|10218.6|10218.6|0
1651828560000|2022-05-06 09:16:00|10217.84|10217.84|10218.29|10218.29|10218.29|10218.29|10217.84|10217.84|0
1651828570000|2022-05-06 09:16:10|10218.75|10218.75|10218.07|10218.07|10218.75|10218.75|10218.07|10218.07|0
1651828580000|2022-05-06 09:16:20|10217.84|10217.84|10218|10218|10218|10218|10217.57|10217.57|0
1651828590000|2022-05-06 09:16:30|10217.34|10217.34|10216.7|10216.7|10217.34|10217.34|10216.7|10216.7|0
1651828600000|2022-05-06 09:16:40|10216.04|10216.04|10216.04|10216.04|10216.04|10216.04|10216.04|10216.04|0
1651828610000|2022-05-06 09:16:50|10215.67|10215.67|10215.83|10215.83|10215.83|10215.83|10215.42|10215.42|0
1651828620000|2022-05-06 09:17:00|10214.96|10214.96|10214.39|10214.39|10214.96|10214.96|10214.39|10214.39|0
1651828630000|2022-05-06 09:17:10|10213.97|10213.97|10211.56|10211.56|10213.97|10213.97|10211.56|10211.56|0
1651828670000|2022-05-06 09:17:50|10211.81|10211.81|10211.4|10211.4|10211.81|10211.81|10210.78|10210.78|0
1651828680000|2022-05-06 09:18:00|10211.9|10211.9|10211.25|10211.25|10212.27|10212.27|10211.25|10211.25|0
1651828690000|2022-05-06 09:18:10|10211.03|10211.03|10208.4|10208.4|10211.03|10211.03|10208.4|10208.4|0
1651828700000|2022-05-06 09:18:20|10208.01|10208.01|10207.36|10207.36|10208.01|10208.01|10207.18|10207.18|0
1651828710000|2022-05-06 09:18:30|10207.53|10207.53|10204.1|10204.1|10207.53|10207.53|10204.1|10204.1|0
1651828720000|2022-05-06 09:18:40|10203.72|10203.72|10203.03|10203.03|10203.72|10203.72|10203.03|10203.03|0
1651828730000|2022-05-06 09:18:50|10203.4|10203.4|10203.4|10203.4|10203.4|10203.4|10203.4|10203.4|0
1651828740000|2022-05-06 09:19:00|10203.89|10203.89|10204.61|10204.61|10204.65|10204.65|10203.89|10203.89|0
1651828750000|2022-05-06 09:19:10|10204.43|10204.43|10204.43|10204.43|10204.43|10204.43|10204.43|10204.43|0
1651828760000|2022-05-06 09:19:20|10204.61|10204.61|10204.61|10204.61|10204.61|10204.61|10204.61|10204.61|0
1651828770000|2022-05-06 09:19:30|10204.85|10204.85|10204.85|10204.85|10204.85|10204.85|10204.85|10204.85|0
1651828780000|2022-05-06 09:19:40|10204.59|10204.59|10204.81|10204.81|10204.81|10204.81|10204.59|10204.59|0
1651828800000|2022-05-06 09:20:00|10205.02|10205.02|10205.52|10205.52|10205.52|10205.52|10205.02|10205.02|0
1651828810000|2022-05-06 09:20:10|10206.2|10206.2|10206.2|10206.2|10206.2|10206.2|10206.2|10206.2|0
1651828820000|2022-05-06 09:20:20|10206.32|10206.32|10206.32|10206.32|10206.32|10206.32|10206.32|10206.32|0
1651828830000|2022-05-06 09:20:30|10205.83|10205.83|10207.36|10207.36|10207.36|10207.36|10205.83|10205.83|0
1651828840000|2022-05-06 09:20:40|10208.14|10208.14|10209.51|10209.51|10209.51|10209.51|10208.14|10208.14|0
1651828850000|2022-05-06 09:20:50|10209.65|10209.65|10209.18|10209.18|10209.65|10209.65|10208.86|10208.86|0
1651828860000|2022-05-06 09:21:00|10208.73|10208.73|10208.73|10208.73|10208.73|10208.73|10208.73|10208.73|0
1651828880000|2022-05-06 09:21:20|10208.36|10208.36|10208.58|10208.58|10208.58|10208.58|10208.36|10208.36|0
1651828890000|2022-05-06 09:21:30|10208.21|10208.21|10207.27|10207.27|10208.21|10208.21|10207.27|10207.27|0
1651828900000|2022-05-06 09:21:40|10207.05|10207.05|10207.05|10207.05|10207.05|10207.05|10207.05|10207.05|0
1651828910000|2022-05-06 09:21:50|10206.86|10206.86|10206.26|10206.26|10206.86|10206.86|10206.26|10206.26|0
1651828920000|2022-05-06 09:22:00|10206.48|10206.48|10206.57|10206.57|10206.57|10206.57|10206.48|10206.48|0
1651828930000|2022-05-06 09:22:10|10206.22|10206.22|10204.21|10204.21|10206.22|10206.22|10203.88|10203.88|0
1651828960000|2022-05-06 09:22:40|10204.67|10204.67|10204.67|10204.67|10204.67|10204.67|10204.67|10204.67|0
1651828970000|2022-05-06 09:22:50|10204.93|10204.93|10204.93|10204.93|10204.93|10204.93|10204.93|10204.93|0
1651828980000|2022-05-06 09:23:00|10205.4|10205.4|10205.4|10205.4|10205.4|10205.4|10205.4|10205.4|0
1651828990000|2022-05-06 09:23:10|10204.91|10204.91|10205.92|10205.92|10205.92|10205.92|10204.78|10204.78|0
1651829000000|2022-05-06 09:23:20|10205.01|10205.01|10204|10204|10205.01|10205.01|10203.63|10203.63|0
1651829010000|2022-05-06 09:23:30|10204.13|10204.13|10204.28|10204.28|10204.5|10204.5|10204.13|10204.13|0
1651829020000|2022-05-06 09:23:40|10204.41|10204.41|10204.41|10204.41|10204.41|10204.41|10204.41|10204.41|0
1651829030000|2022-05-06 09:23:50|10204.2|10204.2|10203.98|10203.98|10204.2|10204.2|10203.98|10203.98|0
1651829040000|2022-05-06 09:24:00|10204.08|10204.08|10204.43|10204.43|10204.43|10204.43|10204.08|10204.08|0
1651829050000|2022-05-06 09:24:10|10204.78|10204.78|10206.25|10206.25|10206.25|10206.25|10204.34|10204.34|0
1651829060000|2022-05-06 09:24:20|10206.67|10206.67|10207.05|10207.05|10207.05|10207.05|10206.67|10206.67|0
1651829100000|2022-05-06 09:25:00|10207.52|10207.52|10207.29|10207.29|10207.52|10207.52|10207.29|10207.29|0
1651829110000|2022-05-06 09:25:10|10206.81|10206.81|10206.81|10206.81|10206.81|10206.81|10206.81|10206.81|0
1651829120000|2022-05-06 09:25:20|10209.15|10209.15|10208.82|10208.82|10209.15|10209.15|10208.82|10208.82|0
1651829130000|2022-05-06 09:25:30|10207.55|10207.55|10207.55|10207.55|10207.55|10207.55|10207.55|10207.55|0
1651829140000|2022-05-06 09:25:40|10207.19|10207.19|10205.14|10205.14|10207.19|10207.19|10205.14|10205.14|0
1651829150000|2022-05-06 09:25:50|10204.97|10204.97|10205.28|10205.28|10205.28|10205.28|10204.97|10204.97|0
1651829160000|2022-05-06 09:26:00|10205.73|10205.73|10207|10207|10207|10207|10205.73|10205.73|0
1651829180000|2022-05-06 09:26:20|10207.23|10207.23|10207.23|10207.23|10207.23|10207.23|10207.23|10207.23|0
1651829200000|2022-05-06 09:26:40|10207.35|10207.35|10206.21|10206.21|10207.35|10207.35|10206.21|10206.21|0
1651829210000|2022-05-06 09:26:50|10205.43|10205.43|10202.69|10202.69|10205.43|10205.43|10202.69|10202.69|0
1651829220000|2022-05-06 09:27:00|10202.27|10202.27|10202.27|10202.27|10202.27|10202.27|10202.27|10202.27|0
1651829230000|2022-05-06 09:27:10|10202.14|10202.14|10202.14|10202.14|10202.14|10202.14|10202.14|10202.14|0
1651829250000|2022-05-06 09:27:30|10202.39|10202.39|10202.39|10202.39|10202.39|10202.39|10202.39|10202.39|0
1651829270000|2022-05-06 09:27:50|10202.62|10202.62|10202.62|10202.62|10202.62|10202.62|10202.62|10202.62|0
1651829290000|2022-05-06 09:28:10|10202.47|10202.47|10199.59|10199.59|10202.47|10202.47|10199.59|10199.59|0
1651829300000|2022-05-06 09:28:20|10199.17|10199.17|10199.25|10199.25|10199.25|10199.25|10199.17|10199.17|0
1651829310000|2022-05-06 09:28:30|10199.47|10199.47|10199.47|10199.47|10199.47|10199.47|10199.47|10199.47|0
1651829320000|2022-05-06 09:28:40|10198.69|10198.69|10198.69|10198.69|10198.69|10198.69|10198.69|10198.69|0
1651829330000|2022-05-06 09:28:50|10199.6|10199.6|10199.6|10199.6|10199.6|10199.6|10199.6|10199.6|0
1651829340000|2022-05-06 09:29:00|10199.24|10199.24|10199.24|10199.24|10199.24|10199.24|10199.24|10199.24|0
1651829350000|2022-05-06 09:29:10|10198.87|10198.87|10198.17|10198.17|10198.87|10198.87|10198.17|10198.17|0
1651829370000|2022-05-06 09:29:30|10198.42|10198.42|10198.65|10198.65|10198.65|10198.65|10198.42|10198.42|0
1651829380000|2022-05-06 09:29:40|10198.82|10198.82|10199.36|10199.36|10200.36|10200.36|10198.82|10198.82|0
1651829390000|2022-05-06 09:29:50|10198.98|10198.98|10197.75|10197.75|10198.98|10198.98|10197.75|10197.75|0
1651829400000|2022-05-06 09:30:00|10197.36|10197.36|10197.91|10197.91|10197.92|10197.92|10197.36|10197.36|0
1651829410000|2022-05-06 09:30:10|10198.82|10198.82|10197.62|10197.62|10199.08|10199.08|10197.62|10197.62|0
1651829420000|2022-05-06 09:30:20|10197.88|10197.88|10197.53|10197.53|10197.88|10197.88|10197.35|10197.35|0
1651829430000|2022-05-06 09:30:30|10197.16|10197.16|10197.07|10197.07|10197.16|10197.16|10197.07|10197.07|0
1651829440000|2022-05-06 09:30:40|10197.2|10197.2|10197.2|10197.2|10197.2|10197.2|10197.2|10197.2|0
1651829450000|2022-05-06 09:30:50|10197.56|10197.56|10198.1|10198.1|10198.1|10198.1|10196.91|10196.91|0
1651829460000|2022-05-06 09:31:00|10198.46|10198.46|10198.46|10198.46|10198.46|10198.46|10198.46|10198.46|0
1651829470000|2022-05-06 09:31:10|10198.92|10198.92|10198.92|10198.92|10198.92|10198.92|10198.92|10198.92|0
1651829480000|2022-05-06 09:31:20|10198.77|10198.77|10200.5|10200.5|10200.5|10200.5|10198.77|10198.77|0
1651829500000|2022-05-06 09:31:40|10200.39|10200.39|10200.39|10200.39|10200.39|10200.39|10200.39|10200.39|0
1651829530000|2022-05-06 09:32:10|10200.55|10200.55|10200.37|10200.37|10200.55|10200.55|10200.37|10200.37|0
1651829540000|2022-05-06 09:32:20|10200.45|10200.45|10199.93|10199.93|10200.45|10200.45|10199.93|10199.93|0
1651829560000|2022-05-06 09:32:40|10198.83|10198.83|10198.83|10198.83|10198.83|10198.83|10198.83|10198.83|0
1651829580000|2022-05-06 09:33:00|10199|10199|10199.9|10199.9|10199.9|10199.9|10199|10199|0
1651829590000|2022-05-06 09:33:10|10200.07|10200.07|10200.57|10200.57|10200.57|10200.57|10200.07|10200.07|0
1651829600000|2022-05-06 09:33:20|10200.78|10200.78|10200.78|10200.78|10200.78|10200.78|10200.78|10200.78|0
1651829610000|2022-05-06 09:33:30|10201.14|10201.14|10203.09|10203.09|10203.09|10203.09|10201.07|10201.07|0
1651829620000|2022-05-06 09:33:40|10206.11|10206.11|10206.11|10206.11|10206.11|10206.11|10206.11|10206.11|0
1651829630000|2022-05-06 09:33:50|10206.55|10206.55|10206.55|10206.55|10206.55|10206.55|10206.55|10206.55|0
1651829640000|2022-05-06 09:34:00|10206.37|10206.37|10206.74|10206.74|10206.74|10206.74|10206.37|10206.37|0
1651829650000|2022-05-06 09:34:10|10206.57|10206.57|10206.57|10206.57|10206.57|10206.57|10206.57|10206.57|0
1651829660000|2022-05-06 09:34:20|10208.13|10208.13|10207.9|10207.9|10208.13|10208.13|10207.9|10207.9|0
1651829670000|2022-05-06 09:34:30|10208.02|10208.02|10207.8|10207.8|10208.02|10208.02|10207.8|10207.8|0
1651829680000|2022-05-06 09:34:40|10206.24|10206.24|10207.17|10207.17|10207.17|10207.17|10206.24|10206.24|0
1651829690000|2022-05-06 09:34:50|10207.39|10207.39|10207.39|10207.39|10207.39|10207.39|10207.39|10207.39|0
1651829700000|2022-05-06 09:35:00|10207.61|10207.61|10210.26|10210.26|10210.26|10210.26|10207.61|10207.61|0
1651829710000|2022-05-06 09:35:10|10210.02|10210.02|10210.02|10210.02|10210.02|10210.02|10210.02|10210.02|0
1651829720000|2022-05-06 09:35:20|10210.15|10210.15|10210.28|10210.28|10210.28|10210.28|10210.15|10210.15|0
1651829740000|2022-05-06 09:35:40|10210.5|10210.5|10210.49|10210.49|10210.5|10210.5|10210.27|10210.27|0
1651829750000|2022-05-06 09:35:50|10210.71|10210.71|10210.71|10210.71|10210.71|10210.71|10210.71|10210.71|0
1651829760000|2022-05-06 09:36:00|10210.49|10210.49|10210.49|10210.49|10210.49|10210.49|10210.49|10210.49|0
1651829780000|2022-05-06 09:36:20|10211.61|10211.61|10211.21|10211.21|10211.61|10211.61|10210.55|10210.55|0
1651829790000|2022-05-06 09:36:30|10210.98|10210.98|10210.75|10210.75|10210.98|10210.98|10210.75|10210.75|0
1651829800000|2022-05-06 09:36:40|10209.97|10209.97|10210.74|10210.74|10210.74|10210.74|10209.97|10209.97|0
1651829810000|2022-05-06 09:36:50|10209.93|10209.93|10209.93|10209.93|10209.93|10209.93|10209.93|10209.93|0
1651829820000|2022-05-06 09:37:00|10209.54|10209.54|10210.25|10210.25|10210.25|10210.25|10209.54|10209.54|0
1651829830000|2022-05-06 09:37:10|10211.12|10211.12|10210.57|10210.57|10211.12|10211.12|10210.34|10210.34|0
1651829860000|2022-05-06 09:37:40|10210.75|10210.75|10211|10211|10211.26|10211.26|10210.75|10210.75|0
1651829880000|2022-05-06 09:38:00|10210.63|10210.63|10210.63|10210.63|10210.63|10210.63|10210.63|10210.63|0
1651829890000|2022-05-06 09:38:10|10210.7|10210.7|10211.07|10211.07|10211.07|10211.07|10210.7|10210.7|0
1651829900000|2022-05-06 09:38:20|10211.24|10211.24|10214.49|10214.49|10214.49|10214.49|10211.24|10211.24|0
1651829910000|2022-05-06 09:38:30|10214.63|10214.63|10215.06|10215.06|10215.06|10215.06|10214.63|10214.63|0
1651829920000|2022-05-06 09:38:40|10215.3|10215.3|10216.22|10216.22|10216.22|10216.22|10215.3|10215.3|0
1651829930000|2022-05-06 09:38:50|10216.57|10216.57|10217.77|10217.77|10218.45|10218.45|10216.57|10216.57|0
1651829940000|2022-05-06 09:39:00|10217.42|10217.42|10217.07|10217.07|10217.42|10217.42|10217.07|10217.07|0
1651829950000|2022-05-06 09:39:10|10217.94|10217.94|10222.98|10222.98|10223.21|10223.21|10217.94|10217.94|0
1651829960000|2022-05-06 09:39:20|10223.36|10223.36|10225.25|10225.25|10225.38|10225.38|10223.36|10223.36|0
1651829970000|2022-05-06 09:39:30|10225.02|10225.02|10224.75|10224.75|10225.02|10225.02|10224.57|10224.57|0
1651829980000|2022-05-06 09:39:40|10224.91|10224.91|10224.91|10224.91|10224.91|10224.91|10224.91|10224.91|0
1651829990000|2022-05-06 09:39:50|10225.13|10225.13|10224.09|10224.09|10225.13|10225.13|10224.09|10224.09|0
1651830000000|2022-05-06 09:40:00|10224.57|10224.57|10223.91|10223.91|10224.57|10224.57|10223.91|10223.91|0
1651830010000|2022-05-06 09:40:10|10223.78|10223.78|10223.67|10223.67|10223.78|10223.78|10223.67|10223.67|0
1651830030000|2022-05-06 09:40:30|10222.89|10222.89|10223|10223|10223|10223|10222.89|10222.89|0
1651830060000|2022-05-06 09:41:00|10221.86|10221.86|10222.09|10222.09|10222.09|10222.09|10221.86|10221.86|0
1651830070000|2022-05-06 09:41:10|10221.76|10221.76|10221.76|10221.76|10221.76|10221.76|10221.76|10221.76|0
1651830080000|2022-05-06 09:41:20|10221.91|10221.91|10223.07|10223.07|10223.07|10223.07|10221.91|10221.91|0
1651830090000|2022-05-06 09:41:30|10222.2|10222.2|10221.74|10221.74|10222.2|10222.2|10221.74|10221.74|0
1651830100000|2022-05-06 09:41:40|10222.18|10222.18|10223.32|10223.32|10223.32|10223.32|10222.18|10222.18|0
1651830110000|2022-05-06 09:41:50|10222.86|10222.86|10222.86|10222.86|10222.86|10222.86|10222.86|10222.86|0
1651830120000|2022-05-06 09:42:00|10223.1|10223.1|10223.22|10223.22|10223.22|10223.22|10223.1|10223.1|0
1651830130000|2022-05-06 09:42:10|10223.32|10223.32|10223.32|10223.32|10223.32|10223.32|10223.32|10223.32|0
1651830140000|2022-05-06 09:42:20|10223.85|10223.85|10224.15|10224.15|10224.2|10224.2|10223.85|10223.85|0
1651830150000|2022-05-06 09:42:30|10224.58|10224.58|10224.82|10224.82|10224.94|10224.94|10224.58|10224.58|0
1651830170000|2022-05-06 09:42:50|10224.7|10224.7|10224.7|10224.7|10224.7|10224.7|10224.7|10224.7|0
1651830180000|2022-05-06 09:43:00|10224.47|10224.47|10224.73|10224.73|10224.73|10224.73|10224.29|10224.29|0
1651830190000|2022-05-06 09:43:10|10224.51|10224.51|10224.51|10224.51|10224.51|10224.51|10224.51|10224.51|0
1651830200000|2022-05-06 09:43:20|10224.43|10224.43|10224.43|10224.43|10224.43|10224.43|10224.43|10224.43|0
1651830210000|2022-05-06 09:43:30|10224.08|10224.08|10224.08|10224.08|10224.08|10224.08|10224.08|10224.08|0
1651830220000|2022-05-06 09:43:40|10224.16|10224.16|10225.13|10225.13|10225.13|10225.13|10224.16|10224.16|0
1651830230000|2022-05-06 09:43:50|10224.97|10224.97|10224.97|10224.97|10224.97|10224.97|10224.97|10224.97|0
1651830240000|2022-05-06 09:44:00|10225.43|10225.43|10225.43|10225.43|10225.43|10225.43|10225.43|10225.43|0
1651830270000|2022-05-06 09:44:30|10224.74|10224.74|10224.74|10224.74|10224.74|10224.74|10224.74|10224.74|0
1651830280000|2022-05-06 09:44:40|10224.91|10224.91|10226.04|10226.04|10226.04|10226.04|10224.83|10224.83|0
1651830290000|2022-05-06 09:44:50|10225.67|10225.67|10226.08|10226.08|10226.08|10226.08|10225.43|10225.43|0
1651830310000|2022-05-06 09:45:10|10226.41|10226.41|10226.29|10226.29|10226.41|10226.41|10226.29|10226.29|0
1651830320000|2022-05-06 09:45:20|10226.39|10226.39|10227.47|10227.47|10227.64|10227.64|10226.39|10226.39|0
1651830330000|2022-05-06 09:45:30|10227.57|10227.57|10227.57|10227.57|10227.57|10227.57|10227.57|10227.57|0
1651830340000|2022-05-06 09:45:40|10228.43|10228.43|10228.43|10228.43|10228.43|10228.43|10228|10228|0
1651830370000|2022-05-06 09:46:10|10228.59|10228.59|10228.49|10228.49|10228.59|10228.59|10228.49|10228.49|0
1651830380000|2022-05-06 09:46:20|10229.12|10229.12|10229.9|10229.9|10229.9|10229.9|10229.12|10229.12|0
1651830390000|2022-05-06 09:46:30|10230.44|10230.44|10231.12|10231.12|10231.12|10231.12|10230.08|10230.08|0
1651830410000|2022-05-06 09:46:50|10231.48|10231.48|10231.48|10231.48|10231.48|10231.48|10231.48|10231.48|0
1651830420000|2022-05-06 09:47:00|10232.47|10232.47|10233.12|10233.12|10233.31|10233.31|10232.47|10232.47|0
1651830430000|2022-05-06 09:47:10|10234.1|10234.1|10234.91|10234.91|10234.91|10234.91|10234.1|10234.1|0
1651830440000|2022-05-06 09:47:20|10234.72|10234.72|10234.91|10234.91|10234.91|10234.91|10234.72|10234.72|0
1651830450000|2022-05-06 09:47:30|10235.26|10235.26|10235.26|10235.26|10235.26|10235.26|10235.26|10235.26|0
1651830460000|2022-05-06 09:47:40|10235.69|10235.69|10235.8|10235.8|10235.8|10235.8|10235.51|10235.51|0
1651830470000|2022-05-06 09:47:50|10237.97|10237.97|10238.67|10238.67|10238.67|10238.67|10237.09|10237.09|0
1651830480000|2022-05-06 09:48:00|10238.92|10238.92|10239.39|10239.39|10239.39|10239.39|10238.92|10238.92|0
1651830490000|2022-05-06 09:48:10|10239.65|10239.65|10240.43|10240.43|10240.43|10240.43|10239.65|10239.65|0
1651830500000|2022-05-06 09:48:20|10240|10240|10240.23|10240.23|10240.23|10240.23|10240|10240|0
1651830510000|2022-05-06 09:48:30|10240.71|10240.71|10240.71|10240.71|10240.71|10240.71|10240.71|10240.71|0
1651830520000|2022-05-06 09:48:40|10241.03|10241.03|10241.11|10241.11|10241.11|10241.11|10241.03|10241.03|0
1651830530000|2022-05-06 09:48:50|10240.75|10240.75|10240.39|10240.39|10240.75|10240.75|10240.39|10240.39|0
1651830540000|2022-05-06 09:49:00|10240.55|10240.55|10240.55|10240.55|10240.55|10240.55|10240.55|10240.55|0
1651830550000|2022-05-06 09:49:10|10240.13|10240.13|10240.21|10240.21|10240.47|10240.47|10239.79|10239.79|0
1651830560000|2022-05-06 09:49:20|10240.37|10240.37|10239.92|10239.92|10240.37|10240.37|10239.92|10239.92|0
1651830570000|2022-05-06 09:49:30|10240.1|10240.1|10240.1|10240.1|10240.1|10240.1|10240.1|10240.1|0
1651830580000|2022-05-06 09:49:40|10241.66|10241.66|10240.88|10240.88|10241.66|10241.66|10240.88|10240.88|0
1651830590000|2022-05-06 09:49:50|10241.73|10241.73|10241.73|10241.73|10241.73|10241.73|10241.73|10241.73|0
1651830600000|2022-05-06 09:50:00|10243.29|10243.29|10242.16|10242.16|10243.72|10243.72|10242.16|10242.16|0
1651830610000|2022-05-06 09:50:10|10241.81|10241.81|10241.81|10241.81|10241.81|10241.81|10241.81|10241.81|0
1651830620000|2022-05-06 09:50:20|10241.64|10241.64|10242.95|10242.95|10242.95|10242.95|10241.64|10241.64|0
1651830630000|2022-05-06 09:50:30|10242.7|10242.7|10242.7|10242.7|10242.7|10242.7|10242.7|10242.7|0
1651830640000|2022-05-06 09:50:40|10242.82|10242.82|10242.82|10242.82|10242.82|10242.82|10242.82|10242.82|0
1651830650000|2022-05-06 09:50:50|10242.96|10242.96|10242.53|10242.53|10242.96|10242.96|10242.53|10242.53|0
1651830660000|2022-05-06 09:51:00|10242.88|10242.88|10243.66|10243.66|10243.66|10243.66|10242.88|10242.88|0
1651830680000|2022-05-06 09:51:20|10243.48|10243.48|10243.48|10243.48|10243.48|10243.48|10243.48|10243.48|0
1651830690000|2022-05-06 09:51:30|10243.16|10243.16|10243.16|10243.16|10243.16|10243.16|10243.16|10243.16|0
1651830700000|2022-05-06 09:51:40|10243.26|10243.26|10243.26|10243.26|10243.26|10243.26|10243.26|10243.26|0
1651830710000|2022-05-06 09:51:50|10241.7|10241.7|10240.92|10240.92|10241.7|10241.7|10240.92|10240.92|0
1651830720000|2022-05-06 09:52:00|10240.46|10240.46|10240.64|10240.64|10240.64|10240.64|10240.46|10240.46|0
1651830750000|2022-05-06 09:52:30|10241.04|10241.04|10240.12|10240.12|10241.04|10241.04|10240.12|10240.12|0
1651830760000|2022-05-06 09:52:40|10240.54|10240.54|10242.35|10242.35|10242.35|10242.35|10240.54|10240.54|0
1651830770000|2022-05-06 09:52:50|10242.48|10242.48|10243.4|10243.4|10243.53|10243.53|10242.48|10242.48|0
1651830780000|2022-05-06 09:53:00|10243.08|10243.08|10243.08|10243.08|10243.08|10243.08|10243.08|10243.08|0
1651830790000|2022-05-06 09:53:10|10242.55|10242.55|10242.55|10242.55|10242.55|10242.55|10242.55|10242.55|0
1651830800000|2022-05-06 09:53:20|10242.92|10242.92|10244.59|10244.59|10244.59|10244.59|10242.92|10242.92|0
1651830810000|2022-05-06 09:53:30|10244.96|10244.96|10246.81|10246.81|10247.06|10247.06|10244.96|10244.96|0
1651830820000|2022-05-06 09:53:40|10246.96|10246.96|10246.96|10246.96|10246.96|10246.96|10246.96|10246.96|0
1651830830000|2022-05-06 09:53:50|10247.18|10247.18|10247.18|10247.18|10247.18|10247.18|10247.18|10247.18|0
1651830840000|2022-05-06 09:54:00|10247.57|10247.57|10248.23|10248.23|10248.23|10248.23|10247.57|10247.57|0
1651830850000|2022-05-06 09:54:10|10247.8|10247.8|10248.52|10248.52|10248.52|10248.52|10247.8|10247.8|0
1651830860000|2022-05-06 09:54:20|10248.99|10248.99|10248.99|10248.99|10248.99|10248.99|10248.99|10248.99|0
1651830870000|2022-05-06 09:54:30|10249.51|10249.51|10249.51|10249.51|10249.51|10249.51|10249.51|10249.51|0
1651830880000|2022-05-06 09:54:40|10249.93|10249.93|10250.1|10250.1|10250.1|10250.1|10249.93|10249.93|0
1651830890000|2022-05-06 09:54:50|10250.02|10250.02|10250.1|10250.1|10250.1|10250.1|10250.02|10250.02|0
1651830900000|2022-05-06 09:55:00|10250.47|10250.47|10250.1|10250.1|10250.47|10250.47|10250.1|10250.1|0
1651830910000|2022-05-06 09:55:10|10251.43|10251.43|10251.43|10251.43|10251.43|10251.43|10251.43|10251.43|0
1651830920000|2022-05-06 09:55:20|10251.2|10251.2|10251.2|10251.2|10251.2|10251.2|10251.2|10251.2|0
1651830930000|2022-05-06 09:55:30|10251.34|10251.34|10251.71|10251.71|10251.71|10251.71|10251.34|10251.34|0
1651830940000|2022-05-06 09:55:40|10251.28|10251.28|10252.01|10252.01|10252.01|10252.01|10251.28|10251.28|0
1651830970000|2022-05-06 09:56:10|10252.46|10252.46|10253.52|10253.52|10253.52|10253.52|10252.46|10252.46|0
1651830980000|2022-05-06 09:56:20|10253.07|10253.07|10253.07|10253.07|10253.07|10253.07|10253.07|10253.07|0
1651830990000|2022-05-06 09:56:30|10252.85|10252.85|10252.57|10252.57|10253.46|10253.46|10252.57|10252.57|0
1651831000000|2022-05-06 09:56:40|10252.73|10252.73|10252.38|10252.38|10252.73|10252.73|10252.38|10252.38|0
1651831010000|2022-05-06 09:56:50|10252.69|10252.69|10252.69|10252.69|10252.69|10252.69|10252.46|10252.46|0
1651831020000|2022-05-06 09:57:00|10252.5|10252.5|10252.5|10252.5|10252.5|10252.5|10252.5|10252.5|0
1651831030000|2022-05-06 09:57:10|10252.87|10252.87|10253.09|10253.09|10253.09|10253.09|10252.87|10252.87|0
1651831040000|2022-05-06 09:57:20|10252.72|10252.72|10252.72|10252.72|10252.72|10252.72|10252.72|10252.72|0
1651831050000|2022-05-06 09:57:30|10253.37|10253.37|10252.72|10252.72|10253.37|10253.37|10252.72|10252.72|0
1651831060000|2022-05-06 09:57:40|10252.35|10252.35|10252.35|10252.35|10252.35|10252.35|10251.99|10251.99|0
1651831070000|2022-05-06 09:57:50|10252.49|10252.49|10252.25|10252.25|10252.62|10252.62|10252.25|10252.25|0
1651831080000|2022-05-06 09:58:00|10252.65|10252.65|10253.55|10253.55|10253.55|10253.55|10252.65|10252.65|0
1651831090000|2022-05-06 09:58:10|10253.76|10253.76|10254.19|10254.19|10254.19|10254.19|10253.76|10253.76|0
1651831100000|2022-05-06 09:58:20|10253.82|10253.82|10253.43|10253.43|10253.82|10253.82|10253.35|10253.35|0
1651831120000|2022-05-06 09:58:40|10254.21|10254.21|10256.01|10256.01|10256.01|10256.01|10254.21|10254.21|0
1651831130000|2022-05-06 09:58:50|10255.23|10255.23|10255.93|10255.93|10255.93|10255.93|10255.05|10255.05|0
1651831140000|2022-05-06 09:59:00|10256.15|10256.15|10255.93|10255.93|10256.15|10256.15|10255.93|10255.93|0
1651831150000|2022-05-06 09:59:10|10256.15|10256.15|10257.37|10257.37|10257.37|10257.37|10256.15|10256.15|0
1651831160000|2022-05-06 09:59:20|10257.62|10257.62|10258.62|10258.62|10258.62|10258.62|10257.62|10257.62|0
1651831170000|2022-05-06 09:59:30|10258.74|10258.74|10259.04|10259.04|10259.04|10259.04|10258.74|10258.74|0
1651831180000|2022-05-06 09:59:40|10259.51|10259.51|10258.78|10258.78|10259.51|10259.51|10258.78|10258.78|0
1651831200000|2022-05-06 10:00:00|10258|10258|10256.51|10256.51|10258|10258|10256.51|10256.51|0
1651831210000|2022-05-06 10:00:10|10256.6|10256.6|10258.08|10258.08|10258.51|10258.51|10256.6|10256.6|0
1651831220000|2022-05-06 10:00:20|10258.26|10258.26|10257.38|10257.38|10258.26|10258.26|10257.38|10257.38|0
1651831230000|2022-05-06 10:00:30|10257.17|10257.17|10256.09|10256.09|10257.17|10257.17|10256.09|10256.09|0
1651831240000|2022-05-06 10:00:40|10256.33|10256.33|10256.83|10256.83|10256.83|10256.83|10256.33|10256.33|0
1651831250000|2022-05-06 10:00:50|10257|10257|10259.27|10259.27|10259.27|10259.27|10257|10257|0
1651831260000|2022-05-06 10:01:00|10259.04|10259.04|10259.2|10259.2|10259.2|10259.2|10259.04|10259.04|0
1651831270000|2022-05-06 10:01:10|10259.42|10259.42|10259.56|10259.56|10259.56|10259.56|10259.42|10259.42|0
1651831280000|2022-05-06 10:01:20|10259.38|10259.38|10259.03|10259.03|10259.38|10259.38|10259.03|10259.03|0
1651831290000|2022-05-06 10:01:30|10258.95|10258.95|10257.92|10257.92|10259.57|10259.57|10257.92|10257.92|0
1651831300000|2022-05-06 10:01:40|10257.85|10257.85|10257.23|10257.23|10257.85|10257.85|10257.23|10257.23|0
1651831310000|2022-05-06 10:01:50|10257.04|10257.04|10256.78|10256.78|10257.04|10257.04|10256.78|10256.78|0
1651831320000|2022-05-06 10:02:00|10256.92|10256.92|10257.11|10257.11|10257.11|10257.11|10256.92|10256.92|0
1651831330000|2022-05-06 10:02:10|10257.96|10257.96|10258.49|10258.49|10258.49|10258.49|10257.96|10257.96|0
1651831340000|2022-05-06 10:02:20|10258.06|10258.06|10258.06|10258.06|10258.06|10258.06|10258.06|10258.06|0
1651831350000|2022-05-06 10:02:30|10258.25|10258.25|10257.82|10257.82|10258.25|10258.25|10257.82|10257.82|0
1651831360000|2022-05-06 10:02:40|10257.44|10257.44|10257.09|10257.09|10257.44|10257.44|10256.98|10256.98|0
1651831370000|2022-05-06 10:02:50|10257.54|10257.54|10258.24|10258.24|10258.24|10258.24|10257.54|10257.54|0
1651831390000|2022-05-06 10:03:10|10257.86|10257.86|10258.09|10258.09|10258.09|10258.09|10257.86|10257.86|0
1651831400000|2022-05-06 10:03:20|10259.36|10259.36|10258.94|10258.94|10259.36|10259.36|10258.94|10258.94|0
1651831420000|2022-05-06 10:03:40|10259.02|10259.02|10259.02|10259.02|10259.02|10259.02|10259.02|10259.02|0
1651831430000|2022-05-06 10:03:50|10258.8|10258.8|10258.96|10258.96|10258.96|10258.96|10258.8|10258.8|0
1651831440000|2022-05-06 10:04:00|10258.86|10258.86|10258.86|10258.86|10258.86|10258.86|10258.86|10258.86|0
1651831450000|2022-05-06 10:04:10|10259.18|10259.18|10259.82|10259.82|10259.82|10259.82|10259.18|10259.18|0
1651831460000|2022-05-06 10:04:20|10259.97|10259.97|10259.82|10259.82|10259.97|10259.97|10259.34|10259.34|0
1651831470000|2022-05-06 10:04:30|10259.59|10259.59|10259.59|10259.59|10259.59|10259.59|10259.59|10259.59|0
1651831480000|2022-05-06 10:04:40|10259.27|10259.27|10259.43|10259.43|10259.43|10259.43|10258.79|10258.79|0
1651831490000|2022-05-06 10:04:50|10258.99|10258.99|10255.87|10255.87|10258.99|10258.99|10255.87|10255.87|0
1651831500000|2022-05-06 10:05:00|10255.19|10255.19|10255.06|10255.06|10255.19|10255.19|10255.06|10255.06|0
1651831510000|2022-05-06 10:05:10|10254.84|10254.84|10254.34|10254.34|10254.84|10254.84|10254.34|10254.34|0
1651831520000|2022-05-06 10:05:20|10253.91|10253.91|10253.86|10253.86|10254.14|10254.14|10253.86|10253.86|0
1651831540000|2022-05-06 10:05:40|10254.03|10254.03|10254.26|10254.26|10254.26|10254.26|10254.03|10254.03|0
1651831550000|2022-05-06 10:05:50|10253.91|10253.91|10250.79|10250.79|10253.91|10253.91|10250.79|10250.79|0
1651831560000|2022-05-06 10:06:00|10250.61|10250.61|10250.61|10250.61|10250.61|10250.61|10250.61|10250.61|0
1651831570000|2022-05-06 10:06:10|10250.48|10250.48|10249.7|10249.7|10250.48|10250.48|10249.7|10249.7|0
1651831580000|2022-05-06 10:06:20|10249.47|10249.47|10249.47|10249.47|10249.47|10249.47|10249.47|10249.47|0
1651831590000|2022-05-06 10:06:30|10249.8|10249.8|10249.8|10249.8|10249.8|10249.8|10249.8|10249.8|0
1651831600000|2022-05-06 10:06:40|10249.02|10249.02|10248.88|10248.88|10249.37|10249.37|10248.88|10248.88|0
1651831610000|2022-05-06 10:06:50|10248.96|10248.96|10248.96|10248.96|10248.96|10248.96|10248.96|10248.96|0
1651831620000|2022-05-06 10:07:00|10248.59|10248.59|10246.39|10246.39|10248.96|10248.96|10246.39|10246.39|0
1651831630000|2022-05-06 10:07:10|10246.24|10246.24|10245.54|10245.54|10246.24|10246.24|10245.54|10245.54|0
1651831640000|2022-05-06 10:07:20|10245.63|10245.63|10244.9|10244.9|10245.63|10245.63|10244.9|10244.9|0
1651831650000|2022-05-06 10:07:30|10244.8|10244.8|10244.51|10244.51|10244.8|10244.8|10244.41|10244.41|0
1651831660000|2022-05-06 10:07:40|10244.42|10244.42|10244.42|10244.42|10244.42|10244.42|10244.42|10244.42|0
1651831670000|2022-05-06 10:07:50|10244.06|10244.06|10241.48|10241.48|10244.06|10244.06|10241.35|10241.35|0
1651831680000|2022-05-06 10:08:00|10241.36|10241.36|10241.48|10241.48|10242.31|10242.31|10241.17|10241.17|0
1651831690000|2022-05-06 10:08:10|10241.87|10241.87|10240.11|10240.11|10241.87|10241.87|10240.11|10240.11|0
1651831700000|2022-05-06 10:08:20|10239.98|10239.98|10239.93|10239.93|10240.09|10240.09|10239.93|10239.93|0
1651831710000|2022-05-06 10:08:30|10239.85|10239.85|10239.85|10239.85|10239.85|10239.85|10239.85|10239.85|0
1651831720000|2022-05-06 10:08:40|10239.57|10239.57|10239.96|10239.96|10239.96|10239.96|10239.57|10239.57|0
1651831730000|2022-05-06 10:08:50|10238.65|10238.65|10237.43|10237.43|10238.65|10238.65|10237.43|10237.43|0
1651831740000|2022-05-06 10:09:00|10237.71|10237.71|10237.98|10237.98|10238.06|10238.06|10237.71|10237.71|0
1651831750000|2022-05-06 10:09:10|10237.76|10237.76|10237.55|10237.55|10237.76|10237.76|10237.55|10237.55|0
1651831760000|2022-05-06 10:09:20|10237.39|10237.39|10237.27|10237.27|10237.39|10237.39|10236.91|10236.91|0
1651831770000|2022-05-06 10:09:30|10237.5|10237.5|10239.88|10239.88|10239.88|10239.88|10237.5|10237.5|0
1651831790000|2022-05-06 10:09:50|10240.01|10240.01|10240.01|10240.01|10240.01|10240.01|10240.01|10240.01|0
1651831800000|2022-05-06 10:10:00|10240.79|10240.79|10241.32|10241.32|10241.94|10241.94|10240.79|10240.79|0
1651831810000|2022-05-06 10:10:10|10241.19|10241.19|10241.03|10241.03|10241.44|10241.44|10241.03|10241.03|0
1651831820000|2022-05-06 10:10:20|10240.96|10240.96|10239.31|10239.31|10240.96|10240.96|10239.31|10239.31|0
1651831830000|2022-05-06 10:10:30|10238.61|10238.61|10238.61|10238.61|10238.61|10238.61|10238.61|10238.61|0
1651831840000|2022-05-06 10:10:40|10238.84|10238.84|10238.84|10238.84|10238.84|10238.84|10238.84|10238.84|0
1651831850000|2022-05-06 10:10:50|10239.62|10239.62|10239.63|10239.63|10239.63|10239.63|10239.51|10239.51|0
1651831860000|2022-05-06 10:11:00|10239.25|10239.25|10239.25|10239.25|10239.25|10239.25|10239.25|10239.25|0
1651831870000|2022-05-06 10:11:10|10239.42|10239.42|10238.9|10238.9|10239.42|10239.42|10238.9|10238.9|0
1651831880000|2022-05-06 10:11:20|10238.77|10238.77|10238.12|10238.12|10238.77|10238.77|10237.68|10237.68|0
1651831890000|2022-05-06 10:11:30|10238.61|10238.61|10238.61|10238.61|10238.61|10238.61|10238.61|10238.61|0
1651831900000|2022-05-06 10:11:40|10238.82|10238.82|10238.93|10238.93|10238.93|10238.93|10238.82|10238.82|0
1651831910000|2022-05-06 10:11:50|10238.81|10238.81|10238.9|10238.9|10239|10239|10238.39|10238.39|0
1651831930000|2022-05-06 10:12:10|10238.43|10238.43|10238.6|10238.6|10238.6|10238.6|10238.43|10238.43|0
1651831940000|2022-05-06 10:12:20|10238.95|10238.95|10238.83|10238.83|10239.27|10239.27|10238.83|10238.83|0
1651831950000|2022-05-06 10:12:30|10238.34|10238.34|10238.15|10238.15|10238.34|10238.34|10238.15|10238.15|0
1651831960000|2022-05-06 10:12:40|10238.27|10238.27|10238.62|10238.62|10238.75|10238.75|10238.27|10238.27|0
1651831970000|2022-05-06 10:12:50|10238.23|10238.23|10238.23|10238.23|10238.23|10238.23|10238.23|10238.23|0
1651831980000|2022-05-06 10:13:00|10237.8|10237.8|10237.38|10237.38|10237.8|10237.8|10237.28|10237.28|0
1651831990000|2022-05-06 10:13:10|10235.88|10235.88|10233.72|10233.72|10235.88|10235.88|10233.72|10233.72|0
1651832000000|2022-05-06 10:13:20|10233.6|10233.6|10232.55|10232.55|10233.6|10233.6|10232.55|10232.55|0
1651832010000|2022-05-06 10:13:30|10231.68|10231.68|10230.42|10230.42|10231.68|10231.68|10230.42|10230.42|0
1651832020000|2022-05-06 10:13:40|10230.34|10230.34|10229.88|10229.88|10230.34|10230.34|10229.88|10229.88|0
1651832040000|2022-05-06 10:14:00|10230.21|10230.21|10230.4|10230.4|10230.89|10230.89|10230.21|10230.21|0
1651832050000|2022-05-06 10:14:10|10229.62|10229.62|10230.11|10230.11|10230.11|10230.11|10229.62|10229.62|0
1651832060000|2022-05-06 10:14:20|10229.69|10229.69|10229.69|10229.69|10229.69|10229.69|10229.69|10229.69|0
1651832070000|2022-05-06 10:14:30|10229.5|10229.5|10229.39|10229.39|10229.5|10229.5|10229.39|10229.39|0
1651832080000|2022-05-06 10:14:40|10229.64|10229.64|10229.64|10229.64|10229.64|10229.64|10229.64|10229.64|0
1651832090000|2022-05-06 10:14:50|10229.77|10229.77|10229.51|10229.51|10229.77|10229.77|10229.51|10229.51|0
1651832110000|2022-05-06 10:15:10|10229.77|10229.77|10231.46|10231.46|10231.46|10231.46|10229.71|10229.71|0
1651832120000|2022-05-06 10:15:20|10231.85|10231.85|10231.93|10231.93|10231.93|10231.93|10231.85|10231.85|0
1651832130000|2022-05-06 10:15:30|10232.19|10232.19|10232.58|10232.58|10232.71|10232.71|10232.19|10232.19|0
1651832150000|2022-05-06 10:15:50|10232.82|10232.82|10232.82|10232.82|10232.82|10232.82|10232.82|10232.82|0
1651832160000|2022-05-06 10:16:00|10232.92|10232.92|10233.08|10233.08|10233.26|10233.26|10232.92|10232.92|0
1651832170000|2022-05-06 10:16:10|10233.4|10233.4|10233.4|10233.4|10233.4|10233.4|10233.4|10233.4|0
1651832180000|2022-05-06 10:16:20|10233.84|10233.84|10234.87|10234.87|10234.87|10234.87|10233.84|10233.84|0
1651832190000|2022-05-06 10:16:30|10234.5|10234.5|10234.69|10234.69|10234.69|10234.69|10234.5|10234.5|0
1651832200000|2022-05-06 10:16:40|10235.19|10235.19|10235.19|10235.19|10235.19|10235.19|10235.19|10235.19|0
1651832230000|2022-05-06 10:17:10|10235.41|10235.41|10236.07|10236.07|10236.07|10236.07|10235.41|10235.41|0
1651832260000|2022-05-06 10:17:40|10236.16|10236.16|10236.16|10236.16|10236.16|10236.16|10236.16|10236.16|0
1651832280000|2022-05-06 10:18:00|10235.71|10235.71|10234.75|10234.75|10235.71|10235.71|10234.57|10234.57|0
1651832290000|2022-05-06 10:18:10|10234.63|10234.63|10234.63|10234.63|10234.63|10234.63|10234.63|10234.63|0
1651832300000|2022-05-06 10:18:20|10234.39|10234.39|10234.47|10234.47|10234.47|10234.47|10234.39|10234.39|0
1651832310000|2022-05-06 10:18:30|10234.3|10234.3|10233.24|10233.24|10234.3|10234.3|10233.24|10233.24|0
1651832320000|2022-05-06 10:18:40|10232.38|10232.38|10231.81|10231.81|10232.38|10232.38|10231.81|10231.81|0
1651832330000|2022-05-06 10:18:50|10231.94|10231.94|10232.72|10232.72|10232.72|10232.72|10231.94|10231.94|0
1651832340000|2022-05-06 10:19:00|10232.89|10232.89|10233.07|10233.07|10233.07|10233.07|10232.89|10232.89|0
1651832350000|2022-05-06 10:19:10|10232.94|10232.94|10232.94|10232.94|10232.94|10232.94|10232.94|10232.94|0
1651832360000|2022-05-06 10:19:20|10233.12|10233.12|10232.99|10232.99|10233.12|10233.12|10232.99|10232.99|0
1651832370000|2022-05-06 10:19:30|10233.13|10233.13|10232.71|10232.71|10233.13|10233.13|10232.28|10232.28|0
1651832400000|2022-05-06 10:20:00|10232.85|10232.85|10232.63|10232.63|10232.85|10232.85|10232.63|10232.63|0
1651832410000|2022-05-06 10:20:10|10233.41|10233.41|10233.37|10233.37|10233.85|10233.85|10233.37|10233.37|0
1651832420000|2022-05-06 10:20:20|10233.27|10233.27|10233.27|10233.27|10233.27|10233.27|10233.27|10233.27|0
1651832430000|2022-05-06 10:20:30|10233.62|10233.62|10234.11|10234.11|10234.34|10234.34|10233.62|10233.62|0
1651832440000|2022-05-06 10:20:40|10234.33|10234.33|10234.54|10234.54|10234.54|10234.54|10234.33|10234.33|0
1651832460000|2022-05-06 10:21:00|10234.96|10234.96|10234.96|10234.96|10234.96|10234.96|10234.96|10234.96|0
1651832470000|2022-05-06 10:21:10|10235.12|10235.12|10236.12|10236.12|10236.12|10236.12|10235.12|10235.12|0
1651832480000|2022-05-06 10:21:20|10236.34|10236.34|10236.34|10236.34|10236.56|10236.56|10236.34|10236.34|0
1651832490000|2022-05-06 10:21:30|10236.43|10236.43|10236.52|10236.52|10236.52|10236.52|10236.43|10236.43|0
1651832500000|2022-05-06 10:21:40|10236.09|10236.09|10236.52|10236.52|10236.52|10236.52|10236.09|10236.09|0
1651832530000|2022-05-06 10:22:10|10235.74|10235.74|10236.64|10236.64|10236.64|10236.64|10235.74|10235.74|0
1651832550000|2022-05-06 10:22:30|10236.55|10236.55|10236.55|10236.55|10236.55|10236.55|10236.55|10236.55|0
1651832560000|2022-05-06 10:22:40|10236.72|10236.72|10236.2|10236.2|10236.72|10236.72|10236.2|10236.2|0
1651832570000|2022-05-06 10:22:50|10236.62|10236.62|10236.2|10236.2|10236.62|10236.62|10236.2|10236.2|0
1651832580000|2022-05-06 10:23:00|10236.46|10236.46|10237.04|10237.04|10237.47|10237.47|10236.46|10236.46|0
1651832590000|2022-05-06 10:23:10|10237.26|10237.26|10237.26|10237.26|10237.26|10237.26|10237.26|10237.26|0
1651832600000|2022-05-06 10:23:20|10237.04|10237.04|10236.82|10236.82|10237.04|10237.04|10236.82|10236.82|0
1651832610000|2022-05-06 10:23:30|10237.05|10237.05|10237.05|10237.05|10237.05|10237.05|10237.05|10237.05|0
1651832620000|2022-05-06 10:23:40|10237.27|10237.27|10237.27|10237.27|10237.27|10237.27|10237.27|10237.27|0
1651832630000|2022-05-06 10:23:50|10238.83|10238.83|10238.66|10238.66|10239.01|10239.01|10238.66|10238.66|0
1651832640000|2022-05-06 10:24:00|10239.04|10239.04|10240.71|10240.71|10240.71|10240.71|10239.04|10239.04|0
1651832650000|2022-05-06 10:24:10|10240.96|10240.96|10242.54|10242.54|10242.67|10242.67|10240.96|10240.96|0
1651832660000|2022-05-06 10:24:20|10243.02|10243.02|10243.64|10243.64|10243.64|10243.64|10243.02|10243.02|0
1651832670000|2022-05-06 10:24:30|10242.08|10242.08|10242.08|10242.08|10242.08|10242.08|10242.08|10242.08|0
1651832680000|2022-05-06 10:24:40|10242.76|10242.76|10243.34|10243.34|10243.34|10243.34|10242.76|10242.76|0
1651832700000|2022-05-06 10:25:00|10244.05|10244.05|10244.29|10244.29|10244.29|10244.29|10243.87|10243.87|0
1651832710000|2022-05-06 10:25:10|10244.73|10244.73|10244.88|10244.88|10244.88|10244.88|10244.73|10244.73|0
1651832720000|2022-05-06 10:25:20|10245.73|10245.73|10246.26|10246.26|10246.26|10246.26|10245.73|10245.73|0
1651832730000|2022-05-06 10:25:30|10246.68|10246.68|10246.68|10246.68|10246.68|10246.68|10246.68|10246.68|0
1651832740000|2022-05-06 10:25:40|10246.33|10246.33|10246.33|10246.33|10246.33|10246.33|10246.33|10246.33|0
1651832760000|2022-05-06 10:26:00|10246.77|10246.77|10246.51|10246.51|10246.77|10246.77|10246.51|10246.51|0
1651832770000|2022-05-06 10:26:10|10246.88|10246.88|10247.05|10247.05|10247.05|10247.05|10246.88|10246.88|0
1651832780000|2022-05-06 10:26:20|10246.27|10246.27|10247.63|10247.63|10247.63|10247.63|10246.1|10246.1|0
1651832800000|2022-05-06 10:26:40|10248.07|10248.07|10248.51|10248.51|10248.51|10248.51|10248.07|10248.07|0
1651832810000|2022-05-06 10:26:50|10248.69|10248.69|10248.69|10248.69|10248.69|10248.69|10248.69|10248.69|0
1651832820000|2022-05-06 10:27:00|10249.47|10249.47|10250.82|10250.82|10250.82|10250.82|10249.47|10249.47|0
1651832830000|2022-05-06 10:27:10|10250.47|10250.47|10250.63|10250.63|10250.63|10250.63|10250.47|10250.47|0
1651832880000|2022-05-06 10:28:00|10250.8|10250.8|10250.93|10250.93|10250.93|10250.93|10250.8|10250.8|0
1651832890000|2022-05-06 10:28:10|10251.71|10251.71|10252.58|10252.58|10252.58|10252.58|10251.71|10251.71|0
1651832900000|2022-05-06 10:28:20|10254.14|10254.14|10254.14|10254.14|10254.14|10254.14|10254.14|10254.14|0
1651832920000|2022-05-06 10:28:40|10254.92|10254.92|10254.92|10254.92|10254.92|10254.92|10254.92|10254.92|0
1651832930000|2022-05-06 10:28:50|10254.14|10254.14|10254.14|10254.14|10254.14|10254.14|10254.14|10254.14|0
1651832940000|2022-05-06 10:29:00|10254.6|10254.6|10254.6|10254.6|10254.6|10254.6|10254.6|10254.6|0
1651833000000|2022-05-06 10:30:00|10254.83|10254.83|10255.83|10255.83|10256.49|10256.49|10254.6|10254.6|0
1651833010000|2022-05-06 10:30:10|10256.26|10256.26|10255.78|10255.78|10256.26|10256.26|10255.78|10255.78|0
1651833020000|2022-05-06 10:30:20|10257.06|10257.06|10257.06|10257.06|10257.06|10257.06|10257.06|10257.06|0
1651833030000|2022-05-06 10:30:30|10257.18|10257.18|10256.09|10256.09|10257.18|10257.18|10256.09|10256.09|0
1651833040000|2022-05-06 10:30:40|10255.96|10255.96|10255.96|10255.96|10255.96|10255.96|10255.96|10255.96|0
1651833050000|2022-05-06 10:30:50|10256.11|10256.11|10256.11|10256.11|10256.26|10256.26|10256.11|10256.11|0
1651833070000|2022-05-06 10:31:10|10256.55|10256.55|10257.02|10257.02|10257.02|10257.02|10256.55|10256.55|0
1651833080000|2022-05-06 10:31:20|10256.85|10256.85|10258.56|10258.56|10258.56|10258.56|10254.61|10254.61|0
1651833090000|2022-05-06 10:31:30|10258.69|10258.69|10259.74|10259.74|10259.74|10259.74|10258.57|10258.57|0
1651833100000|2022-05-06 10:31:40|10259.57|10259.57|10259.37|10259.37|10259.91|10259.91|10258.74|10258.74|0
1651833110000|2022-05-06 10:31:50|10259.61|10259.61|10259.94|10259.94|10259.94|10259.94|10259.61|10259.61|0
1651833120000|2022-05-06 10:32:00|10260.03|10260.03|10260.03|10260.03|10260.03|10260.03|10260.03|10260.03|0
1651833140000|2022-05-06 10:32:20|10259.87|10259.87|10259.97|10259.97|10259.97|10259.97|10259.79|10259.79|0
1651833150000|2022-05-06 10:32:30|10260.49|10260.49|10260.32|10260.32|10260.49|10260.49|10260.32|10260.32|0
1651833160000|2022-05-06 10:32:40|10260.13|10260.13|10260.13|10260.13|10260.13|10260.13|10260.13|10260.13|0
1651833170000|2022-05-06 10:32:50|10259.91|10259.91|10260.4|10260.4|10260.4|10260.4|10259.91|10259.91|0
1651833180000|2022-05-06 10:33:00|10260.63|10260.63|10260.8|10260.8|10260.8|10260.8|10260.63|10260.63|0
1651833190000|2022-05-06 10:33:10|10260.14|10260.14|10259.36|10259.36|10260.14|10260.14|10259.36|10259.36|0
1651833200000|2022-05-06 10:33:20|10258.92|10258.92|10258.92|10258.92|10258.92|10258.92|10258.92|10258.92|0
1651833210000|2022-05-06 10:33:30|10259.25|10259.25|10259.25|10259.25|10259.25|10259.25|10259.25|10259.25|0
1651833230000|2022-05-06 10:33:50|10258.72|10258.72|10257.59|10257.59|10258.72|10258.72|10257.59|10257.59|0
1651833250000|2022-05-06 10:34:10|10257.92|10257.92|10257.92|10257.92|10257.92|10257.92|10257.92|10257.92|0
1651833260000|2022-05-06 10:34:20|10258.01|10258.01|10258.11|10258.11|10258.11|10258.11|10258.01|10258.01|0
1651833270000|2022-05-06 10:34:30|10258.21|10258.21|10258.31|10258.31|10258.31|10258.31|10258.21|10258.21|0
1651833300000|2022-05-06 10:35:00|10258.43|10258.43|10258.85|10258.85|10258.85|10258.85|10258.43|10258.43|0
1651833320000|2022-05-06 10:35:20|10258.77|10258.77|10259.87|10259.87|10259.87|10259.87|10258.77|10258.77|0
1651833330000|2022-05-06 10:35:30|10259.44|10259.44|10259.44|10259.44|10259.44|10259.44|10259.44|10259.44|0
1651833340000|2022-05-06 10:35:40|10259.07|10259.07|10256.23|10256.23|10259.07|10259.07|10256.23|10256.23|0
1651833350000|2022-05-06 10:35:50|10256|10256|10255.58|10255.58|10256|10256|10255.58|10255.58|0
1651833360000|2022-05-06 10:36:00|10255.32|10255.32|10253.56|10253.56|10255.67|10255.67|10253.56|10253.56|0
1651833370000|2022-05-06 10:36:10|10253.35|10253.35|10253.35|10253.35|10253.35|10253.35|10253.35|10253.35|0
1651833380000|2022-05-06 10:36:20|10254.13|10254.13|10254.3|10254.3|10254.3|10254.3|10254.13|10254.13|0
1651833400000|2022-05-06 10:36:40|10253.98|10253.98|10253.98|10253.98|10253.98|10253.98|10253.98|10253.98|0
1651833410000|2022-05-06 10:36:50|10253.61|10253.61|10253.73|10253.73|10253.73|10253.73|10253.61|10253.61|0
1651833420000|2022-05-06 10:37:00|10253.85|10253.85|10253.85|10253.85|10253.85|10253.85|10253.85|10253.85|0
1651833450000|2022-05-06 10:37:30|10253.72|10253.72|10253.85|10253.85|10253.85|10253.85|10253.72|10253.72|0
1651833460000|2022-05-06 10:37:40|10254.01|10254.01|10254.01|10254.01|10254.01|10254.01|10254.01|10254.01|0
1651833480000|2022-05-06 10:38:00|10254.11|10254.11|10254.11|10254.11|10254.11|10254.11|10254.11|10254.11|0
1651833490000|2022-05-06 10:38:10|10253.98|10253.98|10253.98|10253.98|10253.98|10253.98|10253.98|10253.98|0
1651833500000|2022-05-06 10:38:20|10254.44|10254.44|10254.44|10254.44|10254.44|10254.44|10254.44|10254.44|0
1651833520000|2022-05-06 10:38:40|10254.69|10254.69|10256.03|10256.03|10256.03|10256.03|10254.69|10254.69|0
1651833530000|2022-05-06 10:38:50|10256.22|10256.22|10256.22|10256.22|10256.22|10256.22|10256.22|10256.22|0
1651833540000|2022-05-06 10:39:00|10256.44|10256.44|10256.04|10256.04|10256.44|10256.44|10256.04|10256.04|0
1651833550000|2022-05-06 10:39:10|10255.95|10255.95|10255.89|10255.89|10255.95|10255.95|10255.66|10255.66|0
1651833560000|2022-05-06 10:39:20|10255.52|10255.52|10255.6|10255.6|10255.6|10255.6|10255.52|10255.52|0
1651833570000|2022-05-06 10:39:30|10255.38|10255.38|10255.11|10255.11|10255.38|10255.38|10255.11|10255.11|0
1651833590000|2022-05-06 10:39:50|10254.74|10254.74|10254.74|10254.74|10254.74|10254.74|10254.74|10254.74|0
1651833610000|2022-05-06 10:40:10|10253.09|10253.09|10253.09|10253.09|10253.09|10253.09|10253.09|10253.09|0
1651833620000|2022-05-06 10:40:20|10252.41|10252.41|10252.06|10252.06|10252.41|10252.41|10251.88|10251.88|0
1651833630000|2022-05-06 10:40:30|10251.88|10251.88|10252.27|10252.27|10252.27|10252.27|10251.88|10251.88|0
1651833640000|2022-05-06 10:40:40|10252.48|10252.48|10252.55|10252.55|10252.73|10252.73|10252.48|10252.48|0
1651833650000|2022-05-06 10:40:50|10252.79|10252.79|10256.05|10256.05|10256.05|10256.05|10252.79|10252.79|0
1651833660000|2022-05-06 10:41:00|10256.2|10256.2|10256.98|10256.98|10256.98|10256.98|10256.2|10256.2|0
1651833670000|2022-05-06 10:41:10|10256.61|10256.61|10256.61|10256.61|10256.61|10256.61|10256.61|10256.61|0
1651833690000|2022-05-06 10:41:30|10257.13|10257.13|10256.94|10256.94|10257.13|10257.13|10256.94|10256.94|0
1651833700000|2022-05-06 10:41:40|10256.45|10256.45|10256.35|10256.35|10256.45|10256.45|10256.35|10256.35|0
1651833710000|2022-05-06 10:41:50|10256.26|10256.26|10256.6|10256.6|10256.6|10256.6|10256.17|10256.17|0
1651833730000|2022-05-06 10:42:10|10256.48|10256.48|10255.58|10255.58|10256.48|10256.48|10255.58|10255.58|0
1651833740000|2022-05-06 10:42:20|10255.32|10255.32|10255.1|10255.1|10255.32|10255.32|10255.1|10255.1|0
1651833750000|2022-05-06 10:42:30|10254.67|10254.67|10254.21|10254.21|10254.67|10254.67|10254.21|10254.21|0
1651833770000|2022-05-06 10:42:50|10254.38|10254.38|10254.38|10254.38|10254.38|10254.38|10254.38|10254.38|0
1651833790000|2022-05-06 10:43:10|10253.96|10253.96|10253.96|10253.96|10253.96|10253.96|10253.96|10253.96|0
1651833820000|2022-05-06 10:43:40|10254.41|10254.41|10254.41|10254.41|10254.41|10254.41|10254.41|10254.41|0
1651833830000|2022-05-06 10:43:50|10254.29|10254.29|10254.45|10254.45|10254.45|10254.45|10254.29|10254.29|0
1651833840000|2022-05-06 10:44:00|10254.29|10254.29|10253.21|10253.21|10254.29|10254.29|10253.21|10253.21|0
1651833850000|2022-05-06 10:44:10|10253.09|10253.09|10252.3|10252.3|10253.09|10253.09|10252.3|10252.3|0
1651833860000|2022-05-06 10:44:20|10252.63|10252.63|10251.98|10251.98|10252.63|10252.63|10251.98|10251.98|0
1651833870000|2022-05-06 10:44:30|10251.82|10251.82|10251.82|10251.82|10251.82|10251.82|10251.82|10251.82|0
1651833890000|2022-05-06 10:44:50|10251.71|10251.71|10250.56|10250.56|10251.71|10251.71|10250.56|10250.56|0
1651833900000|2022-05-06 10:45:00|10250.38|10250.38|10250.26|10250.26|10250.38|10250.38|10250.26|10250.26|0
1651833910000|2022-05-06 10:45:10|10249.82|10249.82|10247.01|10247.01|10249.82|10249.82|10247.01|10247.01|0
1651833920000|2022-05-06 10:45:20|10246.93|10246.93|10246.34|10246.34|10246.93|10246.93|10246.34|10246.34|0
1651833930000|2022-05-06 10:45:30|10246.62|10246.62|10246.62|10246.62|10246.62|10246.62|10246.62|10246.62|0
1651833940000|2022-05-06 10:45:40|10246.18|10246.18|10245.22|10245.22|10246.18|10246.18|10245.22|10245.22|0
1651833960000|2022-05-06 10:46:00|10245.01|10245.01|10244.63|10244.63|10245.01|10245.01|10244.41|10244.41|0
1651833970000|2022-05-06 10:46:10|10244.38|10244.38|10244.38|10244.38|10244.38|10244.38|10244.38|10244.38|0
1651833980000|2022-05-06 10:46:20|10244.63|10244.63|10244|10244|10244.78|10244.78|10244|10244|0
1651833990000|2022-05-06 10:46:30|10244.12|10244.12|10244.12|10244.12|10244.12|10244.12|10243.89|10243.89|0
1651834000000|2022-05-06 10:46:40|10243.89|10243.89|10243.51|10243.51|10243.89|10243.89|10243.51|10243.51|0
1651834020000|2022-05-06 10:47:00|10242.64|10242.64|10241.85|10241.85|10242.64|10242.64|10241.72|10241.72|0
1651834030000|2022-05-06 10:47:10|10241.36|10241.36|10241.21|10241.21|10241.36|10241.36|10241.21|10241.21|0
1651834060000|2022-05-06 10:47:40|10242.08|10242.08|10242.53|10242.53|10242.53|10242.53|10242.08|10242.08|0
1651834080000|2022-05-06 10:48:00|10242.68|10242.68|10240.35|10240.35|10242.68|10242.68|10240.35|10240.35|0
1651834090000|2022-05-06 10:48:10|10240.65|10240.65|10239.96|10239.96|10240.65|10240.65|10239.96|10239.96|0
1651834100000|2022-05-06 10:48:20|10239.86|10239.86|10239.86|10239.86|10239.86|10239.86|10239.86|10239.86|0
1651834110000|2022-05-06 10:48:30|10239.94|10239.94|10239.94|10239.94|10239.94|10239.94|10239.94|10239.94|0
1651834120000|2022-05-06 10:48:40|10240.43|10240.43|10240.66|10240.66|10240.66|10240.66|10240.43|10240.43|0
1651834130000|2022-05-06 10:48:50|10239.78|10239.78|10239.78|10239.78|10239.78|10239.78|10239.78|10239.78|0
1651834140000|2022-05-06 10:49:00|10239.55|10239.55|10238.9|10238.9|10239.55|10239.55|10238.9|10238.9|0
1651834150000|2022-05-06 10:49:10|10238.44|10238.44|10238.26|10238.26|10238.44|10238.44|10238.26|10238.26|0
1651834170000|2022-05-06 10:49:30|10237.94|10237.94|10237.51|10237.51|10237.94|10237.94|10237.51|10237.51|0
1651834180000|2022-05-06 10:49:40|10237.27|10237.27|10237.15|10237.15|10237.27|10237.27|10237.15|10237.15|0
1651834200000|2022-05-06 10:50:00|10236.87|10236.87|10236.87|10236.87|10236.87|10236.87|10236.64|10236.64|0
1651834210000|2022-05-06 10:50:10|10236.65|10236.65|10236.65|10236.65|10236.65|10236.65|10236.65|10236.65|0
1651834220000|2022-05-06 10:50:20|10236.58|10236.58|10236.44|10236.44|10236.58|10236.58|10236.44|10236.44|0
1651834250000|2022-05-06 10:50:50|10236.18|10236.18|10236.09|10236.09|10236.18|10236.18|10236.09|10236.09|0
1651834260000|2022-05-06 10:51:00|10235.96|10235.96|10235.69|10235.69|10235.96|10235.96|10235.69|10235.69|0
1651834270000|2022-05-06 10:51:10|10235.2|10235.2|10235.11|10235.11|10235.2|10235.2|10235.11|10235.11|0
1651834300000|2022-05-06 10:51:40|10234.67|10234.67|10234.67|10234.67|10234.67|10234.67|10234.67|10234.67|0
1651834310000|2022-05-06 10:51:50|10234.18|10234.18|10233.01|10233.01|10234.57|10234.57|10233.01|10233.01|0
1651834320000|2022-05-06 10:52:00|10232.64|10232.64|10231|10231|10232.64|10232.64|10231|10231|0
1651834330000|2022-05-06 10:52:10|10231.25|10231.25|10230.89|10230.89|10231.25|10231.25|10230.89|10230.89|0
1651834340000|2022-05-06 10:52:20|10230.53|10230.53|10230.1|10230.1|10230.53|10230.53|10230.1|10230.1|0
1651834350000|2022-05-06 10:52:30|10229.88|10229.88|10230.34|10230.34|10230.34|10230.34|10229.88|10229.88|0
1651834360000|2022-05-06 10:52:40|10230.41|10230.41|10230.41|10230.41|10230.41|10230.41|10230.41|10230.41|0
1651834370000|2022-05-06 10:52:50|10230.2|10230.2|10230.19|10230.19|10230.41|10230.41|10230.19|10230.19|0
1651834380000|2022-05-06 10:53:00|10230.56|10230.56|10230.56|10230.56|10230.56|10230.56|10230.56|10230.56|0
1651834390000|2022-05-06 10:53:10|10230.91|10230.91|10230.91|10230.91|10230.91|10230.91|10230.91|10230.91|0
1651834400000|2022-05-06 10:53:20|10231.35|10231.35|10231.79|10231.79|10231.79|10231.79|10231.35|10231.35|0
1651834410000|2022-05-06 10:53:30|10231.56|10231.56|10231.68|10231.68|10231.68|10231.68|10231.56|10231.56|0
1651834420000|2022-05-06 10:53:40|10231.47|10231.47|10231.6|10231.6|10231.6|10231.6|10231.47|10231.47|0
1651834440000|2022-05-06 10:54:00|10231.25|10231.25|10231.07|10231.07|10231.5|10231.5|10231.07|10231.07|0
1651834450000|2022-05-06 10:54:10|10230.29|10230.29|10229.34|10229.34|10230.29|10230.29|10229.34|10229.34|0
1651834460000|2022-05-06 10:54:20|10229.26|10229.26|10228.73|10228.73|10229.26|10229.26|10228.73|10228.73|0
1651834470000|2022-05-06 10:54:30|10227.95|10227.95|10227.95|10227.95|10227.95|10227.95|10227.95|10227.95|0
1651834480000|2022-05-06 10:54:40|10227.74|10227.74|10227.63|10227.63|10227.74|10227.74|10227.63|10227.63|0
1651834500000|2022-05-06 10:55:00|10227.24|10227.24|10227.24|10227.24|10227.24|10227.24|10227.24|10227.24|0
1651834510000|2022-05-06 10:55:10|10227.01|10227.01|10227.01|10227.01|10227.01|10227.01|10227.01|10227.01|0
1651834520000|2022-05-06 10:55:20|10226.9|10226.9|10226.9|10226.9|10226.9|10226.9|10226.9|10226.9|0
1651834540000|2022-05-06 10:55:40|10227.03|10227.03|10226.48|10226.48|10227.16|10227.16|10226.48|10226.48|0
1651834550000|2022-05-06 10:55:50|10226.15|10226.15|10225.39|10225.39|10226.15|10226.15|10225.39|10225.39|0
1651834560000|2022-05-06 10:56:00|10225.24|10225.24|10223.66|10223.66|10225.24|10225.24|10223.66|10223.66|0
1651834570000|2022-05-06 10:56:10|10222.22|10222.22|10221.81|10221.81|10222.22|10222.22|10221.81|10221.81|0
1651834580000|2022-05-06 10:56:20|10222.51|10222.51|10222.51|10222.51|10222.51|10222.51|10222.51|10222.51|0
1651834600000|2022-05-06 10:56:40|10222.61|10222.61|10222.61|10222.61|10222.61|10222.61|10222.61|10222.61|0
1651834610000|2022-05-06 10:56:50|10222.43|10222.43|10222.43|10222.43|10222.43|10222.43|10222.43|10222.43|0
1651834620000|2022-05-06 10:57:00|10223.21|10223.21|10223.67|10223.67|10223.67|10223.67|10223.21|10223.21|0
1651834630000|2022-05-06 10:57:10|10223.91|10223.91|10223.82|10223.82|10223.91|10223.91|10223.82|10223.82|0
1651834640000|2022-05-06 10:57:20|10224.03|10224.03|10223.41|10223.41|10224.03|10224.03|10223.41|10223.41|0
1651834650000|2022-05-06 10:57:30|10223.22|10223.22|10222.56|10222.56|10223.22|10223.22|10222.56|10222.56|0
1651834660000|2022-05-06 10:57:40|10222.47|10222.47|10222.47|10222.47|10222.47|10222.47|10222.47|10222.47|0
1651834670000|2022-05-06 10:57:50|10222.35|10222.35|10222.35|10222.35|10222.35|10222.35|10222.35|10222.35|0
1651834680000|2022-05-06 10:58:00|10221.36|10221.36|10221.14|10221.14|10221.36|10221.36|10221.01|10221.01|0
1651834690000|2022-05-06 10:58:10|10220.71|10220.71|10220.73|10220.73|10220.73|10220.73|10220.36|10220.36|0
1651834700000|2022-05-06 10:58:20|10220.98|10220.98|10219.15|10219.15|10220.98|10220.98|10219.15|10219.15|0
1651834710000|2022-05-06 10:58:30|10219.27|10219.27|10217.95|10217.95|10219.27|10219.27|10217.95|10217.95|0
1651834720000|2022-05-06 10:58:40|10218.38|10218.38|10218.38|10218.38|10218.38|10218.38|10218.38|10218.38|0
1651834730000|2022-05-06 10:58:50|10218.21|10218.21|10218.21|10218.21|10218.21|10218.21|10218.21|10218.21|0
1651834740000|2022-05-06 10:59:00|10218.29|10218.29|10218.39|10218.39|10218.39|10218.39|10218.26|10218.26|0
1651834760000|2022-05-06 10:59:20|10218.62|10218.62|10217.88|10217.88|10218.62|10218.62|10217.88|10217.88|0
1651834770000|2022-05-06 10:59:30|10218.28|10218.28|10221.69|10221.69|10221.99|10221.99|10218.28|10218.28|0
1651834780000|2022-05-06 10:59:40|10221.56|10221.56|10221.95|10221.95|10221.95|10221.95|10221.56|10221.56|0
1651834790000|2022-05-06 10:59:50|10221.53|10221.53|10221.53|10221.53|10221.53|10221.53|10221.53|10221.53|0
1651834800000|2022-05-06 11:00:00|10221.63|10221.63|10221.54|10221.54|10222.02|10222.02|10221.54|10221.54|0
1651834810000|2022-05-06 11:00:10|10221.18|10221.18|10221.18|10221.18|10221.18|10221.18|10221.18|10221.18|0
1651834850000|2022-05-06 11:00:50|10220.05|10220.05|10218.52|10218.52|10220.05|10220.05|10218.29|10218.29|0
1651834860000|2022-05-06 11:01:00|10219.02|10219.02|10217.62|10217.62|10219.02|10219.02|10217.29|10217.29|0
1651834870000|2022-05-06 11:01:10|10217.09|10217.09|10216.28|10216.28|10217.09|10217.09|10216.28|10216.28|0
1651834890000|2022-05-06 11:01:30|10216.06|10216.06|10216.29|10216.29|10216.29|10216.29|10216.06|10216.06|0
1651834900000|2022-05-06 11:01:40|10216.74|10216.74|10216.74|10216.74|10216.74|10216.74|10216.74|10216.74|0
1651834910000|2022-05-06 11:01:50|10214.4|10214.4|10212.84|10212.84|10214.4|10214.4|10212.84|10212.84|0
1651834920000|2022-05-06 11:02:00|10215.18|10215.18|10217.24|10217.24|10217.24|10217.24|10215.18|10215.18|0
1651834930000|2022-05-06 11:02:10|10218.02|10218.02|10216.88|10216.88|10218.02|10218.02|10216.88|10216.88|0
1651834950000|2022-05-06 11:02:30|10217.01|10217.01|10217.01|10217.01|10217.01|10217.01|10217.01|10217.01|0
1651834960000|2022-05-06 11:02:40|10218.15|10218.15|10218.9|10218.9|10218.9|10218.9|10218.15|10218.15|0
1651834980000|2022-05-06 11:03:00|10218.73|10218.73|10218.73|10218.73|10218.73|10218.73|10218.73|10218.73|0
1651834990000|2022-05-06 11:03:10|10217.78|10217.78|10218.01|10218.01|10218.01|10218.01|10217.78|10217.78|0
1651835010000|2022-05-06 11:03:30|10218.26|10218.26|10218.26|10218.26|10218.26|10218.26|10218.26|10218.26|0
1651835020000|2022-05-06 11:03:40|10218.7|10218.7|10218.35|10218.35|10218.7|10218.7|10218.35|10218.35|0
1651835070000|2022-05-06 11:04:30|10218.19|10218.19|10218.19|10218.19|10218.19|10218.19|10218.19|10218.19|0
1651835090000|2022-05-06 11:04:50|10218.06|10218.06|10218.06|10218.06|10218.06|10218.06|10218.06|10218.06|0
1651835100000|2022-05-06 11:05:00|10217.98|10217.98|10217.98|10217.98|10217.98|10217.98|10217.98|10217.98|0
1651835120000|2022-05-06 11:05:20|10217.8|10217.8|10217.38|10217.38|10217.8|10217.8|10217.25|10217.25|0
1651835130000|2022-05-06 11:05:30|10216.95|10216.95|10216.04|10216.04|10216.95|10216.95|10216.04|10216.04|0
1651835140000|2022-05-06 11:05:40|10215.75|10215.75|10214.19|10214.19|10215.75|10215.75|10214.19|10214.19|0
1651835150000|2022-05-06 11:05:50|10213.93|10213.93|10213.58|10213.58|10213.93|10213.93|10213.58|10213.58|0
1651835170000|2022-05-06 11:06:10|10213.15|10213.15|10212.91|10212.91|10213.15|10213.15|10212.91|10212.91|0
1651835180000|2022-05-06 11:06:20|10213.14|10213.14|10213.36|10213.36|10213.36|10213.36|10213.14|10213.14|0
1651835210000|2022-05-06 11:06:50|10213.14|10213.14|10213.14|10213.14|10213.14|10213.14|10213.14|10213.14|0
1651835220000|2022-05-06 11:07:00|10212.62|10212.62|10212.62|10212.62|10212.62|10212.62|10212.62|10212.62|0
1651835230000|2022-05-06 11:07:10|10212.47|10212.47|10212.47|10212.47|10212.47|10212.47|10212.47|10212.47|0
1651835240000|2022-05-06 11:07:20|10212.6|10212.6|10212.77|10212.77|10212.77|10212.77|10212.6|10212.6|0
1651835250000|2022-05-06 11:07:30|10212.68|10212.68|10212.68|10212.68|10212.68|10212.68|10212.68|10212.68|0
1651835270000|2022-05-06 11:07:50|10212.54|10212.54|10212.67|10212.67|10212.67|10212.67|10212.54|10212.54|0
1651835280000|2022-05-06 11:08:00|10212.29|10212.29|10212.29|10212.29|10212.29|10212.29|10212.29|10212.29|0
1651835300000|2022-05-06 11:08:20|10210.74|10210.74|10210.74|10210.74|10210.74|10210.74|10210.74|10210.74|0
1651835310000|2022-05-06 11:08:30|10211.19|10211.19|10211.38|10211.38|10211.38|10211.38|10211.19|10211.19|0
1651835320000|2022-05-06 11:08:40|10211.63|10211.63|10211.45|10211.45|10211.63|10211.63|10211.45|10211.45|0
1651835330000|2022-05-06 11:08:50|10211.34|10211.34|10211.66|10211.66|10211.66|10211.66|10211.24|10211.24|0
1651835340000|2022-05-06 11:09:00|10211.86|10211.86|10211.98|10211.98|10211.98|10211.98|10211.86|10211.86|0
1651835350000|2022-05-06 11:09:10|10211.52|10211.52|10210.68|10210.68|10211.52|10211.52|10210.58|10210.58|0
1651835360000|2022-05-06 11:09:20|10210.41|10210.41|10210.41|10210.41|10210.41|10210.41|10210.41|10210.41|0
1651835370000|2022-05-06 11:09:30|10209.99|10209.99|10210.21|10210.21|10210.21|10210.21|10209.99|10209.99|0
1651835390000|2022-05-06 11:09:50|10210.03|10210.03|10210.47|10210.47|10210.47|10210.47|10210.03|10210.03|0
1651835400000|2022-05-06 11:10:00|10209.69|10209.69|10209.69|10209.69|10209.69|10209.69|10209.69|10209.69|0
1651835410000|2022-05-06 11:10:10|10209.25|10209.25|10209.25|10209.25|10209.25|10209.25|10209.25|10209.25|0
1651835420000|2022-05-06 11:10:20|10208.38|10208.38|10208.38|10208.38|10208.38|10208.38|10208.38|10208.38|0
1651835440000|2022-05-06 11:10:40|10208.56|10208.56|10209.16|10209.16|10209.41|10209.41|10208.56|10208.56|0
1651835460000|2022-05-06 11:11:00|10209.03|10209.03|10207.68|10207.68|10209.03|10209.03|10207.68|10207.68|0
1651835470000|2022-05-06 11:11:10|10207.54|10207.54|10207.54|10207.54|10207.54|10207.54|10207.54|10207.54|0
1651835480000|2022-05-06 11:11:20|10206.76|10206.76|10206.41|10206.41|10206.76|10206.76|10206.41|10206.41|0
1651835490000|2022-05-06 11:11:30|10206.19|10206.19|10206.19|10206.19|10206.19|10206.19|10206.19|10206.19|0
1651835500000|2022-05-06 11:11:40|10206.06|10206.06|10207.19|10207.19|10207.19|10207.19|10206.06|10206.06|0
1651835510000|2022-05-06 11:11:50|10207.42|10207.42|10208.98|10208.98|10208.98|10208.98|10207.42|10207.42|0
1651835520000|2022-05-06 11:12:00|10208.24|10208.24|10208.24|10208.24|10208.24|10208.24|10208.24|10208.24|0
1651835530000|2022-05-06 11:12:10|10208.06|10208.06|10208.29|10208.29|10208.29|10208.29|10208.06|10208.06|0
1651835540000|2022-05-06 11:12:20|10208.51|10208.51|10208.51|10208.51|10208.51|10208.51|10208.51|10208.51|0
1651835550000|2022-05-06 11:12:30|10208.18|10208.18|10208.18|10208.18|10208.18|10208.18|10208.18|10208.18|0
1651835560000|2022-05-06 11:12:40|10207.69|10207.69|10207.69|10207.69|10207.69|10207.69|10207.69|10207.69|0
1651835570000|2022-05-06 11:12:50|10207.9|10207.9|10207.91|10207.91|10208.24|10208.24|10207.74|10207.74|0
1651835580000|2022-05-06 11:13:00|10207.06|10207.06|10207.06|10207.06|10207.06|10207.06|10207.06|10207.06|0
1651835590000|2022-05-06 11:13:10|10206.73|10206.73|10207.06|10207.06|10207.06|10207.06|10206.73|10206.73|0
1651835600000|2022-05-06 11:13:20|10206.83|10206.83|10206.35|10206.35|10206.83|10206.83|10206.35|10206.35|0
1651835620000|2022-05-06 11:13:40|10206.27|10206.27|10206.39|10206.39|10206.39|10206.39|10206.27|10206.27|0
1651835630000|2022-05-06 11:13:50|10206.17|10206.17|10205.91|10205.91|10206.17|10206.17|10205.91|10205.91|0
1651835660000|2022-05-06 11:14:20|10205.54|10205.54|10204.61|10204.61|10205.54|10205.54|10204.61|10204.61|0
1651835670000|2022-05-06 11:14:30|10204.83|10204.83|10204.83|10204.83|10204.83|10204.83|10204.83|10204.83|0
1651835680000|2022-05-06 11:14:40|10202.26|10202.26|10201.82|10201.82|10202.26|10202.26|10201.82|10201.82|0
1651835690000|2022-05-06 11:14:50|10202|10202|10202|10202|10202|10202|10201.91|10201.91|0
1651835710000|2022-05-06 11:15:10|10201.85|10201.85|10201.85|10201.85|10201.85|10201.85|10201.85|10201.85|0
1651835720000|2022-05-06 11:15:20|10201.94|10201.94|10201.94|10201.94|10201.94|10201.94|10201.94|10201.94|0
1651835740000|2022-05-06 11:15:40|10201.63|10201.63|10201.63|10201.63|10201.63|10201.63|10201.63|10201.63|0
1651835750000|2022-05-06 11:15:50|10201.76|10201.76|10201.3|10201.3|10201.76|10201.76|10201.3|10201.3|0
1651835760000|2022-05-06 11:16:00|10200.06|10200.06|10198.31|10198.31|10200.06|10200.06|10198.31|10198.31|0
1651835770000|2022-05-06 11:16:10|10198.49|10198.49|10199.25|10199.25|10199.25|10199.25|10198.49|10198.49|0
1651835780000|2022-05-06 11:16:20|10200.11|10200.11|10200.11|10200.11|10200.11|10200.11|10200.11|10200.11|0
1651835790000|2022-05-06 11:16:30|10200.54|10200.54|10200.84|10200.84|10200.84|10200.84|10200.54|10200.54|0
1651835800000|2022-05-06 11:16:40|10200.63|10200.63|10201.08|10201.08|10201.08|10201.08|10200.63|10200.63|0
1651835810000|2022-05-06 11:16:50|10200.3|10200.3|10200.3|10200.3|10200.3|10200.3|10200.3|10200.3|0
1651835820000|2022-05-06 11:17:00|10199.85|10199.85|10199.62|10199.62|10199.85|10199.85|10199.62|10199.62|0
1651835830000|2022-05-06 11:17:10|10200.11|10200.11|10202.93|10202.93|10202.93|10202.93|10200.11|10200.11|0
1651835840000|2022-05-06 11:17:20|10203.1|10203.1|10202.68|10202.68|10203.1|10203.1|10202.68|10202.68|0
1651835850000|2022-05-06 11:17:30|10202.9|10202.9|10202.85|10202.85|10203.1|10203.1|10202.51|10202.51|0
1651835860000|2022-05-06 11:17:40|10202.94|10202.94|10202.94|10202.94|10202.94|10202.94|10202.94|10202.94|0
1651835870000|2022-05-06 11:17:50|10202.72|10202.72|10202.72|10202.72|10202.72|10202.72|10202.72|10202.72|0
1651835880000|2022-05-06 11:18:00|10202.65|10202.65|10202.65|10202.65|10202.65|10202.65|10202.65|10202.65|0
1651835890000|2022-05-06 11:18:10|10202.88|10202.88|10202.88|10202.88|10202.88|10202.88|10202.88|10202.88|0
1651835900000|2022-05-06 11:18:20|10203.01|10203.01|10203.14|10203.14|10203.14|10203.14|10203.01|10203.01|0
1651835910000|2022-05-06 11:18:30|10202.71|10202.71|10202.14|10202.14|10202.71|10202.71|10202.14|10202.14|0
1651835920000|2022-05-06 11:18:40|10201.71|10201.71|10201.71|10201.71|10201.71|10201.71|10201.71|10201.71|0
1651835930000|2022-05-06 11:18:50|10201.49|10201.49|10201.05|10201.05|10201.49|10201.49|10201.05|10201.05|0
1651835940000|2022-05-06 11:19:00|10201.48|10201.48|10201.48|10201.48|10201.48|10201.48|10201.48|10201.48|0
1651835950000|2022-05-06 11:19:10|10201.59|10201.59|10201.59|10201.59|10201.59|10201.59|10201.59|10201.59|0
1651835960000|2022-05-06 11:19:20|10201.49|10201.49|10201.49|10201.49|10201.49|10201.49|10201.49|10201.49|0
1651835970000|2022-05-06 11:19:30|10201.27|10201.27|10203.15|10203.15|10203.15|10203.15|10201.27|10201.27|0
1651835980000|2022-05-06 11:19:40|10203.81|10203.81|10204.99|10204.99|10204.99|10204.99|10203.81|10203.81|0
1651835990000|2022-05-06 11:19:50|10204.66|10204.66|10203.63|10203.63|10204.66|10204.66|10203.63|10203.63|0
1651836000000|2022-05-06 11:20:00|10203.26|10203.26|10203.75|10203.75|10203.97|10203.97|10203.09|10203.09|0
1651836010000|2022-05-06 11:20:10|10203.53|10203.53|10203.09|10203.09|10203.53|10203.53|10203.09|10203.09|0
1651836040000|2022-05-06 11:20:40|10203.68|10203.68|10203.89|10203.89|10203.89|10203.89|10203.46|10203.46|0
1651836050000|2022-05-06 11:20:50|10204.27|10204.27|10204.49|10204.49|10204.49|10204.49|10204.27|10204.27|0
1651836060000|2022-05-06 11:21:00|10204.72|10204.72|10205.21|10205.21|10205.21|10205.21|10204.31|10204.31|0
1651836070000|2022-05-06 11:21:10|10205.57|10205.57|10205.96|10205.96|10205.96|10205.96|10204.79|10204.79|0
1651836080000|2022-05-06 11:21:20|10206.18|10206.18|10206.53|10206.53|10206.53|10206.53|10206.18|10206.18|0
1651836100000|2022-05-06 11:21:40|10206.68|10206.68|10210.95|10210.95|10210.95|10210.95|10206.68|10206.68|0
1651836110000|2022-05-06 11:21:50|10211.08|10211.08|10211.34|10211.34|10211.34|10211.34|10211.08|10211.08|0
1651836120000|2022-05-06 11:22:00|10211.78|10211.78|10211.55|10211.55|10212.19|10212.19|10211.55|10211.55|0
1651836140000|2022-05-06 11:22:20|10211.11|10211.11|10210.75|10210.75|10211.11|10211.11|10210.75|10210.75|0
1651836150000|2022-05-06 11:22:30|10210.62|10210.62|10209.49|10209.49|10210.62|10210.62|10209.49|10209.49|0
1651836160000|2022-05-06 11:22:40|10209.04|10209.04|10206.05|10206.05|10209.04|10209.04|10206.05|10206.05|0
1651836170000|2022-05-06 11:22:50|10205.65|10205.65|10205.41|10205.41|10205.65|10205.65|10205.41|10205.41|0
1651836180000|2022-05-06 11:23:00|10205.28|10205.28|10205.15|10205.15|10205.28|10205.28|10205.15|10205.15|0
1651836190000|2022-05-06 11:23:10|10205.28|10205.28|10205.28|10205.28|10205.28|10205.28|10205.28|10205.28|0
1651836200000|2022-05-06 11:23:20|10205.71|10205.71|10205.39|10205.39|10205.71|10205.71|10205.28|10205.28|0
1651836210000|2022-05-06 11:23:30|10205.03|10205.03|10204.95|10204.95|10205.03|10205.03|10204.95|10204.95|0
1651836220000|2022-05-06 11:23:40|10204.52|10204.52|10204.52|10204.52|10204.52|10204.52|10204.52|10204.52|0
1651836250000|2022-05-06 11:24:10|10204.28|10204.28|10204.28|10204.28|10204.28|10204.28|10204.28|10204.28|0
1651836260000|2022-05-06 11:24:20|10204.75|10204.75|10204.75|10204.75|10204.75|10204.75|10204.75|10204.75|0
1651836270000|2022-05-06 11:24:30|10205.1|10205.1|10206.66|10206.66|10206.66|10206.66|10205.1|10205.1|0
1651836300000|2022-05-06 11:25:00|10206.89|10206.89|10205.02|10205.02|10206.94|10206.94|10205.02|10205.02|0
1651836310000|2022-05-06 11:25:10|10204.58|10204.58|10204.58|10204.58|10204.58|10204.58|10204.58|10204.58|0
1651836320000|2022-05-06 11:25:20|10204.37|10204.37|10204.52|10204.52|10204.52|10204.52|10204.37|10204.37|0
1651836330000|2022-05-06 11:25:30|10204.3|10204.3|10202.25|10202.25|10204.3|10204.3|10202.25|10202.25|0
1651836340000|2022-05-06 11:25:40|10202.03|10202.03|10200.42|10200.42|10202.03|10202.03|10200.42|10200.42|0
1651836350000|2022-05-06 11:25:50|10200.19|10200.19|10200.19|10200.19|10200.19|10200.19|10200.19|10200.19|0
1651836360000|2022-05-06 11:26:00|10200.06|10200.06|10198.33|10198.33|10200.06|10200.06|10198.33|10198.33|0
1651836380000|2022-05-06 11:26:20|10198.69|10198.69|10198.45|10198.45|10198.69|10198.69|10198.45|10198.45|0
1651836390000|2022-05-06 11:26:30|10198.97|10198.97|10199.1|10199.1|10199.1|10199.1|10198.97|10198.97|0
1651836400000|2022-05-06 11:26:40|10198.84|10198.84|10200.06|10200.06|10200.06|10200.06|10198.84|10198.84|0
1651836410000|2022-05-06 11:26:50|10200.28|10200.28|10200.28|10200.28|10200.28|10200.28|10200.28|10200.28|0
1651836420000|2022-05-06 11:27:00|10200.06|10200.06|10200.06|10200.06|10200.06|10200.06|10200.06|10200.06|0
1651836440000|2022-05-06 11:27:20|10200.29|10200.29|10200.29|10200.29|10200.29|10200.29|10200.29|10200.29|0
1651836450000|2022-05-06 11:27:30|10199.97|10199.97|10199.82|10199.82|10199.97|10199.97|10199.82|10199.82|0
1651836470000|2022-05-06 11:27:50|10199.73|10199.73|10200.51|10200.51|10200.51|10200.51|10199.73|10199.73|0
1651836500000|2022-05-06 11:28:20|10200.74|10200.74|10201.52|10201.52|10201.52|10201.52|10200.74|10200.74|0
1651836510000|2022-05-06 11:28:30|10202.3|10202.3|10202.3|10202.3|10202.3|10202.3|10202.3|10202.3|0
1651836530000|2022-05-06 11:28:50|10202.08|10202.08|10202.08|10202.08|10202.08|10202.08|10202.08|10202.08|0
1651836540000|2022-05-06 11:29:00|10201.79|10201.79|10201.79|10201.79|10201.79|10201.79|10201.79|10201.79|0
1651836550000|2022-05-06 11:29:10|10201.86|10201.86|10202.54|10202.54|10202.54|10202.54|10201.86|10201.86|0
1651836570000|2022-05-06 11:29:30|10202.73|10202.73|10202.73|10202.73|10202.73|10202.73|10202.73|10202.73|0
1651836580000|2022-05-06 11:29:40|10202.55|10202.55|10200.47|10200.47|10202.55|10202.55|10200.47|10200.47|0
1651836590000|2022-05-06 11:29:50|10200.34|10200.34|10200.61|10200.61|10200.73|10200.73|10200.34|10200.34|0
1651836600000|2022-05-06 11:30:00|10200.39|10200.39|10200.12|10200.12|10200.39|10200.39|10199.9|10199.9|0
1651836610000|2022-05-06 11:30:10|10199.9|10199.9|10200.18|10200.18|10200.18|10200.18|10199.9|10199.9|0
1651836620000|2022-05-06 11:30:20|10200.06|10200.06|10199.3|10199.3|10200.06|10200.06|10199.3|10199.3|0
1651836640000|2022-05-06 11:30:40|10198.65|10198.65|10198.65|10198.65|10198.65|10198.65|10198.65|10198.65|0
1651836650000|2022-05-06 11:30:50|10197.78|10197.78|10197.78|10197.78|10197.78|10197.78|10197.78|10197.78|0
1651836660000|2022-05-06 11:31:00|10196.75|10196.75|10197.12|10197.12|10197.12|10197.12|10196.67|10196.67|0
1651836670000|2022-05-06 11:31:10|10196.69|10196.69|10195.93|10195.93|10196.69|10196.69|10195.93|10195.93|0
1651836680000|2022-05-06 11:31:20|10195.71|10195.71|10194.81|10194.81|10195.71|10195.71|10194.58|10194.58|0
1651836690000|2022-05-06 11:31:30|10195.59|10195.59|10195.16|10195.16|10195.59|10195.59|10195.16|10195.16|0
1651836700000|2022-05-06 11:31:40|10195.38|10195.38|10195.77|10195.77|10195.77|10195.77|10195.38|10195.38|0
1651836710000|2022-05-06 11:31:50|10195.67|10195.67|10195.67|10195.67|10195.77|10195.77|10195.67|10195.67|0
1651836720000|2022-05-06 11:32:00|10195.77|10195.77|10195.94|10195.94|10195.94|10195.94|10195.77|10195.77|0
1651836740000|2022-05-06 11:32:20|10196.16|10196.16|10196.16|10196.16|10196.16|10196.16|10196.16|10196.16|0
1651836750000|2022-05-06 11:32:30|10196.94|10196.94|10196.94|10196.94|10196.94|10196.94|10196.94|10196.94|0
1651836760000|2022-05-06 11:32:40|10196.73|10196.73|10198.6|10198.6|10198.6|10198.6|10196.46|10196.46|0
1651836770000|2022-05-06 11:32:50|10198.49|10198.49|10198.71|10198.71|10198.71|10198.71|10198.49|10198.49|0
1651836780000|2022-05-06 11:33:00|10198.27|10198.27|10198.27|10198.27|10198.27|10198.27|10198.27|10198.27|0
1651836800000|2022-05-06 11:33:20|10198.05|10198.05|10198.05|10198.05|10198.05|10198.05|10198.05|10198.05|0
1651836810000|2022-05-06 11:33:30|10197.82|10197.82|10196.79|10196.79|10197.82|10197.82|10196.79|10196.79|0
1651836820000|2022-05-06 11:33:40|10196.37|10196.37|10196.54|10196.54|10196.54|10196.54|10196.37|10196.37|0
1651836840000|2022-05-06 11:34:00|10196.65|10196.65|10196.86|10196.86|10196.86|10196.86|10196.65|10196.65|0
1651836860000|2022-05-06 11:34:20|10196.64|10196.64|10196.64|10196.64|10196.64|10196.64|10196.64|10196.64|0
1651836870000|2022-05-06 11:34:30|10196.87|10196.87|10196.87|10196.87|10196.87|10196.87|10196.87|10196.87|0
1651836890000|2022-05-06 11:34:50|10196.79|10196.79|10196.79|10196.79|10196.79|10196.79|10196.79|10196.79|0
1651836900000|2022-05-06 11:35:00|10197.64|10197.64|10199.55|10199.55|10199.55|10199.55|10197.64|10197.64|0
1651836910000|2022-05-06 11:35:10|10199.36|10199.36|10199.87|10199.87|10199.87|10199.87|10199.36|10199.36|0
1651836920000|2022-05-06 11:35:20|10200.31|10200.31|10200.8|10200.8|10201.58|10201.58|10200.31|10200.31|0
1651836930000|2022-05-06 11:35:30|10201.17|10201.17|10200.65|10200.65|10201.17|10201.17|10200.65|10200.65|0
1651836940000|2022-05-06 11:35:40|10200.43|10200.43|10200.43|10200.43|10200.43|10200.43|10200.43|10200.43|0
1651836950000|2022-05-06 11:35:50|10200.21|10200.21|10199.99|10199.99|10200.21|10200.21|10199.99|10199.99|0
1651836970000|2022-05-06 11:36:10|10199.91|10199.91|10199.7|10199.7|10199.91|10199.91|10199.44|10199.44|0
1651836980000|2022-05-06 11:36:20|10199.53|10199.53|10198.93|10198.93|10199.53|10199.53|10198.93|10198.93|0
1651837010000|2022-05-06 11:36:50|10198.85|10198.85|10198.85|10198.85|10198.85|10198.85|10198.85|10198.85|0
1651837020000|2022-05-06 11:37:00|10198.96|10198.96|10199.18|10199.18|10199.18|10199.18|10198.96|10198.96|0
1651837030000|2022-05-06 11:37:10|10198.83|10198.83|10199.19|10199.19|10199.19|10199.19|10198.83|10198.83|0
1651837040000|2022-05-06 11:37:20|10199.41|10199.41|10199.02|10199.02|10199.41|10199.41|10199.02|10199.02|0
1651837070000|2022-05-06 11:37:50|10199.46|10199.46|10199.34|10199.34|10199.46|10199.46|10199.34|10199.34|0
1651837080000|2022-05-06 11:38:00|10199.68|10199.68|10198.8|10198.8|10199.76|10199.76|10198.8|10198.8|0
1651837090000|2022-05-06 11:38:10|10198.36|10198.36|10198.36|10198.36|10198.36|10198.36|10198.36|10198.36|0
1651837100000|2022-05-06 11:38:20|10198.06|10198.06|10198.06|10198.06|10198.06|10198.06|10198.06|10198.06|0
1651837120000|2022-05-06 11:38:40|10197.74|10197.74|10197.74|10197.74|10197.74|10197.74|10197.74|10197.74|0
1651837140000|2022-05-06 11:39:00|10197.41|10197.41|10197.41|10197.41|10197.41|10197.41|10197.41|10197.41|0
1651837150000|2022-05-06 11:39:10|10197.34|10197.34|10197.11|10197.11|10197.34|10197.34|10197.11|10197.11|0
1651837160000|2022-05-06 11:39:20|10196.98|10196.98|10196.79|10196.79|10196.98|10196.98|10196.79|10196.79|0
1651837170000|2022-05-06 11:39:30|10196.96|10196.96|10196.53|10196.53|10196.96|10196.96|10196.53|10196.53|0
1651837220000|2022-05-06 11:40:20|10196.75|10196.75|10196.31|10196.31|10196.75|10196.75|10196.31|10196.31|0
1651837240000|2022-05-06 11:40:40|10196.46|10196.46|10196.56|10196.56|10196.56|10196.56|10196.46|10196.46|0
1651837250000|2022-05-06 11:40:50|10196.29|10196.29|10195.94|10195.94|10196.29|10196.29|10195.94|10195.94|0
1651837260000|2022-05-06 11:41:00|10195.75|10195.75|10195.75|10195.75|10195.75|10195.75|10195.75|10195.75|0
1651837290000|2022-05-06 11:41:30|10195.43|10195.43|10195.43|10195.43|10195.43|10195.43|10195.43|10195.43|0
1651837300000|2022-05-06 11:41:40|10196.21|10196.21|10196.21|10196.21|10196.21|10196.21|10196.21|10196.21|0
1651837330000|2022-05-06 11:42:10|10196.14|10196.14|10196.14|10196.14|10196.14|10196.14|10196.14|10196.14|0
1651837340000|2022-05-06 11:42:20|10196|10196|10195.65|10195.65|10196|10196|10195.65|10195.65|0
1651837390000|2022-05-06 11:43:10|10195.87|10195.87|10196.09|10196.09|10196.09|10196.09|10195.87|10195.87|0
1651837400000|2022-05-06 11:43:20|10196.52|10196.52|10196.52|10196.52|10196.52|10196.52|10196.52|10196.52|0
1651837410000|2022-05-06 11:43:30|10196.3|10196.3|10196.8|10196.8|10196.8|10196.8|10196.3|10196.3|0
1651837420000|2022-05-06 11:43:40|10196.58|10196.58|10197.36|10197.36|10197.8|10197.8|10196.58|10196.58|0
1651837430000|2022-05-06 11:43:50|10197.27|10197.27|10197.27|10197.27|10197.27|10197.27|10197.27|10197.27|0
1651837450000|2022-05-06 11:44:10|10197.69|10197.69|10197.8|10197.8|10198.04|10198.04|10197.69|10197.69|0
1651837460000|2022-05-06 11:44:20|10197.9|10197.9|10197.9|10197.9|10197.9|10197.9|10197.9|10197.9|0
1651837470000|2022-05-06 11:44:30|10198.03|10198.03|10198.17|10198.17|10198.17|10198.17|10198.03|10198.03|0
1651837490000|2022-05-06 11:44:50|10198.41|10198.41|10198.41|10198.41|10198.41|10198.41|10198.41|10198.41|0
1651837500000|2022-05-06 11:45:00|10198.85|10198.85|10198.85|10198.85|10198.85|10198.85|10198.85|10198.85|0
1651837510000|2022-05-06 11:45:10|10198.4|10198.4|10197.96|10197.96|10198.4|10198.4|10197.96|10197.96|0
1651837520000|2022-05-06 11:45:20|10197.72|10197.72|10197.84|10197.84|10197.84|10197.84|10197.72|10197.72|0
1651837530000|2022-05-06 11:45:30|10198.29|10198.29|10198.79|10198.79|10198.79|10198.79|10198.29|10198.29|0
1651837550000|2022-05-06 11:45:50|10199.23|10199.23|10199.66|10199.66|10199.66|10199.66|10199.23|10199.23|0
1651837560000|2022-05-06 11:46:00|10199.94|10199.94|10200.71|10200.71|10200.71|10200.71|10199.94|10199.94|0
1651837570000|2022-05-06 11:46:10|10200.92|10200.92|10201.22|10201.22|10201.36|10201.36|10200.92|10200.92|0
1651837580000|2022-05-06 11:46:20|10201.15|10201.15|10200.28|10200.28|10201.15|10201.15|10200.28|10200.28|0
1651837590000|2022-05-06 11:46:30|10199.85|10199.85|10199.85|10199.85|10199.85|10199.85|10199.85|10199.85|0
1651837610000|2022-05-06 11:46:50|10200.07|10200.07|10200.07|10200.07|10200.07|10200.07|10200.07|10200.07|0
1651837620000|2022-05-06 11:47:00|10199.85|10199.85|10199.85|10199.85|10199.85|10199.85|10199.85|10199.85|0
1651837640000|2022-05-06 11:47:20|10199.42|10199.42|10197.72|10197.72|10199.42|10199.42|10197.72|10197.72|0
1651837660000|2022-05-06 11:47:40|10197.37|10197.37|10197.16|10197.16|10197.37|10197.37|10197.16|10197.16|0
1651837670000|2022-05-06 11:47:50|10197.49|10197.49|10196.53|10196.53|10197.49|10197.49|10196.53|10196.53|0
1651837680000|2022-05-06 11:48:00|10196.16|10196.16|10195.11|10195.11|10196.16|10196.16|10195.11|10195.11|0
1651837690000|2022-05-06 11:48:10|10194.88|10194.88|10194.78|10194.78|10194.88|10194.88|10194.78|10194.78|0
1651837700000|2022-05-06 11:48:20|10195.01|10195.01|10194.89|10194.89|10195.01|10195.01|10194.89|10194.89|0
1651837710000|2022-05-06 11:48:30|10194.23|10194.23|10194.14|10194.14|10194.23|10194.23|10194.14|10194.14|0
1651837720000|2022-05-06 11:48:40|10194.57|10194.57|10194.31|10194.31|10194.83|10194.83|10194.31|10194.31|0
1651837730000|2022-05-06 11:48:50|10193.79|10193.79|10194.38|10194.38|10194.38|10194.38|10193.79|10193.79|0
1651837780000|2022-05-06 11:49:40|10194.15|10194.15|10193.47|10193.47|10194.15|10194.15|10193.47|10193.47|0
1651837790000|2022-05-06 11:49:50|10193.32|10193.32|10192.54|10192.54|10193.32|10193.32|10192.54|10192.54|0
1651837810000|2022-05-06 11:50:10|10192.1|10192.1|10192.47|10192.47|10192.47|10192.47|10192.1|10192.1|0
1651837820000|2022-05-06 11:50:20|10192.1|10192.1|10192.1|10192.1|10192.1|10192.1|10192.1|10192.1|0
1651837830000|2022-05-06 11:50:30|10192.01|10192.01|10189.9|10189.9|10192.01|10192.01|10189.9|10189.9|0
1651837840000|2022-05-06 11:50:40|10189.02|10189.02|10189.02|10189.02|10189.02|10189.02|10189.02|10189.02|0
1651837870000|2022-05-06 11:51:10|10188.59|10188.59|10186.48|10186.48|10188.59|10188.59|10186.48|10186.48|0
1651837890000|2022-05-06 11:51:30|10186.31|10186.31|10185.92|10185.92|10186.31|10186.31|10185.85|10185.85|0
1651837900000|2022-05-06 11:51:40|10185.85|10185.85|10185.85|10185.85|10185.85|10185.85|10185.85|10185.85|0
1651837910000|2022-05-06 11:51:50|10185.36|10185.36|10185.36|10185.36|10185.36|10185.36|10185.36|10185.36|0
1651837920000|2022-05-06 11:52:00|10184.88|10184.88|10184.1|10184.1|10184.88|10184.88|10184.1|10184.1|0
1651837930000|2022-05-06 11:52:10|10183.91|10183.91|10183.91|10183.91|10183.91|10183.91|10183.91|10183.91|0
1651837940000|2022-05-06 11:52:20|10183.56|10183.56|10182.6|10182.6|10183.74|10183.74|10182.6|10182.6|0
1651837950000|2022-05-06 11:52:30|10182.73|10182.73|10182.73|10182.73|10182.73|10182.73|10182.73|10182.73|0
1651837960000|2022-05-06 11:52:40|10182.96|10182.96|10182.13|10182.13|10183.04|10183.04|10182.13|10182.13|0
1651837970000|2022-05-06 11:52:50|10181.35|10181.35|10181.71|10181.71|10182.48|10182.48|10181.35|10181.35|0
1651837980000|2022-05-06 11:53:00|10182.48|10182.48|10182.48|10182.48|10182.48|10182.48|10182.48|10182.48|0
1651837990000|2022-05-06 11:53:10|10182.85|10182.85|10182.25|10182.25|10182.85|10182.85|10182.25|10182.25|0
1651838000000|2022-05-06 11:53:20|10182.08|10182.08|10181.42|10181.42|10182.08|10182.08|10181.42|10181.42|0
1651838020000|2022-05-06 11:53:40|10181.2|10181.2|10182.11|10182.11|10182.11|10182.11|10181.2|10181.2|0
1651838040000|2022-05-06 11:54:00|10180.55|10180.55|10181.21|10181.21|10181.21|10181.21|10180.55|10180.55|0
1651838050000|2022-05-06 11:54:10|10181.99|10181.99|10181.99|10181.99|10181.99|10181.99|10181.99|10181.99|0
1651838070000|2022-05-06 11:54:30|10182.18|10182.18|10182.57|10182.57|10182.57|10182.57|10182.18|10182.18|0
1651838080000|2022-05-06 11:54:40|10182.71|10182.71|10182.71|10182.71|10182.71|10182.71|10182.71|10182.71|0
1651838100000|2022-05-06 11:55:00|10182.58|10182.58|10182.58|10182.58|10182.58|10182.58|10182.58|10182.58|0
1651838110000|2022-05-06 11:55:10|10182.49|10182.49|10182.04|10182.04|10182.49|10182.49|10182.04|10182.04|0
1651838120000|2022-05-06 11:55:20|10181.26|10181.26|10181.26|10181.26|10181.26|10181.26|10181.26|10181.26|0
1651838130000|2022-05-06 11:55:30|10181.17|10181.17|10181.17|10181.17|10181.17|10181.17|10181.17|10181.17|0
1651838140000|2022-05-06 11:55:40|10181.26|10181.26|10181.34|10181.34|10181.34|10181.34|10181.09|10181.09|0
1651838150000|2022-05-06 11:55:50|10181.47|10181.47|10183.73|10183.73|10183.73|10183.73|10181.47|10181.47|0
1651838180000|2022-05-06 11:56:20|10182.82|10182.82|10182.45|10182.45|10183.18|10183.18|10182.45|10182.45|0
1651838190000|2022-05-06 11:56:30|10181.67|10181.67|10180.97|10180.97|10181.68|10181.68|10180.97|10180.97|0
1651838200000|2022-05-06 11:56:40|10180.73|10180.73|10180.73|10180.73|10180.73|10180.73|10180.73|10180.73|0
1651838220000|2022-05-06 11:57:00|10181.51|10181.51|10181.51|10181.51|10181.51|10181.51|10181.51|10181.51|0
1651838230000|2022-05-06 11:57:10|10181.29|10181.29|10180.22|10180.22|10181.29|10181.29|10180.22|10180.22|0
1651838240000|2022-05-06 11:57:20|10179.79|10179.79|10180.07|10180.07|10180.07|10180.07|10179.38|10179.38|0
1651838250000|2022-05-06 11:57:30|10179.64|10179.64|10179.64|10179.64|10179.64|10179.64|10179.64|10179.64|0
1651838260000|2022-05-06 11:57:40|10179.41|10179.41|10178.33|10178.33|10179.74|10179.74|10178.33|10178.33|0
1651838270000|2022-05-06 11:57:50|10178.11|10178.11|10178.37|10178.37|10178.55|10178.55|10178.11|10178.11|0
1651838280000|2022-05-06 11:58:00|10178.55|10178.55|10178.55|10178.55|10179.33|10179.33|10178.55|10178.55|0
1651838290000|2022-05-06 11:58:10|10178.91|10178.91|10178.98|10178.98|10178.98|10178.98|10178.55|10178.55|0
1651838300000|2022-05-06 11:58:20|10179.66|10179.66|10182.47|10182.47|10182.47|10182.47|10179.66|10179.66|0
1651838310000|2022-05-06 11:58:30|10181.81|10181.81|10180.78|10180.78|10181.81|10181.81|10180.78|10180.78|0
1651838330000|2022-05-06 11:58:50|10181.21|10181.21|10181.21|10181.21|10181.21|10181.21|10181.21|10181.21|0
1651838340000|2022-05-06 11:59:00|10181.66|10181.66|10182.97|10182.97|10182.97|10182.97|10181.41|10181.41|0
1651838350000|2022-05-06 11:59:10|10183.41|10183.41|10183.51|10183.51|10183.51|10183.51|10183.41|10183.41|0
1651838360000|2022-05-06 11:59:20|10183.18|10183.18|10183.18|10183.18|10183.18|10183.18|10183.18|10183.18|0
1651838370000|2022-05-06 11:59:30|10183.02|10183.02|10183.1|10183.1|10183.1|10183.1|10183.02|10183.02|0
1651838390000|2022-05-06 11:59:50|10182.77|10182.77|10183.04|10183.04|10183.17|10183.17|10182.77|10182.77|0
1651838400000|2022-05-06 12:00:00|10182.26|10182.26|10181.53|10181.53|10182.35|10182.35|10181.28|10181.28|0
1651838410000|2022-05-06 12:00:10|10181.09|10181.09|10181.09|10181.09|10181.09|10181.09|10181.09|10181.09|0
1651838420000|2022-05-06 12:00:20|10180.83|10180.83|10179.77|10179.77|10180.83|10180.83|10179.64|10179.64|0
1651838430000|2022-05-06 12:00:30|10179.58|10179.58|10179.58|10179.58|10179.58|10179.58|10179.58|10179.58|0
1651838450000|2022-05-06 12:00:50|10179.84|10179.84|10179.84|10179.84|10179.84|10179.84|10179.84|10179.84|0
1651838460000|2022-05-06 12:01:00|10180.16|10180.16|10179.82|10179.82|10180.16|10180.16|10179.71|10179.71|0
1651838480000|2022-05-06 12:01:20|10179.58|10179.58|10179.58|10179.58|10179.58|10179.58|10179.58|10179.58|0
1651838490000|2022-05-06 12:01:30|10179.36|10179.36|10179.14|10179.14|10179.36|10179.36|10179.14|10179.14|0
1651838500000|2022-05-06 12:01:40|10179.04|10179.04|10180.6|10180.6|10180.6|10180.6|10179.04|10179.04|0
1651838510000|2022-05-06 12:01:50|10179.82|10179.82|10180.18|10180.18|10180.18|10180.18|10179.82|10179.82|0
1651838520000|2022-05-06 12:02:00|10179.79|10179.79|10180.17|10180.17|10180.17|10180.17|10179.79|10179.79|0
1651838530000|2022-05-06 12:02:10|10180.25|10180.25|10180.25|10180.25|10180.25|10180.25|10180.25|10180.25|0
1651838540000|2022-05-06 12:02:20|10181.12|10181.12|10181.12|10181.12|10181.12|10181.12|10181.12|10181.12|0
1651838560000|2022-05-06 12:02:40|10181.03|10181.03|10183.93|10183.93|10183.93|10183.93|10181.03|10181.03|0
1651838570000|2022-05-06 12:02:50|10184.02|10184.02|10184.02|10184.02|10184.02|10184.02|10184.02|10184.02|0
1651838580000|2022-05-06 12:03:00|10183.88|10183.88|10183.95|10183.95|10183.95|10183.95|10183.88|10183.88|0
1651838590000|2022-05-06 12:03:10|10184.94|10184.94|10184.73|10184.73|10184.94|10184.94|10184.73|10184.73|0
1651838600000|2022-05-06 12:03:20|10185.15|10185.15|10185.15|10185.15|10185.15|10185.15|10185.15|10185.15|0
1651838610000|2022-05-06 12:03:30|10185.28|10185.28|10185.28|10185.28|10185.28|10185.28|10185.28|10185.28|0
1651838620000|2022-05-06 12:03:40|10185.4|10185.4|10185.4|10185.4|10185.4|10185.4|10185.4|10185.4|0
1651838630000|2022-05-06 12:03:50|10185.48|10185.48|10185.48|10185.48|10185.48|10185.48|10185.48|10185.48|0
1651838640000|2022-05-06 12:04:00|10185.94|10185.94|10187.09|10187.09|10187.09|10187.09|10185.85|10185.85|0
1651838650000|2022-05-06 12:04:10|10187.31|10187.31|10187.19|10187.19|10187.53|10187.53|10186.75|10186.75|0
1651838660000|2022-05-06 12:04:20|10187.31|10187.31|10187.09|10187.09|10187.31|10187.31|10187.09|10187.09|0
1651838670000|2022-05-06 12:04:30|10187.24|10187.24|10187.24|10187.24|10187.24|10187.24|10187.24|10187.24|0
1651838690000|2022-05-06 12:04:50|10187.02|10187.02|10187.8|10187.8|10187.8|10187.8|10187.02|10187.02|0
1651838700000|2022-05-06 12:05:00|10187.64|10187.64|10187.64|10187.64|10187.64|10187.64|10187.64|10187.64|0
1651838710000|2022-05-06 12:05:10|10187.87|10187.87|10188.77|10188.77|10189|10189|10187.87|10187.87|0
1651838720000|2022-05-06 12:05:20|10188.62|10188.62|10188.62|10188.62|10188.62|10188.62|10188.62|10188.62|0
1651838730000|2022-05-06 12:05:30|10188.84|10188.84|10188.84|10188.84|10188.84|10188.84|10188.84|10188.84|0
1651838740000|2022-05-06 12:05:40|10188.59|10188.59|10188.46|10188.46|10188.59|10188.59|10188.46|10188.46|0
1651838750000|2022-05-06 12:05:50|10188.83|10188.83|10188.83|10188.83|10188.83|10188.83|10188.83|10188.83|0
1651838760000|2022-05-06 12:06:00|10188.37|10188.37|10188.31|10188.31|10188.56|10188.56|10188.31|10188.31|0
1651838770000|2022-05-06 12:06:10|10188.81|10188.81|10188.37|10188.37|10188.81|10188.81|10188.37|10188.37|0
1651838800000|2022-05-06 12:06:40|10188.99|10188.99|10188.99|10188.99|10188.99|10188.99|10188.99|10188.99|0
1651838810000|2022-05-06 12:06:50|10189.38|10189.38|10189.38|10189.38|10189.38|10189.38|10189.38|10189.38|0
1651838820000|2022-05-06 12:07:00|10189.73|10189.73|10189.73|10189.73|10189.73|10189.73|10189.73|10189.73|0
1651838840000|2022-05-06 12:07:20|10189.41|10189.41|10190.22|10190.22|10190.22|10190.22|10189.41|10189.41|0
1651838850000|2022-05-06 12:07:30|10189.44|10189.44|10189.31|10189.31|10189.66|10189.66|10189.31|10189.31|0
1651838860000|2022-05-06 12:07:40|10189.75|10189.75|10189.75|10189.75|10189.75|10189.75|10189.75|10189.75|0
1651838870000|2022-05-06 12:07:50|10189.82|10189.82|10189.71|10189.71|10189.89|10189.89|10189.71|10189.71|0
1651838880000|2022-05-06 12:08:00|10189.6|10189.6|10189.96|10189.96|10189.96|10189.96|10189.6|10189.6|0
1651838890000|2022-05-06 12:08:10|10190.21|10190.21|10191.31|10191.31|10191.31|10191.31|10190.21|10190.21|0
1651838900000|2022-05-06 12:08:20|10191.44|10191.44|10191.44|10191.44|10191.44|10191.44|10191.44|10191.44|0
1651838910000|2022-05-06 12:08:30|10191.21|10191.21|10191.21|10191.21|10191.21|10191.21|10191.21|10191.21|0
1651838920000|2022-05-06 12:08:40|10191.99|10191.99|10192.74|10192.74|10193.17|10193.17|10191.99|10191.99|0
1651838930000|2022-05-06 12:08:50|10192.97|10192.97|10192.84|10192.84|10192.97|10192.97|10192.84|10192.84|0
1651838950000|2022-05-06 12:09:10|10193.27|10193.27|10193.4|10193.4|10193.4|10193.4|10193.27|10193.27|0
1651838960000|2022-05-06 12:09:20|10194.06|10194.06|10193.84|10193.84|10194.5|10194.5|10193.84|10193.84|0
1651838970000|2022-05-06 12:09:30|10193.06|10193.06|10193.06|10193.06|10193.06|10193.06|10193.06|10193.06|0
1651838980000|2022-05-06 12:09:40|10193.3|10193.3|10193.52|10193.52|10193.52|10193.52|10193.3|10193.3|0
1651838990000|2022-05-06 12:09:50|10193.74|10193.74|10194.96|10194.96|10194.96|10194.96|10193.74|10193.74|0
1651839020000|2022-05-06 12:10:20|10194.71|10194.71|10195.14|10195.14|10195.14|10195.14|10194.71|10194.71|0
1651839040000|2022-05-06 12:10:40|10194.36|10194.36|10194.8|10194.8|10194.8|10194.8|10194.36|10194.36|0
1651839050000|2022-05-06 12:10:50|10194.36|10194.36|10194.36|10194.36|10194.36|10194.36|10194.36|10194.36|0
1651839070000|2022-05-06 12:11:10|10194.48|10194.48|10195.86|10195.86|10195.86|10195.86|10194.48|10194.48|0
1651839080000|2022-05-06 12:11:20|10195.97|10195.97|10195.97|10195.97|10195.97|10195.97|10195.97|10195.97|0
1651839090000|2022-05-06 12:11:30|10195.75|10195.75|10195.75|10195.75|10195.75|10195.75|10195.75|10195.75|0
1651839100000|2022-05-06 12:11:40|10195.92|10195.92|10196.29|10196.29|10196.29|10196.29|10195.92|10195.92|0
1651839130000|2022-05-06 12:12:10|10196.21|10196.21|10196.12|10196.12|10196.21|10196.21|10196.12|10196.12|0
1651839150000|2022-05-06 12:12:30|10196.26|10196.26|10196.26|10196.26|10196.26|10196.26|10196.26|10196.26|0
1651839160000|2022-05-06 12:12:40|10196.48|10196.48|10196.48|10196.48|10196.48|10196.48|10196.48|10196.48|0
1651839170000|2022-05-06 12:12:50|10196.29|10196.29|10196.38|10196.38|10196.38|10196.38|10196.29|10196.29|0
1651839180000|2022-05-06 12:13:00|10196.16|10196.16|10196.16|10196.16|10196.16|10196.16|10196.16|10196.16|0
1651839210000|2022-05-06 12:13:30|10196.4|10196.4|10196.4|10196.4|10196.4|10196.4|10195.97|10195.97|0
1651839240000|2022-05-06 12:14:00|10196.83|10196.83|10197.21|10197.21|10197.21|10197.21|10196.83|10196.83|0
1651839280000|2022-05-06 12:14:40|10198.12|10198.12|10198.45|10198.45|10198.58|10198.58|10198.12|10198.12|0
1651839310000|2022-05-06 12:15:10|10198.12|10198.12|10198.22|10198.22|10198.22|10198.22|10198.12|10198.12|0
1651839320000|2022-05-06 12:15:20|10198.41|10198.41|10198.41|10198.41|10198.41|10198.41|10198.41|10198.41|0
1651839350000|2022-05-06 12:15:50|10198.17|10198.17|10198.41|10198.41|10198.41|10198.41|10198.17|10198.17|0
1651839360000|2022-05-06 12:16:00|10198.64|10198.64|10197.78|10197.78|10198.64|10198.64|10197.78|10197.78|0
1651839370000|2022-05-06 12:16:10|10198.11|10198.11|10198.4|10198.4|10198.4|10198.4|10198.11|10198.11|0
1651839380000|2022-05-06 12:16:20|10199.18|10199.18|10199.64|10199.64|10199.64|10199.64|10198.86|10198.86|0
1651839400000|2022-05-06 12:16:40|10199.92|10199.92|10199.59|10199.59|10199.92|10199.92|10199.59|10199.59|0
1651839410000|2022-05-06 12:16:50|10199.33|10199.33|10199.32|10199.32|10199.33|10199.33|10199.2|10199.2|0
1651839420000|2022-05-06 12:17:00|10199.65|10199.65|10200.07|10200.07|10200.07|10200.07|10199.65|10199.65|0
1651839440000|2022-05-06 12:17:20|10200.47|10200.47|10200.47|10200.47|10200.47|10200.47|10200.47|10200.47|0
1651839450000|2022-05-06 12:17:30|10200.34|10200.34|10200.32|10200.32|10200.34|10200.34|10200.1|10200.1|0
1651839460000|2022-05-06 12:17:40|10200.25|10200.25|10200.43|10200.43|10200.43|10200.43|10200.18|10200.18|0
1651839470000|2022-05-06 12:17:50|10200.8|10200.8|10201.78|10201.78|10201.78|10201.78|10200.8|10200.8|0
1651839480000|2022-05-06 12:18:00|10202.03|10202.03|10202.96|10202.96|10203.4|10203.4|10202.03|10202.03|0
1651839510000|2022-05-06 12:18:30|10203.34|10203.34|10202.9|10202.9|10203.34|10203.34|10202.9|10202.9|0
1651839520000|2022-05-06 12:18:40|10203.55|10203.55|10203.62|10203.62|10203.62|10203.62|10203.55|10203.55|0
1651839540000|2022-05-06 12:19:00|10203.75|10203.75|10203.75|10203.75|10203.75|10203.75|10203.75|10203.75|0
1651839550000|2022-05-06 12:19:10|10204.18|10204.18|10204.18|10204.18|10204.18|10204.18|10204.18|10204.18|0
1651839560000|2022-05-06 12:19:20|10204.53|10204.53|10205.18|10205.18|10205.18|10205.18|10204.53|10204.53|0
1651839570000|2022-05-06 12:19:30|10205.51|10205.51|10205.51|10205.51|10205.51|10205.51|10205.51|10205.51|0
1651839580000|2022-05-06 12:19:40|10205.18|10205.18|10205.18|10205.18|10205.18|10205.18|10205.18|10205.18|0
1651839590000|2022-05-06 12:19:50|10205.61|10205.61|10205.61|10205.61|10205.61|10205.61|10205.61|10205.61|0
1651839600000|2022-05-06 12:20:00|10205.4|10205.4|10205.4|10205.4|10205.4|10205.4|10205.4|10205.4|0
1651839610000|2022-05-06 12:20:10|10205.2|10205.2|10204.52|10204.52|10205.2|10205.2|10204.52|10204.52|0
1651839620000|2022-05-06 12:20:20|10204.65|10204.65|10204.65|10204.65|10204.65|10204.65|10204.65|10204.65|0
1651839630000|2022-05-06 12:20:30|10204.72|10204.72|10204.72|10204.72|10204.72|10204.72|10204.72|10204.72|0
1651839660000|2022-05-06 12:21:00|10204.97|10204.97|10204.97|10204.97|10204.97|10204.97|10204.97|10204.97|0
1651839680000|2022-05-06 12:21:20|10205.06|10205.06|10205.28|10205.28|10205.28|10205.28|10205.06|10205.06|0
1651839690000|2022-05-06 12:21:30|10205.5|10205.5|10205.72|10205.72|10205.72|10205.72|10205.5|10205.5|0
1651839700000|2022-05-06 12:21:40|10204.94|10204.94|10204.94|10204.94|10204.94|10204.94|10204.94|10204.94|0
1651839710000|2022-05-06 12:21:50|10204.85|10204.85|10204.85|10204.85|10204.85|10204.85|10204.85|10204.85|0
1651839720000|2022-05-06 12:22:00|10205.18|10205.18|10205.31|10205.31|10205.31|10205.31|10205.18|10205.18|0
1651839730000|2022-05-06 12:22:10|10205.42|10205.42|10205.42|10205.42|10205.42|10205.42|10205.42|10205.42|0
1651839740000|2022-05-06 12:22:20|10205.64|10205.64|10205.76|10205.76|10205.76|10205.76|10205.64|10205.64|0
1651839750000|2022-05-06 12:22:30|10205.54|10205.54|10205.54|10205.54|10205.54|10205.54|10205.54|10205.54|0
1651839760000|2022-05-06 12:22:40|10205.66|10205.66|10206.43|10206.43|10206.43|10206.43|10205.66|10205.66|0
1651839780000|2022-05-06 12:23:00|10206.35|10206.35|10206.35|10206.35|10206.35|10206.35|10206.35|10206.35|0
1651839800000|2022-05-06 12:23:20|10207.13|10207.13|10207.91|10207.91|10207.91|10207.91|10207.13|10207.13|0
1651839810000|2022-05-06 12:23:30|10207.63|10207.63|10207.63|10207.63|10207.63|10207.63|10207.63|10207.63|0
1651839820000|2022-05-06 12:23:40|10207.3|10207.3|10207.3|10207.3|10207.3|10207.3|10207.3|10207.3|0
1651839830000|2022-05-06 12:23:50|10207.39|10207.39|10207.22|10207.22|10207.39|10207.39|10207.22|10207.22|0
1651839840000|2022-05-06 12:24:00|10207.31|10207.31|10207.31|10207.31|10207.31|10207.31|10207.31|10207.31|0
1651839850000|2022-05-06 12:24:10|10207.23|10207.23|10207.23|10207.23|10207.23|10207.23|10207.23|10207.23|0
1651839860000|2022-05-06 12:24:20|10207.46|10207.46|10208.15|10208.15|10208.15|10208.15|10207.46|10207.46|0
1651839870000|2022-05-06 12:24:30|10208.63|10208.63|10208.63|10208.63|10208.63|10208.63|10208.63|10208.63|0
1651839880000|2022-05-06 12:24:40|10208.53|10208.53|10206.84|10206.84|10208.53|10208.53|10206.75|10206.75|0
1651839890000|2022-05-06 12:24:50|10206.39|10206.39|10206.39|10206.39|10206.39|10206.39|10206.39|10206.39|0
1651839900000|2022-05-06 12:25:00|10206.48|10206.48|10206.56|10206.56|10206.56|10206.56|10206.4|10206.4|0
1651839910000|2022-05-06 12:25:10|10206.79|10206.79|10206.79|10206.79|10206.79|10206.79|10206.79|10206.79|0
1651839940000|2022-05-06 12:25:40|10206.41|10206.41|10205.69|10205.69|10206.41|10206.41|10205.69|10205.69|0
1651839950000|2022-05-06 12:25:50|10204.82|10204.82|10203.9|10203.9|10204.82|10204.82|10203.9|10203.9|0
1651839960000|2022-05-06 12:26:00|10203.99|10203.99|10203.63|10203.63|10203.99|10203.99|10203.5|10203.5|0
1651839970000|2022-05-06 12:26:10|10203.48|10203.48|10203.48|10203.48|10203.48|10203.48|10203.48|10203.48|0
1651839980000|2022-05-06 12:26:20|10203.37|10203.37|10203.29|10203.29|10203.37|10203.37|10203.29|10203.29|0
1651839990000|2022-05-06 12:26:30|10202.93|10202.93|10201.6|10201.6|10202.93|10202.93|10201.6|10201.6|0
1651840010000|2022-05-06 12:26:50|10201.34|10201.34|10200.94|10200.94|10201.34|10201.34|10200.42|10200.42|0
1651840020000|2022-05-06 12:27:00|10200.68|10200.68|10200.68|10200.68|10200.68|10200.68|10200.68|10200.68|0
1651840030000|2022-05-06 12:27:10|10200.52|10200.52|10200.3|10200.3|10200.52|10200.52|10200.3|10200.3|0
1651840040000|2022-05-06 12:27:20|10200.15|10200.15|10200.15|10200.15|10200.15|10200.15|10200.15|10200.15|0
1651840050000|2022-05-06 12:27:30|10200.06|10200.06|10199.97|10199.97|10200.06|10200.06|10199.97|10199.97|0
1651840060000|2022-05-06 12:27:40|10200.47|10200.47|10200.66|10200.66|10200.66|10200.66|10200.47|10200.47|0
1651840070000|2022-05-06 12:27:50|10200.89|10200.89|10201.02|10201.02|10201.02|10201.02|10200.89|10200.89|0
1651840080000|2022-05-06 12:28:00|10201.26|10201.26|10201.61|10201.61|10201.61|10201.61|10201.26|10201.26|0
1651840090000|2022-05-06 12:28:10|10201.94|10201.94|10202.02|10202.02|10202.02|10202.02|10201.72|10201.72|0
1651840100000|2022-05-06 12:28:20|10202.45|10202.45|10204.06|10204.06|10204.14|10204.14|10202.45|10202.45|0
1651840110000|2022-05-06 12:28:30|10203.94|10203.94|10203.94|10203.94|10203.94|10203.94|10203.94|10203.94|0
1651840140000|2022-05-06 12:29:00|10204.72|10204.72|10204.72|10204.72|10204.72|10204.72|10204.72|10204.72|0
1651840150000|2022-05-06 12:29:10|10205.4|10205.4|10205.4|10205.4|10205.4|10205.4|10205.4|10205.4|0
1651840160000|2022-05-06 12:29:20|10205.53|10205.53|10205.31|10205.31|10205.53|10205.53|10205.31|10205.31|0
1651840170000|2022-05-06 12:29:30|10205.44|10205.44|10204.99|10204.99|10205.77|10205.77|10204.99|10204.99|0
1651840180000|2022-05-06 12:29:40|10205.1|10205.1|10205.31|10205.31|10205.55|10205.55|10204.94|10204.94|0
1651840190000|2022-05-06 12:29:50|10204.85|10204.85|10204.85|10204.85|10205.86|10205.86|10204.85|10204.85|0
1651840200000|2022-05-06 12:30:00|10204.7|10204.7|10204.8|10204.8|10205.02|10205.02|10204.58|10204.58|0
1651840210000|2022-05-06 12:30:10|10206.71|10206.71|10228.25|10228.25|10228.38|10228.38|10206.71|10206.71|0
1651840220000|2022-05-06 12:30:20|10228.68|10228.68|10234.95|10234.95|10234.95|10234.95|10226.91|10226.91|0
1651840230000|2022-05-06 12:30:30|10235.82|10235.82|10258.46|10258.46|10258.46|10258.46|10235.82|10235.82|0
1651840240000|2022-05-06 12:30:40|10259.55|10259.55|10257.89|10257.89|10260.32|10260.32|10257.74|10257.74|0
1651840250000|2022-05-06 12:30:50|10257.01|10257.01|10257.23|10257.23|10258.18|10258.18|10255.27|10255.27|0
1651840260000|2022-05-06 12:31:00|10257|10257|10248.53|10248.53|10257|10257|10248.1|10248.1|0
1651840270000|2022-05-06 12:31:10|10248.37|10248.37|10244.86|10244.86|10248.37|10248.37|10244.64|10244.64|0
1651840280000|2022-05-06 12:31:20|10244.43|10244.43|10240.29|10240.29|10244.43|10244.43|10240.29|10240.29|0
1651840290000|2022-05-06 12:31:30|10239.86|10239.86|10232.65|10232.65|10239.86|10239.86|10232.65|10232.65|0
1651840300000|2022-05-06 12:31:40|10232.87|10232.87|10227.65|10227.65|10232.87|10232.87|10227.65|10227.65|0
1651840310000|2022-05-06 12:31:50|10228|10228|10222.72|10222.72|10228|10228|10222.72|10222.72|0
1651840320000|2022-05-06 12:32:00|10221.85|10221.85|10216.37|10216.37|10221.85|10221.85|10216.2|10216.2|0
1651840330000|2022-05-06 12:32:10|10215.5|10215.5|10215.8|10215.8|10216.23|10216.23|10215.5|10215.5|0
1651840340000|2022-05-06 12:32:20|10216.23|10216.23|10216.15|10216.15|10218.2|10218.2|10216.15|10216.15|0
1651840350000|2022-05-06 12:32:30|10214.85|10214.85|10210.96|10210.96|10215.31|10215.31|10210.96|10210.96|0
1651840360000|2022-05-06 12:32:40|10212.16|10212.16|10212.64|10212.64|10212.99|10212.99|10212.16|10212.16|0
1651840370000|2022-05-06 12:32:50|10211.86|10211.86|10211.86|10211.86|10211.86|10211.86|10211.86|10211.86|0
1651840380000|2022-05-06 12:33:00|10212.12|10212.12|10211.5|10211.5|10212.12|10212.12|10211.5|10211.5|0
1651840390000|2022-05-06 12:33:10|10211.18|10211.18|10211.39|10211.39|10211.39|10211.39|10211.18|10211.18|0
1651840400000|2022-05-06 12:33:20|10210.96|10210.96|10210.96|10210.96|10211.13|10211.13|10210.96|10210.96|0
1651840410000|2022-05-06 12:33:30|10210.18|10210.18|10210.4|10210.4|10210.4|10210.4|10210.18|10210.18|0
1651840420000|2022-05-06 12:33:40|10210.04|10210.04|10209.68|10209.68|10210.46|10210.46|10209.68|10209.68|0
1651840430000|2022-05-06 12:33:50|10209.59|10209.59|10209.59|10209.59|10209.59|10209.59|10209.59|10209.59|0
1651840440000|2022-05-06 12:34:00|10209.82|10209.82|10209.82|10209.82|10209.82|10209.82|10209.82|10209.82|0
1651840450000|2022-05-06 12:34:10|10209.67|10209.67|10209.67|10209.67|10209.67|10209.67|10209.67|10209.67|0
1651840460000|2022-05-06 12:34:20|10208.82|10208.82|10209.76|10209.76|10209.76|10209.76|10208.82|10208.82|0
1651840470000|2022-05-06 12:34:30|10212.96|10212.96|10212.96|10212.96|10212.96|10212.96|10212.96|10212.96|0
1651840490000|2022-05-06 12:34:50|10212.74|10212.74|10212.74|10212.74|10212.74|10212.74|10212.74|10212.74|0
1651840500000|2022-05-06 12:35:00|10212.96|10212.96|10213.45|10213.45|10213.45|10213.45|10212.96|10212.96|0
1651840510000|2022-05-06 12:35:10|10213.81|10213.81|10213.33|10213.33|10214.11|10214.11|10213.33|10213.33|0
1651840520000|2022-05-06 12:35:20|10213.19|10213.19|10209.42|10209.42|10213.33|10213.33|10209.36|10209.36|0
1651840530000|2022-05-06 12:35:30|10209.65|10209.65|10210.57|10210.57|10210.57|10210.57|10209.65|10209.65|0
1651840540000|2022-05-06 12:35:40|10211.01|10211.01|10211.84|10211.84|10211.84|10211.84|10211.01|10211.01|0
1651840550000|2022-05-06 12:35:50|10211.92|10211.92|10212.94|10212.94|10212.94|10212.94|10211.92|10211.92|0
1651840560000|2022-05-06 12:36:00|10213.52|10213.52|10217.76|10217.76|10217.76|10217.76|10213.52|10213.52|0
1651840570000|2022-05-06 12:36:10|10217.97|10217.97|10217.97|10217.97|10217.97|10217.97|10217.97|10217.97|0
1651840580000|2022-05-06 12:36:20|10218.29|10218.29|10220.46|10220.46|10220.68|10220.68|10218.29|10218.29|0
1651840590000|2022-05-06 12:36:30|10220.68|10220.68|10222.59|10222.59|10222.59|10222.59|10220.68|10220.68|0
1651840600000|2022-05-06 12:36:40|10221.81|10221.81|10221.31|10221.31|10221.81|10221.81|10221.03|10221.03|0
1651840610000|2022-05-06 12:36:50|10220.94|10220.94|10221.46|10221.46|10221.46|10221.46|10220.94|10220.94|0
1651840620000|2022-05-06 12:37:00|10221.92|10221.92|10221.65|10221.65|10222.61|10222.61|10221.5|10221.5|0
1651840630000|2022-05-06 12:37:10|10221.53|10221.53|10221.4|10221.4|10221.53|10221.53|10221.4|10221.4|0
1651840640000|2022-05-06 12:37:20|10220.88|10220.88|10218.11|10218.11|10220.88|10220.88|10218.11|10218.11|0
1651840650000|2022-05-06 12:37:30|10218.21|10218.21|10218.57|10218.57|10218.57|10218.57|10218.21|10218.21|0
1651840660000|2022-05-06 12:37:40|10218.82|10218.82|10219.56|10219.56|10219.56|10219.56|10218.82|10218.82|0
1651840670000|2022-05-06 12:37:50|10219.92|10219.92|10219.73|10219.73|10219.92|10219.92|10219.56|10219.56|0
1651840680000|2022-05-06 12:38:00|10219.85|10219.85|10220.51|10220.51|10220.51|10220.51|10219.85|10219.85|0
1651840690000|2022-05-06 12:38:10|10220.14|10220.14|10220.01|10220.01|10220.14|10220.14|10220.01|10220.01|0
1651840700000|2022-05-06 12:38:20|10219.91|10219.91|10219.13|10219.13|10219.91|10219.91|10219.13|10219.13|0
1651840720000|2022-05-06 12:38:40|10217.42|10217.42|10214.56|10214.56|10217.42|10217.42|10214.56|10214.56|0
1651840730000|2022-05-06 12:38:50|10215.41|10215.41|10216.13|10216.13|10216.13|10216.13|10215.41|10215.41|0
1651840740000|2022-05-06 12:39:00|10216.98|10216.98|10216.98|10216.98|10216.98|10216.98|10216.98|10216.98|0
1651840750000|2022-05-06 12:39:10|10217.28|10217.28|10216.85|10216.85|10217.28|10217.28|10216.85|10216.85|0
1651840760000|2022-05-06 12:39:20|10217.71|10217.71|10217.98|10217.98|10217.98|10217.98|10216.85|10216.85|0
1651840770000|2022-05-06 12:39:30|10219.54|10219.54|10219.54|10219.54|10219.54|10219.54|10219.54|10219.54|0
1651840790000|2022-05-06 12:39:50|10219.77|10219.77|10220.2|10220.2|10220.2|10220.2|10219.77|10219.77|0
1651840800000|2022-05-06 12:40:00|10220.45|10220.45|10218.34|10218.34|10220.45|10220.45|10218.34|10218.34|0
1651840810000|2022-05-06 12:40:10|10218.02|10218.02|10215.86|10215.86|10218.02|10218.02|10215.86|10215.86|0
1651840820000|2022-05-06 12:40:20|10213.81|10213.81|10213.69|10213.69|10213.81|10213.81|10213.69|10213.69|0
1651840830000|2022-05-06 12:40:30|10213.37|10213.37|10213.37|10213.37|10213.37|10213.37|10213.37|10213.37|0
1651840840000|2022-05-06 12:40:40|10213.28|10213.28|10212.58|10212.58|10213.28|10213.28|10212.23|10212.23|0
1651840850000|2022-05-06 12:40:50|10211.8|10211.8|10210.59|10210.59|10211.8|10211.8|10210.5|10210.5|0
1651840860000|2022-05-06 12:41:00|10210.09|10210.09|10209.67|10209.67|10210.09|10210.09|10209.67|10209.67|0
1651840870000|2022-05-06 12:41:10|10207.33|10207.33|10207.82|10207.82|10208.11|10208.11|10207.33|10207.33|0
1651840880000|2022-05-06 12:41:20|10207.7|10207.7|10207.7|10207.7|10207.7|10207.7|10207.7|10207.7|0
1651840890000|2022-05-06 12:41:30|10208.12|10208.12|10207.86|10207.86|10208.12|10208.12|10207.86|10207.86|0
1651840900000|2022-05-06 12:41:40|10207.18|10207.18|10206.81|10206.81|10207.18|10207.18|10206.81|10206.81|0
1651840910000|2022-05-06 12:41:50|10206.94|10206.94|10206.94|10206.94|10206.94|10206.94|10206.94|10206.94|0
1651840920000|2022-05-06 12:42:00|10207.18|10207.18|10206.54|10206.54|10207.37|10207.37|10206.54|10206.54|0
1651840930000|2022-05-06 12:42:10|10206.32|10206.32|10210.2|10210.2|10210.2|10210.2|10206.1|10206.1|0
1651840940000|2022-05-06 12:42:20|10210.48|10210.48|10210.48|10210.48|10210.48|10210.48|10210.48|10210.48|0
1651840950000|2022-05-06 12:42:30|10210.35|10210.35|10210.35|10210.35|10210.35|10210.35|10210.35|10210.35|0
1651840960000|2022-05-06 12:42:40|10210.7|10210.7|10210.7|10210.7|10210.7|10210.7|10210.7|10210.7|0
1651840970000|2022-05-06 12:42:50|10210.88|10210.88|10211.1|10211.1|10211.76|10211.76|10210.88|10210.88|0
1651840980000|2022-05-06 12:43:00|10210.67|10210.67|10209.72|10209.72|10210.67|10210.67|10209.72|10209.72|0
1651841000000|2022-05-06 12:43:20|10210.37|10210.37|10209.94|10209.94|10210.37|10210.37|10209.94|10209.94|0
1651841030000|2022-05-06 12:43:50|10209.82|10209.82|10209.82|10209.82|10209.82|10209.82|10209.82|10209.82|0
1651841040000|2022-05-06 12:44:00|10209.98|10209.98|10211.54|10211.54|10211.54|10211.54|10209.98|10209.98|0
1651841060000|2022-05-06 12:44:20|10211.15|10211.15|10211.15|10211.15|10211.15|10211.15|10211.15|10211.15|0
1651841090000|2022-05-06 12:44:50|10211.62|10211.62|10211.62|10211.62|10211.62|10211.62|10211.62|10211.62|0
1651841100000|2022-05-06 12:45:00|10212.4|10212.4|10212.77|10212.77|10212.77|10212.77|10212.4|10212.4|0
1651841110000|2022-05-06 12:45:10|10212.59|10212.59|10212.16|10212.16|10212.59|10212.59|10212.16|10212.16|0
1651841120000|2022-05-06 12:45:20|10212.82|10212.82|10212.47|10212.47|10212.82|10212.82|10212.47|10212.47|0
1651841130000|2022-05-06 12:45:30|10212.15|10212.15|10211.4|10211.4|10212.15|10212.15|10211.4|10211.4|0
1651841140000|2022-05-06 12:45:40|10210.88|10210.88|10209.33|10209.33|10211.31|10211.31|10209.33|10209.33|0
1651841150000|2022-05-06 12:45:50|10209.06|10209.06|10208.73|10208.73|10209.06|10209.06|10208.73|10208.73|0
1651841160000|2022-05-06 12:46:00|10208.96|10208.96|10208.94|10208.94|10208.96|10208.96|10208.59|10208.59|0
1651841170000|2022-05-06 12:46:10|10208.47|10208.47|10208.58|10208.58|10208.9|10208.9|10208.47|10208.47|0
1651841190000|2022-05-06 12:46:30|10208.14|10208.14|10207.36|10207.36|10208.14|10208.14|10207.36|10207.36|0
1651841210000|2022-05-06 12:46:50|10207.14|10207.14|10206.69|10206.69|10207.22|10207.22|10206.69|10206.69|0
1651841220000|2022-05-06 12:47:00|10206.57|10206.57|10207.01|10207.01|10207.01|10207.01|10206.57|10206.57|0
1651841230000|2022-05-06 12:47:10|10206.23|10206.23|10206.23|10206.23|10206.23|10206.23|10206.23|10206.23|0
1651841240000|2022-05-06 12:47:20|10205.53|10205.53|10205.53|10205.53|10205.53|10205.53|10205.53|10205.53|0
1651841260000|2022-05-06 12:47:40|10205.69|10205.69|10205.69|10205.69|10205.69|10205.69|10205.69|10205.69|0
1651841270000|2022-05-06 12:47:50|10205.5|10205.5|10204.15|10204.15|10205.5|10205.5|10204.15|10204.15|0
1651841280000|2022-05-06 12:48:00|10204.59|10204.59|10205.95|10205.95|10205.95|10205.95|10204.59|10204.59|0
1651841290000|2022-05-06 12:48:10|10206.39|10206.39|10208.78|10208.78|10208.78|10208.78|10206.39|10206.39|0
1651841300000|2022-05-06 12:48:20|10208.94|10208.94|10208.46|10208.46|10208.94|10208.94|10208.28|10208.28|0
1651841310000|2022-05-06 12:48:30|10208.59|10208.59|10208.71|10208.71|10208.71|10208.71|10208.59|10208.59|0
1651841320000|2022-05-06 12:48:40|10209.95|10209.95|10209.57|10209.57|10209.95|10209.95|10209.57|10209.57|0
1651841330000|2022-05-06 12:48:50|10211.31|10211.31|10210.89|10210.89|10211.31|10211.31|10210.89|10210.89|0
1651841340000|2022-05-06 12:49:00|10210.11|10210.11|10209.93|10209.93|10210.11|10210.11|10209.93|10209.93|0
1651841350000|2022-05-06 12:49:10|10209.7|10209.7|10209.27|10209.27|10209.7|10209.7|10209.27|10209.27|0
1651841360000|2022-05-06 12:49:20|10208.62|10208.62|10208.62|10208.62|10208.62|10208.62|10208.62|10208.62|0
1651841370000|2022-05-06 12:49:30|10208.26|10208.26|10205.73|10205.73|10208.26|10208.26|10205.73|10205.73|0
1651841380000|2022-05-06 12:49:40|10205.65|10205.65|10205.04|10205.04|10205.65|10205.65|10205.04|10205.04|0
1651841400000|2022-05-06 12:50:00|10204.71|10204.71|10204.5|10204.5|10204.71|10204.71|10204.5|10204.5|0
1651841410000|2022-05-06 12:50:10|10204.06|10204.06|10202.35|10202.35|10204.06|10204.06|10202.35|10202.35|0
1651841420000|2022-05-06 12:50:20|10202.12|10202.12|10202.12|10202.12|10202.12|10202.12|10202.12|10202.12|0
1651841440000|2022-05-06 12:50:40|10201.9|10201.9|10201.9|10201.9|10201.9|10201.9|10201.9|10201.9|0
1651841450000|2022-05-06 12:50:50|10201.68|10201.68|10199.76|10199.76|10201.68|10201.68|10199.58|10199.58|0
1651841460000|2022-05-06 12:51:00|10199.3|10199.3|10199.3|10199.3|10199.3|10199.3|10199.3|10199.3|0
1651841480000|2022-05-06 12:51:20|10199.48|10199.48|10199.92|10199.92|10199.92|10199.92|10199.48|10199.48|0
1651841490000|2022-05-06 12:51:30|10199.3|10199.3|10199.12|10199.12|10199.3|10199.3|10199.12|10199.12|0
1651841500000|2022-05-06 12:51:40|10198.9|10198.9|10198.9|10198.9|10198.9|10198.9|10198.9|10198.9|0
1651841540000|2022-05-06 12:52:20|10198.12|10198.12|10197.77|10197.77|10198.12|10198.12|10197.77|10197.77|0
1651841550000|2022-05-06 12:52:30|10198.42|10198.42|10198.42|10198.42|10198.42|10198.42|10198.42|10198.42|0
1651841560000|2022-05-06 12:52:40|10198.6|10198.6|10198.6|10198.6|10198.6|10198.6|10198.6|10198.6|0
1651841570000|2022-05-06 12:52:50|10198.3|10198.3|10198.3|10198.3|10198.3|10198.3|10198.3|10198.3|0
1651841580000|2022-05-06 12:53:00|10198.08|10198.08|10197.95|10197.95|10198.08|10198.08|10197.95|10197.95|0
1651841590000|2022-05-06 12:53:10|10197.83|10197.83|10197.53|10197.53|10197.83|10197.83|10197.53|10197.53|0
1651841600000|2022-05-06 12:53:20|10197.7|10197.7|10198.3|10198.3|10198.3|10198.3|10197.7|10197.7|0
1651841610000|2022-05-06 12:53:30|10198.13|10198.13|10198.55|10198.55|10198.79|10198.79|10198.13|10198.13|0
1651841620000|2022-05-06 12:53:40|10198.1|10198.1|10193.73|10193.73|10198.1|10198.1|10193.73|10193.73|0
1651841630000|2022-05-06 12:53:50|10194.34|10194.34|10194.44|10194.44|10194.81|10194.81|10194.34|10194.34|0
1651841640000|2022-05-06 12:54:00|10194.07|10194.07|10194.25|10194.25|10194.25|10194.25|10193.94|10193.94|0
1651841650000|2022-05-06 12:54:10|10193.75|10193.75|10193.36|10193.36|10193.75|10193.75|10193.36|10193.36|0
1651841660000|2022-05-06 12:54:20|10193.01|10193.01|10193.01|10193.01|10193.01|10193.01|10192.64|10192.64|0
1651841670000|2022-05-06 12:54:30|10193.18|10193.18|10193.36|10193.36|10193.36|10193.36|10193.18|10193.18|0
1651841690000|2022-05-06 12:54:50|10193.71|10193.71|10193.13|10193.13|10193.71|10193.71|10193.13|10193.13|0
1651841700000|2022-05-06 12:55:00|10192.91|10192.91|10192.74|10192.74|10192.91|10192.91|10192.74|10192.74|0
1651841710000|2022-05-06 12:55:10|10192.52|10192.52|10190.86|10190.86|10192.52|10192.52|10190.86|10190.86|0
1651841720000|2022-05-06 12:55:20|10190.43|10190.43|10190.43|10190.43|10190.43|10190.43|10190.43|10190.43|0
1651841740000|2022-05-06 12:55:40|10190.11|10190.11|10190.11|10190.11|10190.11|10190.11|10190.11|10190.11|0
1651841750000|2022-05-06 12:55:50|10189.75|10189.75|10187.4|10187.4|10189.75|10189.75|10187.4|10187.4|0
1651841760000|2022-05-06 12:56:00|10187.29|10187.29|10187.29|10187.29|10187.29|10187.29|10187.29|10187.29|0
1651841770000|2022-05-06 12:56:10|10187.64|10187.64|10187.57|10187.57|10187.64|10187.64|10187.47|10187.47|0
1651841800000|2022-05-06 12:56:40|10186.93|10186.93|10187.19|10187.19|10187.19|10187.19|10186.93|10186.93|0
1651841810000|2022-05-06 12:56:50|10186.86|10186.86|10186.45|10186.45|10186.97|10186.97|10186.45|10186.45|0
1651841820000|2022-05-06 12:57:00|10186.33|10186.33|10184.08|10184.08|10186.33|10186.33|10184.08|10184.08|0
1651841830000|2022-05-06 12:57:10|10183.73|10183.73|10184.17|10184.17|10184.17|10184.17|10183.73|10183.73|0
1651841840000|2022-05-06 12:57:20|10183.39|10183.39|10183.11|10183.11|10183.39|10183.39|10183.11|10183.11|0
1651841850000|2022-05-06 12:57:30|10182.63|10182.63|10183.54|10183.54|10183.54|10183.54|10182.63|10182.63|0
1651841870000|2022-05-06 12:57:50|10183.38|10183.38|10183.38|10183.38|10183.38|10183.38|10183.38|10183.38|0
1651841880000|2022-05-06 12:58:00|10183.2|10183.2|10183.03|10183.03|10183.2|10183.2|10183.03|10183.03|0
1651841890000|2022-05-06 12:58:10|10183.38|10183.38|10183.2|10183.2|10183.38|10183.38|10183.2|10183.2|0
1651841900000|2022-05-06 12:58:20|10183.38|10183.38|10183.38|10183.38|10183.38|10183.38|10183.38|10183.38|0
1651841910000|2022-05-06 12:58:30|10183.2|10183.2|10183.2|10183.2|10183.2|10183.2|10183.2|10183.2|0
1651841930000|2022-05-06 12:58:50|10182.85|10182.85|10182.85|10182.85|10182.85|10182.85|10182.85|10182.85|0
1651841940000|2022-05-06 12:59:00|10182.42|10182.42|10181.19|10181.19|10182.42|10182.42|10181.19|10181.19|0
1651841950000|2022-05-06 12:59:10|10181.56|10181.56|10180.77|10180.77|10181.56|10181.56|10179.97|10179.97|0
1651841960000|2022-05-06 12:59:20|10180.55|10180.55|10179.26|10179.26|10180.55|10180.55|10179.26|10179.26|0
1651841970000|2022-05-06 12:59:30|10178.4|10178.4|10178.4|10178.4|10178.4|10178.4|10178.4|10178.4|0
1651841980000|2022-05-06 12:59:40|10177.6|10177.6|10174.55|10174.55|10177.6|10177.6|10174.55|10174.55|0
1651841990000|2022-05-06 12:59:50|10174.63|10174.63|10174.79|10174.79|10174.79|10174.79|10174.63|10174.63|0
1651842000000|2022-05-06 13:00:00|10174.54|10174.54|10174.54|10174.54|10174.54|10174.54|10174.54|10174.54|0
1651842010000|2022-05-06 13:00:10|10174.05|10174.05|10173.55|10173.55|10174.05|10174.05|10173.55|10173.55|0
1651842020000|2022-05-06 13:00:20|10173.29|10173.29|10173.29|10173.29|10173.29|10173.29|10173.29|10173.29|0
1651842030000|2022-05-06 13:00:30|10173.64|10173.64|10173.42|10173.42|10173.64|10173.64|10173.42|10173.42|0
1651842040000|2022-05-06 13:00:40|10173|10173|10173|10173|10173|10173|10173|10173|0
1651842050000|2022-05-06 13:00:50|10172.54|10172.54|10172.54|10172.54|10172.54|10172.54|10172.54|10172.54|0
1651842060000|2022-05-06 13:01:00|10172.87|10172.87|10173.29|10173.29|10173.29|10173.29|10172.42|10172.42|0
1651842070000|2022-05-06 13:01:10|10173.42|10173.42|10172.49|10172.49|10173.42|10173.42|10172.49|10172.49|0
1651842080000|2022-05-06 13:01:20|10172.84|10172.84|10173.4|10173.4|10173.4|10173.4|10172.41|10172.41|0
1651842090000|2022-05-06 13:01:30|10173.84|10173.84|10175.36|10175.36|10175.36|10175.36|10173.8|10173.8|0
1651842100000|2022-05-06 13:01:40|10176.39|10176.39|10177.41|10177.41|10177.41|10177.41|10176.39|10176.39|0
1651842110000|2022-05-06 13:01:50|10177.66|10177.66|10178.26|10178.26|10178.26|10178.26|10177.41|10177.41|0
1651842120000|2022-05-06 13:02:00|10178.51|10178.51|10178.76|10178.76|10178.93|10178.93|10178.51|10178.51|0
1651842160000|2022-05-06 13:02:40|10178.93|10178.93|10179.01|10179.01|10179.01|10179.01|10178.93|10178.93|0
1651842170000|2022-05-06 13:02:50|10179.1|10179.1|10179.1|10179.1|10179.1|10179.1|10179.1|10179.1|0
1651842180000|2022-05-06 13:03:00|10178.94|10178.94|10179.29|10179.29|10179.29|10179.29|10178.51|10178.51|0
1651842190000|2022-05-06 13:03:10|10179.39|10179.39|10179.39|10179.39|10179.39|10179.39|10179.39|10179.39|0
1651842200000|2022-05-06 13:03:20|10179.79|10179.79|10179.79|10179.79|10179.79|10179.79|10179.79|10179.79|0
1651842210000|2022-05-06 13:03:30|10179.9|10179.9|10179.96|10179.96|10179.96|10179.96|10179.61|10179.61|0
1651842220000|2022-05-06 13:03:40|10179.88|10179.88|10179.79|10179.79|10179.88|10179.88|10179.79|10179.79|0
1651842230000|2022-05-06 13:03:50|10179.55|10179.55|10179.55|10179.55|10179.55|10179.55|10179.55|10179.55|0
1651842260000|2022-05-06 13:04:20|10179.77|10179.77|10179.79|10179.79|10179.79|10179.79|10179.55|10179.55|0
1651842270000|2022-05-06 13:04:30|10179.67|10179.67|10179.67|10179.67|10179.67|10179.67|10179.67|10179.67|0
1651842280000|2022-05-06 13:04:40|10179.45|10179.45|10179.7|10179.7|10179.7|10179.7|10178.83|10178.83|0
1651842290000|2022-05-06 13:04:50|10179.57|10179.57|10180.54|10180.54|10180.54|10180.54|10179.57|10179.57|0
1651842300000|2022-05-06 13:05:00|10180.71|10180.71|10181.02|10181.02|10181.02|10181.02|10180.71|10180.71|0
1651842320000|2022-05-06 13:05:20|10181.32|10181.32|10181.32|10181.32|10181.32|10181.32|10181.32|10181.32|0
1651842330000|2022-05-06 13:05:30|10181.41|10181.41|10181.41|10181.41|10181.41|10181.41|10181.41|10181.41|0
1651842340000|2022-05-06 13:05:40|10181.2|10181.2|10179.97|10179.97|10181.2|10181.2|10179.97|10179.97|0
1651842350000|2022-05-06 13:05:50|10179.75|10179.75|10178.19|10178.19|10179.96|10179.96|10178.19|10178.19|0
1651842360000|2022-05-06 13:06:00|10178.3|10178.3|10178.12|10178.12|10178.3|10178.3|10178.12|10178.12|0
1651842400000|2022-05-06 13:06:40|10178.21|10178.21|10178.21|10178.21|10178.21|10178.21|10178.21|10178.21|0
1651842430000|2022-05-06 13:07:10|10178.04|10178.04|10178.26|10178.26|10178.26|10178.26|10178.04|10178.04|0
1651842440000|2022-05-06 13:07:20|10177.48|10177.48|10176.53|10176.53|10177.48|10177.48|10176.08|10176.08|0
1651842450000|2022-05-06 13:07:30|10177.31|10177.31|10177.31|10177.31|10177.31|10177.31|10177.31|10177.31|0
1651842460000|2022-05-06 13:07:40|10178.18|10178.18|10178.18|10178.18|10178.18|10178.18|10178.18|10178.18|0
1651842470000|2022-05-06 13:07:50|10177.4|10177.4|10177.4|10177.4|10177.4|10177.4|10177.4|10177.4|0
1651842480000|2022-05-06 13:08:00|10177.58|10177.58|10177.35|10177.35|10177.58|10177.58|10177.14|10177.14|0
1651842490000|2022-05-06 13:08:10|10177.57|10177.57|10177.57|10177.57|10177.57|10177.57|10177.57|10177.57|0
1651842500000|2022-05-06 13:08:20|10177.35|10177.35|10176.11|10176.11|10177.35|10177.35|10176.11|10176.11|0
1651842510000|2022-05-06 13:08:30|10175.9|10175.9|10174.11|10174.11|10175.9|10175.9|10174.11|10174.11|0
1651842530000|2022-05-06 13:08:50|10174.18|10174.18|10174.35|10174.35|10174.35|10174.35|10174.18|10174.18|0
1651842550000|2022-05-06 13:09:10|10174.57|10174.57|10174.57|10174.57|10174.57|10174.57|10174.57|10174.57|0
1651842560000|2022-05-06 13:09:20|10174.71|10174.71|10174.83|10174.83|10174.83|10174.83|10174.71|10174.71|0
1651842580000|2022-05-06 13:09:40|10175.05|10175.05|10174.8|10174.8|10175.05|10175.05|10174.8|10174.8|0
1651842600000|2022-05-06 13:10:00|10174.41|10174.41|10173.63|10173.63|10174.41|10174.41|10173.54|10173.54|0
1651842610000|2022-05-06 13:10:10|10173.71|10173.71|10173.7|10173.7|10173.95|10173.95|10173.5|10173.5|0
1651842630000|2022-05-06 13:10:30|10173.83|10173.83|10174.63|10174.63|10174.63|10174.63|10173.83|10173.83|0
1651842640000|2022-05-06 13:10:40|10175.08|10175.08|10173.38|10173.38|10175.44|10175.44|10173.38|10173.38|0
1651842650000|2022-05-06 13:10:50|10173.46|10173.46|10173.46|10173.46|10173.46|10173.46|10173.46|10173.46|0
1651842660000|2022-05-06 13:11:00|10174.31|10174.31|10176.24|10176.24|10176.5|10176.5|10174.31|10174.31|0
1651842670000|2022-05-06 13:11:10|10177.11|10177.11|10177.22|10177.22|10177.22|10177.22|10177.11|10177.11|0
1651842680000|2022-05-06 13:11:20|10177.51|10177.51|10176.83|10176.83|10177.51|10177.51|10176.47|10176.47|0
1651842690000|2022-05-06 13:11:30|10177.09|10177.09|10176.82|10176.82|10177.22|10177.22|10176.36|10176.36|0
1651842700000|2022-05-06 13:11:40|10176.45|10176.45|10176.1|10176.1|10176.45|10176.45|10176.1|10176.1|0
1651842710000|2022-05-06 13:11:50|10175.97|10175.97|10176.1|10176.1|10176.1|10176.1|10175.97|10175.97|0
1651842720000|2022-05-06 13:12:00|10175.23|10175.23|10175.28|10175.28|10175.46|10175.46|10175.2|10175.2|0
1651842730000|2022-05-06 13:12:10|10175.42|10175.42|10175.78|10175.78|10175.78|10175.78|10175.34|10175.34|0
1651842740000|2022-05-06 13:12:20|10175.96|10175.96|10176.86|10176.86|10176.86|10176.86|10175.96|10175.96|0
1651842750000|2022-05-06 13:12:30|10176.73|10176.73|10176.73|10176.73|10176.73|10176.73|10176.73|10176.73|0
1651842780000|2022-05-06 13:13:00|10176.82|10176.82|10176.82|10176.82|10176.82|10176.82|10176.82|10176.82|0
1651842810000|2022-05-06 13:13:30|10177.01|10177.01|10176.26|10176.26|10177.01|10177.01|10176.26|10176.26|0
1651842820000|2022-05-06 13:13:40|10175.89|10175.89|10176.04|10176.04|10176.26|10176.26|10175.89|10175.89|0
1651842830000|2022-05-06 13:13:50|10176.21|10176.21|10176.21|10176.21|10176.21|10176.21|10176.21|10176.21|0
1651842840000|2022-05-06 13:14:00|10176.08|10176.08|10175.23|10175.23|10176.15|10176.15|10174.87|10174.87|0
1651842850000|2022-05-06 13:14:10|10175.32|10175.32|10175.47|10175.47|10175.68|10175.68|10175.32|10175.32|0
1651842860000|2022-05-06 13:14:20|10175.82|10175.82|10177.2|10177.2|10177.2|10177.2|10175.82|10175.82|0
1651842870000|2022-05-06 13:14:30|10177.64|10177.64|10177.64|10177.64|10177.64|10177.64|10177.64|10177.64|0
1651842880000|2022-05-06 13:14:40|10177.42|10177.42|10177.42|10177.42|10177.42|10177.42|10177.42|10177.42|0
1651842890000|2022-05-06 13:14:50|10177.5|10177.5|10177.5|10177.5|10177.5|10177.5|10177.5|10177.5|0
1651842900000|2022-05-06 13:15:00|10177.28|10177.28|10176.28|10176.28|10177.28|10177.28|10176.28|10176.28|0
1651842910000|2022-05-06 13:15:10|10175.41|10175.41|10174.4|10174.4|10175.41|10175.41|10174.4|10174.4|0
1651842920000|2022-05-06 13:15:20|10174.18|10174.18|10173.86|10173.86|10174.18|10174.18|10173.64|10173.64|0
1651842930000|2022-05-06 13:15:30|10173.37|10173.37|10172.87|10172.87|10173.37|10173.37|10172.87|10172.87|0
1651842940000|2022-05-06 13:15:40|10173.1|10173.1|10172.99|10172.99|10173.1|10173.1|10172.99|10172.99|0
1651842950000|2022-05-06 13:15:50|10173.49|10173.49|10173.49|10173.49|10173.49|10173.49|10173.49|10173.49|0
1651842960000|2022-05-06 13:16:00|10172.5|10172.5|10172.5|10172.5|10172.5|10172.5|10172.5|10172.5|0
1651842970000|2022-05-06 13:16:10|10172.28|10172.28|10169.59|10169.59|10172.71|10172.71|10169.59|10169.59|0
1651842990000|2022-05-06 13:16:30|10169.37|10169.37|10169.37|10169.37|10169.37|10169.37|10169.37|10169.37|0
1651843000000|2022-05-06 13:16:40|10169.02|10169.02|10169.01|10169.01|10169.02|10169.02|10168.79|10168.79|0
1651843010000|2022-05-06 13:16:50|10168.79|10168.79|10169.12|10169.12|10169.12|10169.12|10168.79|10168.79|0
1651843020000|2022-05-06 13:17:00|10168.9|10168.9|10168.9|10168.9|10168.9|10168.9|10168.9|10168.9|0
1651843030000|2022-05-06 13:17:10|10168.47|10168.47|10168.47|10168.47|10168.47|10168.47|10168.47|10168.47|0
1651843040000|2022-05-06 13:17:20|10168.86|10168.86|10168.73|10168.73|10168.86|10168.86|10168.73|10168.73|0
1651843050000|2022-05-06 13:17:30|10168.99|10168.99|10168.99|10168.99|10168.99|10168.99|10168.99|10168.99|0
1651843060000|2022-05-06 13:17:40|10168.57|10168.57|10169.29|10169.29|10169.29|10169.29|10168.57|10168.57|0
1651843070000|2022-05-06 13:17:50|10169.14|10169.14|10168.99|10168.99|10169.14|10169.14|10168.99|10168.99|0
1651843080000|2022-05-06 13:18:00|10168.63|10168.63|10168.63|10168.63|10168.63|10168.63|10168.63|10168.63|0
1651843090000|2022-05-06 13:18:10|10168.31|10168.31|10168.31|10168.31|10168.31|10168.31|10168.31|10168.31|0
1651843100000|2022-05-06 13:18:20|10168.4|10168.4|10168.82|10168.82|10168.82|10168.82|10168.4|10168.4|0
1651843110000|2022-05-06 13:18:30|10169.07|10169.07|10169.07|10169.07|10169.07|10169.07|10169.07|10169.07|0
1651843120000|2022-05-06 13:18:40|10169.29|10169.29|10169.47|10169.47|10169.47|10169.47|10169.29|10169.29|0
1651843130000|2022-05-06 13:18:50|10169.83|10169.83|10170.29|10170.29|10170.29|10170.29|10169.83|10169.83|0
1651843160000|2022-05-06 13:19:20|10169.96|10169.96|10169.47|10169.47|10169.96|10169.96|10169.25|10169.25|0
1651843170000|2022-05-06 13:19:30|10170.13|10170.13|10170.13|10170.13|10170.13|10170.13|10170.13|10170.13|0
1651843180000|2022-05-06 13:19:40|10170.52|10170.52|10170.65|10170.65|10170.65|10170.65|10170.52|10170.52|0
1651843190000|2022-05-06 13:19:50|10170.87|10170.87|10169.96|10169.96|10170.87|10170.87|10169.96|10169.96|0
1651843200000|2022-05-06 13:20:00|10170.1|10170.1|10171.02|10171.02|10171.02|10171.02|10170.1|10170.1|0
1651843210000|2022-05-06 13:20:10|10171.89|10171.89|10172.38|10172.38|10172.7|10172.7|10171.89|10171.89|0
1651843220000|2022-05-06 13:20:20|10172.64|10172.64|10173.35|10173.35|10173.35|10173.35|10172.64|10172.64|0
1651843230000|2022-05-06 13:20:30|10173.49|10173.49|10173.49|10173.49|10173.49|10173.49|10173.3|10173.3|0
1651843240000|2022-05-06 13:20:40|10173.6|10173.6|10173.6|10173.6|10173.6|10173.6|10173.6|10173.6|0
1651843260000|2022-05-06 13:21:00|10173.93|10173.93|10174.09|10174.09|10174.09|10174.09|10173.93|10173.93|0
1651843270000|2022-05-06 13:21:10|10174.45|10174.45|10174.34|10174.34|10174.45|10174.45|10173.82|10173.82|0
1651843280000|2022-05-06 13:21:20|10174.92|10174.92|10175.06|10175.06|10175.14|10175.14|10174.92|10174.92|0
1651843290000|2022-05-06 13:21:30|10175.31|10175.31|10175.31|10175.31|10175.31|10175.31|10175.31|10175.31|0
1651843300000|2022-05-06 13:21:40|10175.15|10175.15|10175.15|10175.15|10175.15|10175.15|10175.15|10175.15|0
1651843310000|2022-05-06 13:21:50|10174.72|10174.72|10174.72|10174.72|10174.72|10174.72|10174.72|10174.72|0
1651843330000|2022-05-06 13:22:10|10174.65|10174.65|10174.65|10174.65|10174.65|10174.65|10174.65|10174.65|0
1651843340000|2022-05-06 13:22:20|10174.4|10174.4|10174.4|10174.4|10174.4|10174.4|10174.4|10174.4|0
1651843350000|2022-05-06 13:22:30|10174.18|10174.18|10174.18|10174.18|10174.18|10174.18|10174.18|10174.18|0
1651843360000|2022-05-06 13:22:40|10174.25|10174.25|10174.22|10174.22|10174.47|10174.47|10174.22|10174.22|0
1651843370000|2022-05-06 13:22:50|10173.86|10173.86|10173.86|10173.86|10173.86|10173.86|10173.86|10173.86|0
1651843380000|2022-05-06 13:23:00|10173.98|10173.98|10173.73|10173.73|10173.98|10173.98|10173.73|10173.73|0
1651843390000|2022-05-06 13:23:10|10173.3|10173.3|10173.4|10173.4|10173.4|10173.4|10172.62|10172.62|0
1651843400000|2022-05-06 13:23:20|10173.25|10173.25|10173.25|10173.25|10173.25|10173.25|10173.25|10173.25|0
1651843410000|2022-05-06 13:23:30|10172.87|10172.87|10172.87|10172.87|10172.87|10172.87|10172.87|10172.87|0
1651843420000|2022-05-06 13:23:40|10172.42|10172.42|10171.39|10171.39|10172.42|10172.42|10171.39|10171.39|0
1651843430000|2022-05-06 13:23:50|10171.6|10171.6|10170.94|10170.94|10171.6|10171.6|10170.44|10170.44|0
1651843440000|2022-05-06 13:24:00|10170.69|10170.69|10170.63|10170.63|10170.69|10170.69|10170.47|10170.47|0
1651843460000|2022-05-06 13:24:20|10169.76|10169.76|10169.32|10169.32|10169.76|10169.76|10169.32|10169.32|0
1651843470000|2022-05-06 13:24:30|10169.15|10169.15|10169.43|10169.43|10169.43|10169.43|10169.15|10169.15|0
1651843480000|2022-05-06 13:24:40|10169.21|10169.21|10169.21|10169.21|10169.21|10169.21|10169.21|10169.21|0
1651843490000|2022-05-06 13:24:50|10169.58|10169.58|10169.58|10169.58|10169.58|10169.58|10169.58|10169.58|0
1651843500000|2022-05-06 13:25:00|10169.4|10169.4|10169.68|10169.68|10169.68|10169.68|10169.31|10169.31|0
1651843510000|2022-05-06 13:25:10|10169.58|10169.58|10169.41|10169.41|10169.58|10169.58|10168.8|10168.8|0
1651843520000|2022-05-06 13:25:20|10169.28|10169.28|10169.46|10169.46|10169.64|10169.64|10169.28|10169.28|0
1651843530000|2022-05-06 13:25:30|10169.36|10169.36|10169.36|10169.36|10169.36|10169.36|10169.36|10169.36|0
1651843540000|2022-05-06 13:25:40|10169.14|10169.14|10168.96|10168.96|10169.14|10169.14|10168.96|10168.96|0
1651843550000|2022-05-06 13:25:50|10168.54|10168.54|10167.76|10167.76|10168.54|10168.54|10167.76|10167.76|0
1651843560000|2022-05-06 13:26:00|10167.58|10167.58|10167.58|10167.58|10167.58|10167.58|10167.45|10167.45|0
1651843570000|2022-05-06 13:26:10|10167.23|10167.23|10166.17|10166.17|10167.31|10167.31|10166.17|10166.17|0
1651843580000|2022-05-06 13:26:20|10166.05|10166.05|10166.14|10166.14|10166.42|10166.42|10165.77|10165.77|0
1651843590000|2022-05-06 13:26:30|10166.38|10166.38|10166.26|10166.26|10166.38|10166.38|10166.26|10166.26|0
1651843610000|2022-05-06 13:26:50|10165.39|10165.39|10164.86|10164.86|10165.39|10165.39|10164.77|10164.77|0
1651843620000|2022-05-06 13:27:00|10165.03|10165.03|10164.91|10164.91|10165.19|10165.19|10164.84|10164.84|0
1651843630000|2022-05-06 13:27:10|10164.68|10164.68|10163.37|10163.37|10164.68|10164.68|10163.37|10163.37|0
1651843640000|2022-05-06 13:27:20|10162.52|10162.52|10161.32|10161.32|10162.52|10162.52|10161.32|10161.32|0
1651843650000|2022-05-06 13:27:30|10161.67|10161.67|10162.63|10162.63|10162.63|10162.63|10161.67|10161.67|0
1651843660000|2022-05-06 13:27:40|10162.31|10162.31|10162.55|10162.55|10162.55|10162.55|10162.31|10162.31|0
1651843670000|2022-05-06 13:27:50|10162.2|10162.2|10161.88|10161.88|10162.2|10162.2|10161.88|10161.88|0
1651843680000|2022-05-06 13:28:00|10162.23|10162.23|10162.97|10162.97|10162.97|10162.97|10162.23|10162.23|0
1651843690000|2022-05-06 13:28:10|10162.79|10162.79|10164.92|10164.92|10164.92|10164.92|10162.79|10162.79|0
1651843700000|2022-05-06 13:28:20|10165.09|10165.09|10165.09|10165.09|10165.09|10165.09|10165.09|10165.09|0
1651843710000|2022-05-06 13:28:30|10164.87|10164.87|10164.87|10164.87|10164.87|10164.87|10164.87|10164.87|0
1651843720000|2022-05-06 13:28:40|10165.1|10165.1|10165.19|10165.19|10165.19|10165.19|10165.1|10165.1|0
1651843740000|2022-05-06 13:29:00|10165.97|10165.97|10165.97|10165.97|10165.97|10165.97|10165.97|10165.97|0
1651843760000|2022-05-06 13:29:20|10166.4|10166.4|10165.01|10165.01|10166.4|10166.4|10165.01|10165.01|0
1651843770000|2022-05-06 13:29:30|10164.65|10164.65|10163.98|10163.98|10164.65|10164.65|10163.98|10163.98|0
1651843780000|2022-05-06 13:29:40|10162.98|10162.98|10162.06|10162.06|10162.98|10162.98|10162.06|10162.06|0
1651843790000|2022-05-06 13:29:50|10161.84|10161.84|10161.21|10161.21|10161.84|10161.84|10160.85|10160.85|0
1651843800000|2022-05-06 13:30:00|10161.08|10161.08|10162.38|10162.38|10162.51|10162.51|10161.08|10161.08|0
1651843810000|2022-05-06 13:30:10|10162.88|10162.88|10163.53|10163.53|10164.09|10164.09|10162.88|10162.88|0
1651843820000|2022-05-06 13:30:20|10163.44|10163.44|10162.96|10162.96|10163.44|10163.44|10162.96|10162.96|0
1651843830000|2022-05-06 13:30:30|10162.74|10162.74|10163.46|10163.46|10163.46|10163.46|10162.74|10162.74|0
1651843840000|2022-05-06 13:30:40|10163.28|10163.28|10160.2|10160.2|10163.28|10163.28|10159.76|10159.76|0
1651843850000|2022-05-06 13:30:50|10160.03|10160.03|10159.17|10159.17|10160.24|10160.24|10158.91|10158.91|0
1651843860000|2022-05-06 13:31:00|10158.68|10158.68|10157.23|10157.23|10159.23|10159.23|10157.23|10157.23|0
1651843870000|2022-05-06 13:31:10|10157|10157|10159.63|10159.63|10159.8|10159.8|10157|10157|0
1651843880000|2022-05-06 13:31:20|10159.2|10159.2|10159.63|10159.63|10159.63|10159.63|10158.85|10158.85|0
1651843890000|2022-05-06 13:31:30|10159.81|10159.81|10158.75|10158.75|10159.81|10159.81|10158.75|10158.75|0
1651843900000|2022-05-06 13:31:40|10159|10159|10158.6|10158.6|10159|10159|10158.6|10158.6|0
1651843910000|2022-05-06 13:31:50|10158.24|10158.24|10158.31|10158.31|10158.31|10158.31|10158.09|10158.09|0
1651843920000|2022-05-06 13:32:00|10158.09|10158.09|10158.31|10158.31|10158.31|10158.31|10158.09|10158.09|0
1651843930000|2022-05-06 13:32:10|10158.24|10158.24|10157.05|10157.05|10158.24|10158.24|10157.05|10157.05|0
1651843940000|2022-05-06 13:32:20|10157.49|10157.49|10158.17|10158.17|10158.17|10158.17|10157.49|10157.49|0
1651843950000|2022-05-06 13:32:30|10157.92|10157.92|10157.39|10157.39|10157.92|10157.92|10157.39|10157.39|0
1651843960000|2022-05-06 13:32:40|10156.62|10156.62|10151.42|10151.42|10156.62|10156.62|10151.42|10151.42|0
1651843970000|2022-05-06 13:32:50|10150.05|10150.05|10149.22|10149.22|10150.12|10150.12|10149.22|10149.22|0
1651843980000|2022-05-06 13:33:00|10148.51|10148.51|10149.31|10149.31|10149.31|10149.31|10148.11|10148.11|0
1651843990000|2022-05-06 13:33:10|10148.04|10148.04|10142.99|10142.99|10148.04|10148.04|10142.99|10142.99|0
1651844000000|2022-05-06 13:33:20|10142.34|10142.34|10141.23|10141.23|10142.6|10142.6|10140.67|10140.67|0
1651844010000|2022-05-06 13:33:30|10141.73|10141.73|10140.64|10140.64|10141.73|10141.73|10140.64|10140.64|0
1651844020000|2022-05-06 13:33:40|10140.96|10140.96|10140.82|10140.82|10140.96|10140.96|10140.82|10140.82|0
1651844030000|2022-05-06 13:33:50|10138.99|10138.99|10139.22|10139.22|10139.22|10139.22|10138.99|10138.99|0
1651844040000|2022-05-06 13:34:00|10139.44|10139.44|10140.49|10140.49|10140.71|10140.71|10138.81|10138.81|0
1651844050000|2022-05-06 13:34:10|10140.71|10140.71|10140.58|10140.58|10141.49|10141.49|10140.58|10140.58|0
1651844060000|2022-05-06 13:34:20|10140.5|10140.5|10138.13|10138.13|10140.5|10140.5|10138.13|10138.13|0
1651844070000|2022-05-06 13:34:30|10138.35|10138.35|10137.68|10137.68|10138.35|10138.35|10137.68|10137.68|0
1651844080000|2022-05-06 13:34:40|10137.33|10137.33|10138.36|10138.36|10139|10139|10137.33|10137.33|0
1651844090000|2022-05-06 13:34:50|10138.24|10138.24|10138.19|10138.19|10138.24|10138.24|10138.01|10138.01|0
1651844100000|2022-05-06 13:35:00|10137.41|10137.41|10136.78|10136.78|10137.84|10137.84|10136.78|10136.78|0
1651844110000|2022-05-06 13:35:10|10137.2|10137.2|10138.68|10138.68|10138.68|10138.68|10137.2|10137.2|0
1651844120000|2022-05-06 13:35:20|10139.34|10139.34|10139.02|10139.02|10140.17|10140.17|10138.61|10138.61|0
1651844130000|2022-05-06 13:35:30|10138.58|10138.58|10137.81|10137.81|10138.58|10138.58|10137.81|10137.81|0
1651844140000|2022-05-06 13:35:40|10137.7|10137.7|10137.7|10137.7|10137.7|10137.7|10137.7|10137.7|0
1651844150000|2022-05-06 13:35:50|10137.49|10137.49|10134.2|10134.2|10137.49|10137.49|10133.77|10133.77|0
1651844160000|2022-05-06 13:36:00|10134.08|10134.08|10133.24|10133.24|10134.8|10134.8|10133.24|10133.24|0
1651844170000|2022-05-06 13:36:10|10132.17|10132.17|10131.56|10131.56|10132.17|10132.17|10131.56|10131.56|0
1651844180000|2022-05-06 13:36:20|10132.34|10132.34|10130.91|10130.91|10132.34|10132.34|10130.91|10130.91|0
1651844190000|2022-05-06 13:36:30|10130.78|10130.78|10131.87|10131.87|10132.12|10132.12|10130.78|10130.78|0
1651844200000|2022-05-06 13:36:40|10131.35|10131.35|10127.73|10127.73|10131.35|10131.35|10127.73|10127.73|0
1651844210000|2022-05-06 13:36:50|10127.12|10127.12|10123.82|10123.82|10127.12|10127.12|10123.82|10123.82|0
1651844220000|2022-05-06 13:37:00|10124.26|10124.26|10123.62|10123.62|10125.09|10125.09|10123.62|10123.62|0
1651844240000|2022-05-06 13:37:20|10123.73|10123.73|10124.2|10124.2|10124.32|10124.32|10123.73|10123.73|0
1651844250000|2022-05-06 13:37:30|10124.29|10124.29|10124.11|10124.11|10124.54|10124.54|10123.88|10123.88|0
1651844260000|2022-05-06 13:37:40|10124.29|10124.29|10124.82|10124.82|10124.82|10124.82|10124.29|10124.29|0
1651844270000|2022-05-06 13:37:50|10125.31|10125.31|10130.56|10130.56|10130.56|10130.56|10125.1|10125.1|0
1651844280000|2022-05-06 13:38:00|10131.41|10131.41|10133.49|10133.49|10133.9|10133.9|10131.41|10131.41|0
1651844290000|2022-05-06 13:38:10|10133.14|10133.14|10130.24|10130.24|10133.14|10133.14|10130.24|10130.24|0
1651844300000|2022-05-06 13:38:20|10129.99|10129.99|10129.81|10129.81|10129.99|10129.99|10129.41|10129.41|0
1651844310000|2022-05-06 13:38:30|10129.92|10129.92|10130.57|10130.57|10130.57|10130.57|10129.92|10129.92|0
1651844320000|2022-05-06 13:38:40|10130.68|10130.68|10130.8|10130.8|10130.8|10130.8|10130.68|10130.68|0
1651844330000|2022-05-06 13:38:50|10129.36|10129.36|10128.3|10128.3|10129.36|10129.36|10128.3|10128.3|0
1651844340000|2022-05-06 13:39:00|10127.87|10127.87|10127.6|10127.6|10127.97|10127.97|10127.6|10127.6|0
1651844350000|2022-05-06 13:39:10|10126.5|10126.5|10123.34|10123.34|10126.5|10126.5|10123.34|10123.34|0
1651844360000|2022-05-06 13:39:20|10123.24|10123.24|10121.79|10121.79|10123.63|10123.63|10121.79|10121.79|0
1651844370000|2022-05-06 13:39:30|10120.92|10120.92|10117.42|10117.42|10120.92|10120.92|10117.15|10117.15|0
1651844380000|2022-05-06 13:39:40|10117.33|10117.33|10116.78|10116.78|10117.89|10117.89|10116.78|10116.78|0
1651844390000|2022-05-06 13:39:50|10116.61|10116.61|10115.99|10115.99|10116.61|10116.61|10115.74|10115.74|0
1651844400000|2022-05-06 13:40:00|10116.67|10116.67|10116.48|10116.48|10119.1|10119.1|10116.48|10116.48|0
1651844410000|2022-05-06 13:40:10|10116.84|10116.84|10117.19|10117.19|10117.19|10117.19|10116.84|10116.84|0
1651844420000|2022-05-06 13:40:20|10116.41|10116.41|10113.37|10113.37|10116.41|10116.41|10113.37|10113.37|0
1651844430000|2022-05-06 13:40:30|10112.8|10112.8|10112.94|10112.94|10113.12|10113.12|10112.1|10112.1|0
1651844440000|2022-05-06 13:40:40|10112.55|10112.55|10113.19|10113.19|10113.54|10113.54|10112.55|10112.55|0
1651844450000|2022-05-06 13:40:50|10113.06|10113.06|10113.02|10113.02|10113.36|10113.36|10112.86|10112.86|0
1651844460000|2022-05-06 13:41:00|10113.52|10113.52|10115.31|10115.31|10115.31|10115.31|10113.52|10113.52|0
1651844470000|2022-05-06 13:41:10|10115.4|10115.4|10115.64|10115.64|10116.16|10116.16|10115.4|10115.4|0
1651844480000|2022-05-06 13:41:20|10115.97|10115.97|10113.6|10113.6|10115.97|10115.97|10113.6|10113.6|0
1651844490000|2022-05-06 13:41:30|10113.51|10113.51|10113.51|10113.51|10113.51|10113.51|10113.51|10113.51|0
1651844500000|2022-05-06 13:41:40|10113.19|10113.19|10115.03|10115.03|10115.03|10115.03|10113.19|10113.19|0
1651844510000|2022-05-06 13:41:50|10115.39|10115.39|10116.13|10116.13|10116.13|10116.13|10114.71|10114.71|0
1651844520000|2022-05-06 13:42:00|10116.91|10116.91|10114.74|10114.74|10116.91|10116.91|10114.74|10114.74|0
1651844530000|2022-05-06 13:42:10|10114.37|10114.37|10114.86|10114.86|10114.86|10114.86|10114|10114|0
1651844550000|2022-05-06 13:42:30|10115.08|10115.08|10115.08|10115.08|10115.08|10115.08|10115.08|10115.08|0
1651844560000|2022-05-06 13:42:40|10114.58|10114.58|10110.99|10110.99|10114.64|10114.64|10110.65|10110.65|0
1651844570000|2022-05-06 13:42:50|10111.17|10111.17|10111.04|10111.04|10111.17|10111.17|10110.92|10110.92|0
1651844580000|2022-05-06 13:43:00|10111.82|10111.82|10111.42|10111.42|10112.04|10112.04|10111.42|10111.42|0
1651844600000|2022-05-06 13:43:20|10111.77|10111.77|10112.07|10112.07|10112.3|10112.3|10111.77|10111.77|0
1651844610000|2022-05-06 13:43:30|10112.74|10112.74|10113.33|10113.33|10113.69|10113.69|10112.74|10112.74|0
1651844620000|2022-05-06 13:43:40|10113.16|10113.16|10113.16|10113.16|10113.16|10113.16|10113.16|10113.16|0
1651844630000|2022-05-06 13:43:50|10113.51|10113.51|10113.51|10113.51|10113.51|10113.51|10113.51|10113.51|0
1651844640000|2022-05-06 13:44:00|10113.06|10113.06|10109.49|10109.49|10113.28|10113.28|10109.49|10109.49|0
1651844650000|2022-05-06 13:44:10|10109.37|10109.37|10108.87|10108.87|10109.74|10109.74|10108.87|10108.87|0
1651844660000|2022-05-06 13:44:20|10109.08|10109.08|10107.7|10107.7|10109.08|10109.08|10107.7|10107.7|0
1651844670000|2022-05-06 13:44:30|10107.92|10107.92|10106.67|10106.67|10108.15|10108.15|10106.46|10106.46|0
1651844680000|2022-05-06 13:44:40|10106.32|10106.32|10106.1|10106.1|10106.32|10106.32|10106.1|10106.1|0
1651844690000|2022-05-06 13:44:50|10105.85|10105.85|10105.1|10105.1|10105.88|10105.88|10105.1|10105.1|0
1651844700000|2022-05-06 13:45:00|10105.25|10105.25|10103.02|10103.02|10105.25|10105.25|10102.99|10102.99|0
1651844710000|2022-05-06 13:45:10|10102.89|10102.89|10102.74|10102.74|10102.89|10102.89|10102.74|10102.74|0
1651844720000|2022-05-06 13:45:20|10102.48|10102.48|10102.08|10102.08|10102.48|10102.48|10102.08|10102.08|0
1651844730000|2022-05-06 13:45:30|10101.97|10101.97|10102.24|10102.24|10102.62|10102.62|10101.64|10101.64|0
1651844740000|2022-05-06 13:45:40|10102.19|10102.19|10103.38|10103.38|10104.41|10104.41|10102.19|10102.19|0
1651844750000|2022-05-06 13:45:50|10103.01|10103.01|10102.39|10102.39|10103.1|10103.1|10102.39|10102.39|0
1651844760000|2022-05-06 13:46:00|10101.09|10101.09|10101.09|10101.09|10101.09|10101.09|10101.09|10101.09|0
1651844770000|2022-05-06 13:46:10|10100.55|10100.55|10100.74|10100.74|10101.01|10101.01|10100.55|10100.55|0
1651844780000|2022-05-06 13:46:20|10101.11|10101.11|10098.85|10098.85|10101.2|10101.2|10098.85|10098.85|0
1651844790000|2022-05-06 13:46:30|10098.4|10098.4|10098.4|10098.4|10098.4|10098.4|10098.4|10098.4|0
1651844800000|2022-05-06 13:46:40|10097.92|10097.92|10099|10099|10099.13|10099.13|10097.92|10097.92|0
1651844810000|2022-05-06 13:46:50|10099.22|10099.22|10100.56|10100.56|10100.56|10100.56|10099.22|10099.22|0
1651844820000|2022-05-06 13:47:00|10100.68|10100.68|10099.72|10099.72|10101.25|10101.25|10099.51|10099.51|0
1651844830000|2022-05-06 13:47:10|10099.9|10099.9|10094.61|10094.61|10099.9|10099.9|10094.61|10094.61|0
1651844840000|2022-05-06 13:47:20|10094.29|10094.29|10091.49|10091.49|10094.29|10094.29|10091.49|10091.49|0
1651844850000|2022-05-06 13:47:30|10091.61|10091.61|10089.93|10089.93|10091.61|10091.61|10089.93|10089.93|0
1651844860000|2022-05-06 13:47:40|10090.1|10090.1|10088.19|10088.19|10090.1|10090.1|10088.19|10088.19|0
1651844870000|2022-05-06 13:47:50|10087.82|10087.82|10088.23|10088.23|10088.47|10088.47|10087.6|10087.6|0
1651844880000|2022-05-06 13:48:00|10087.85|10087.85|10091.17|10091.17|10091.17|10091.17|10087.66|10087.66|0
1651844890000|2022-05-06 13:48:10|10090.68|10090.68|10092.01|10092.01|10092.01|10092.01|10090.5|10090.5|0
1651844900000|2022-05-06 13:48:20|10092.19|10092.19|10094.31|10094.31|10094.7|10094.7|10092.19|10092.19|0
1651844910000|2022-05-06 13:48:30|10094.43|10094.43|10094.03|10094.03|10094.43|10094.43|10093.75|10093.75|0
1651844920000|2022-05-06 13:48:40|10094.48|10094.48|10094.26|10094.26|10094.48|10094.48|10094.26|10094.26|0
1651844930000|2022-05-06 13:48:50|10094.7|10094.7|10095.13|10095.13|10095.13|10095.13|10094.7|10094.7|0
1651844940000|2022-05-06 13:49:00|10095.26|10095.26|10097.41|10097.41|10097.41|10097.41|10095.13|10095.13|0
1651844950000|2022-05-06 13:49:10|10097.59|10097.59|10105.85|10105.85|10105.85|10105.85|10097.59|10097.59|0
1651844960000|2022-05-06 13:49:20|10105.4|10105.4|10102.98|10102.98|10105.95|10105.95|10102.98|10102.98|0
1651844970000|2022-05-06 13:49:30|10102.72|10102.72|10100.72|10100.72|10102.72|10102.72|10100.72|10100.72|0
1651844980000|2022-05-06 13:49:40|10100.49|10100.49|10101.91|10101.91|10101.91|10101.91|10099.56|10099.56|0
1651844990000|2022-05-06 13:49:50|10102.08|10102.08|10102.38|10102.38|10102.38|10102.38|10101.96|10101.96|0
1651845000000|2022-05-06 13:50:00|10102.75|10102.75|10103.13|10103.13|10103.26|10103.26|10102.65|10102.65|0
1651845010000|2022-05-06 13:50:10|10103.56|10103.56|10104.2|10104.2|10104.2|10104.2|10103.56|10103.56|0
1651845020000|2022-05-06 13:50:20|10104.29|10104.29|10104.04|10104.04|10104.57|10104.57|10104.04|10104.04|0
1651845030000|2022-05-06 13:50:30|10105.37|10105.37|10106.97|10106.97|10107.15|10107.15|10105.37|10105.37|0
1651845040000|2022-05-06 13:50:40|10107.22|10107.22|10106.97|10106.97|10107.47|10107.47|10106.97|10106.97|0
1651845050000|2022-05-06 13:50:50|10107.43|10107.43|10108.23|10108.23|10108.23|10108.23|10107.43|10107.43|0
1651845060000|2022-05-06 13:51:00|10108.56|10108.56|10107.82|10107.82|10108.56|10108.56|10107.33|10107.33|0
1651845070000|2022-05-06 13:51:10|10107.72|10107.72|10105.53|10105.53|10107.72|10107.72|10105.53|10105.53|0
1651845080000|2022-05-06 13:51:20|10103.97|10103.97|10103.78|10103.78|10104.04|10104.04|10103.78|10103.78|0
1651845090000|2022-05-06 13:51:30|10103.35|10103.35|10100.11|10100.11|10103.35|10103.35|10100.11|10100.11|0
1651845100000|2022-05-06 13:51:40|10099.92|10099.92|10097.56|10097.56|10099.92|10099.92|10097.34|10097.34|0
1651845110000|2022-05-06 13:51:50|10096.78|10096.78|10094.82|10094.82|10096.78|10096.78|10094.82|10094.82|0
1651845120000|2022-05-06 13:52:00|10094.32|10094.32|10092.23|10092.23|10094.32|10094.32|10092.23|10092.23|0
1651845130000|2022-05-06 13:52:10|10090.95|10090.95|10090.79|10090.79|10090.95|10090.95|10090.79|10090.79|0
1651845140000|2022-05-06 13:52:20|10090.26|10090.26|10090.6|10090.6|10090.79|10090.79|10090.26|10090.26|0
1651845150000|2022-05-06 13:52:30|10091.38|10091.38|10091.38|10091.38|10091.38|10091.38|10091.38|10091.38|0
1651845160000|2022-05-06 13:52:40|10090.74|10090.74|10090.74|10090.74|10090.74|10090.74|10090.74|10090.74|0
1651845170000|2022-05-06 13:52:50|10090.24|10090.24|10090.77|10090.77|10090.77|10090.77|10089.99|10089.99|0
1651845180000|2022-05-06 13:53:00|10091.19|10091.19|10090.14|10090.14|10091.19|10091.19|10090.14|10090.14|0
1651845190000|2022-05-06 13:53:10|10090.04|10090.04|10090.04|10090.04|10090.04|10090.04|10090.04|10090.04|0
1651845200000|2022-05-06 13:53:20|10090.25|10090.25|10090.93|10090.93|10091.15|10091.15|10090.25|10090.25|0
1651845210000|2022-05-06 13:53:30|10091.57|10091.57|10090.36|10090.36|10091.57|10091.57|10090.36|10090.36|0
1651845220000|2022-05-06 13:53:40|10090.53|10090.53|10092.5|10092.5|10092.5|10092.5|10090.53|10090.53|0
1651845230000|2022-05-06 13:53:50|10092.27|10092.27|10093.31|10093.31|10094.06|10094.06|10092.27|10092.27|0
1651845240000|2022-05-06 13:54:00|10093.74|10093.74|10093.7|10093.7|10093.91|10093.91|10093.7|10093.7|0
1651845250000|2022-05-06 13:54:10|10092.92|10092.92|10092.92|10092.92|10092.92|10092.92|10092.92|10092.92|0
1651845260000|2022-05-06 13:54:20|10093.14|10093.14|10092.92|10092.92|10093.14|10093.14|10092.76|10092.76|0
1651845270000|2022-05-06 13:54:30|10092.68|10092.68|10091.43|10091.43|10092.68|10092.68|10090.87|10090.87|0
1651845280000|2022-05-06 13:54:40|10091.33|10091.33|10091.01|10091.01|10091.43|10091.43|10091.01|10091.01|0
1651845290000|2022-05-06 13:54:50|10091.11|10091.11|10089.7|10089.7|10091.11|10091.11|10089.49|10089.49|0
1651845300000|2022-05-06 13:55:00|10090.05|10090.05|10093.63|10093.63|10093.63|10093.63|10089.82|10089.82|0
1651845310000|2022-05-06 13:55:10|10094.06|10094.06|10095.03|10095.03|10095.03|10095.03|10094.06|10094.06|0
1651845320000|2022-05-06 13:55:20|10094.66|10094.66|10093.11|10093.11|10094.66|10094.66|10093.11|10093.11|0
1651845330000|2022-05-06 13:55:30|10092.89|10092.89|10091.45|10091.45|10092.89|10092.89|10091.45|10091.45|0
1651845340000|2022-05-06 13:55:40|10091.32|10091.32|10089.84|10089.84|10091.32|10091.32|10089.84|10089.84|0
1651845350000|2022-05-06 13:55:50|10089.71|10089.71|10088.93|10088.93|10089.71|10089.71|10088.93|10088.93|0
1651845370000|2022-05-06 13:56:10|10088.71|10088.71|10088.48|10088.48|10088.71|10088.71|10088.48|10088.48|0
1651845380000|2022-05-06 13:56:20|10087.95|10087.95|10087.52|10087.52|10087.95|10087.95|10087.52|10087.52|0
1651845390000|2022-05-06 13:56:30|10088.05|10088.05|10090.38|10090.38|10090.38|10090.38|10088.05|10088.05|0
1651845400000|2022-05-06 13:56:40|10090.15|10090.15|10088.44|10088.44|10090.38|10090.38|10088.44|10088.44|0
1651845410000|2022-05-06 13:56:50|10088.08|10088.08|10086.49|10086.49|10088.17|10088.17|10086.49|10086.49|0
1651845420000|2022-05-06 13:57:00|10086.57|10086.57|10084.89|10084.89|10086.57|10086.57|10084.89|10084.89|0
1651845430000|2022-05-06 13:57:10|10084.7|10084.7|10082.77|10082.77|10084.7|10084.7|10082.77|10082.77|0
1651845440000|2022-05-06 13:57:20|10083.55|10083.55|10083.06|10083.06|10083.55|10083.55|10082.93|10082.93|0
1651845450000|2022-05-06 13:57:30|10083.18|10083.18|10083.08|10083.08|10083.51|10083.51|10083.08|10083.08|0
1651845460000|2022-05-06 13:57:40|10082.87|10082.87|10082.87|10082.87|10082.87|10082.87|10082.87|10082.87|0
1651845470000|2022-05-06 13:57:50|10082.62|10082.62|10081.89|10081.89|10082.62|10082.62|10081.89|10081.89|0
1651845480000|2022-05-06 13:58:00|10081.68|10081.68|10079.42|10079.42|10081.68|10081.68|10079.42|10079.42|0
1651845490000|2022-05-06 13:58:10|10079.2|10079.2|10079.21|10079.21|10079.21|10079.21|10078.98|10078.98|0
1651845500000|2022-05-06 13:58:20|10079.64|10079.64|10080.65|10080.65|10080.77|10080.77|10079.64|10079.64|0
1651845510000|2022-05-06 13:58:30|10080.47|10080.47|10080.72|10080.72|10080.72|10080.72|10080.47|10080.47|0
1651845520000|2022-05-06 13:58:40|10080.28|10080.28|10079.17|10079.17|10080.28|10080.28|10079.17|10079.17|0
1651845530000|2022-05-06 13:58:50|10079.28|10079.28|10081.22|10081.22|10081.55|10081.55|10079.07|10079.07|0
1651845540000|2022-05-06 13:59:00|10080.8|10080.8|10081.68|10081.68|10081.68|10081.68|10080.8|10080.8|0
1651845550000|2022-05-06 13:59:10|10082.05|10082.05|10082.36|10082.36|10082.45|10082.45|10081.7|10081.7|0
1651845560000|2022-05-06 13:59:20|10081.94|10081.94|10082.69|10082.69|10082.69|10082.69|10081.94|10081.94|0
1651845570000|2022-05-06 13:59:30|10082.93|10082.93|10083.38|10083.38|10083.38|10083.38|10082.93|10082.93|0
1651845580000|2022-05-06 13:59:40|10083.16|10083.16|10083.16|10083.16|10083.16|10083.16|10083.16|10083.16|0
1651845590000|2022-05-06 13:59:50|10083.28|10083.28|10082.67|10082.67|10083.46|10083.46|10082.67|10082.67|0
1651845600000|2022-05-06 14:00:00|10082.44|10082.44|10082.66|10082.66|10082.66|10082.66|10082.44|10082.44|0
1651845610000|2022-05-06 14:00:10|10083.03|10083.03|10085.18|10085.18|10085.18|10085.18|10083.03|10083.03|0
1651845620000|2022-05-06 14:00:20|10085.61|10085.61|10086.26|10086.26|10086.44|10086.44|10085.48|10085.48|0
1651845630000|2022-05-06 14:00:30|10085.48|10085.48|10085.58|10085.58|10085.71|10085.71|10085.48|10085.48|0
1651845640000|2022-05-06 14:00:40|10085.8|10085.8|10085.42|10085.42|10086.02|10086.02|10085.42|10085.42|0
1651845650000|2022-05-06 14:00:50|10085.85|10085.85|10087.29|10087.29|10087.42|10087.42|10085.85|10085.85|0
1651845660000|2022-05-06 14:01:00|10087.54|10087.54|10087.54|10087.54|10087.54|10087.54|10087.54|10087.54|0
1651845670000|2022-05-06 14:01:10|10087.96|10087.96|10089.15|10089.15|10089.15|10089.15|10087.96|10087.96|0
1651845680000|2022-05-06 14:01:20|10089.58|10089.58|10089.66|10089.66|10089.66|10089.66|10089.58|10089.58|0
1651845690000|2022-05-06 14:01:30|10090.05|10090.05|10093.12|10093.12|10093.12|10093.12|10090.05|10090.05|0
1651845700000|2022-05-06 14:01:40|10092.76|10092.76|10092.45|10092.45|10092.76|10092.76|10092.45|10092.45|0
1651845710000|2022-05-06 14:01:50|10092.88|10092.88|10093.3|10093.3|10093.3|10093.3|10092.88|10092.88|0
1651845720000|2022-05-06 14:02:00|10093.4|10093.4|10094.93|10094.93|10094.93|10094.93|10093.4|10093.4|0
1651845730000|2022-05-06 14:02:10|10094.74|10094.74|10094.7|10094.7|10094.88|10094.88|10094.44|10094.44|0
1651845740000|2022-05-06 14:02:20|10094.97|10094.97|10093.28|10093.28|10095.68|10095.68|10093.28|10093.28|0
1651845750000|2022-05-06 14:02:30|10092.5|10092.5|10089.59|10089.59|10092.5|10092.5|10089.59|10089.59|0
1651845760000|2022-05-06 14:02:40|10088.68|10088.68|10087.25|10087.25|10088.68|10088.68|10087.25|10087.25|0
1651845770000|2022-05-06 14:02:50|10086.89|10086.89|10087.64|10087.64|10087.85|10087.85|10086.89|10086.89|0
1651845780000|2022-05-06 14:03:00|10086.08|10086.08|10086.35|10086.35|10086.86|10086.86|10086.08|10086.08|0
1651845790000|2022-05-06 14:03:10|10086.26|10086.26|10087.13|10087.13|10087.91|10087.91|10086.26|10086.26|0
1651845800000|2022-05-06 14:03:20|10087.31|10087.31|10086.58|10086.58|10087.48|10087.48|10086.58|10086.58|0
1651845810000|2022-05-06 14:03:30|10086.41|10086.41|10086.41|10086.41|10086.41|10086.41|10086.41|10086.41|0
1651845820000|2022-05-06 14:03:40|10086.16|10086.16|10086.35|10086.35|10087.16|10087.16|10086.16|10086.16|0
1651845830000|2022-05-06 14:03:50|10086.48|10086.48|10086.13|10086.13|10086.48|10086.48|10086.13|10086.13|0
1651845840000|2022-05-06 14:04:00|10086|10086|10084.97|10084.97|10086|10086|10084.97|10084.97|0
1651845850000|2022-05-06 14:04:10|10084.71|10084.71|10085.1|10085.1|10085.1|10085.1|10084.71|10084.71|0
1651845860000|2022-05-06 14:04:20|10085.28|10085.28|10085.65|10085.65|10085.83|10085.83|10085.28|10085.28|0
1651845870000|2022-05-06 14:04:30|10086.17|10086.17|10086.3|10086.3|10086.3|10086.3|10086.17|10086.17|0
1651845880000|2022-05-06 14:04:40|10086.48|10086.48|10087.43|10087.43|10087.55|10087.55|10086.48|10086.48|0
1651845890000|2022-05-06 14:04:50|10087.08|10087.08|10090.31|10090.31|10090.31|10090.31|10087.08|10087.08|0
1651845900000|2022-05-06 14:05:00|10090.56|10090.56|10093.9|10093.9|10093.9|10093.9|10089.98|10089.98|0
1651845910000|2022-05-06 14:05:10|10093.97|10093.97|10094.06|10094.06|10094.28|10094.28|10093.46|10093.46|0
1651845920000|2022-05-06 14:05:20|10093.83|10093.83|10093.76|10093.76|10093.83|10093.83|10093.45|10093.45|0
1651845930000|2022-05-06 14:05:30|10093.66|10093.66|10093.66|10093.66|10093.66|10093.66|10093.66|10093.66|0
1651845940000|2022-05-06 14:05:40|10093.41|10093.41|10094.92|10094.92|10094.92|10094.92|10093.41|10093.41|0
1651845950000|2022-05-06 14:05:50|10095.05|10095.05|10095.48|10095.48|10095.83|10095.83|10095.05|10095.05|0
1651845960000|2022-05-06 14:06:00|10095.09|10095.09|10097.24|10097.24|10097.24|10097.24|10095.09|10095.09|0
1651845970000|2022-05-06 14:06:10|10097.88|10097.88|10100.02|10100.02|10100.02|10100.02|10097.88|10097.88|0
1651845980000|2022-05-06 14:06:20|10100.53|10100.53|10104.3|10104.3|10104.3|10104.3|10100.53|10100.53|0
1651845990000|2022-05-06 14:06:30|10104.4|10104.4|10105.79|10105.79|10105.96|10105.96|10104.4|10104.4|0
1651846000000|2022-05-06 14:06:40|10106.16|10106.16|10108.86|10108.86|10108.86|10108.86|10106.16|10106.16|0
1651846020000|2022-05-06 14:07:00|10109.03|10109.03|10110.19|10110.19|10110.19|10110.19|10108.73|10108.73|0
1651846030000|2022-05-06 14:07:10|10110.28|10110.28|10110.97|10110.97|10110.97|10110.97|10110.28|10110.28|0
1651846040000|2022-05-06 14:07:20|10111.05|10111.05|10112.94|10112.94|10112.94|10112.94|10111.05|10111.05|0
1651846050000|2022-05-06 14:07:30|10112.59|10112.59|10114.48|10114.48|10114.48|10114.48|10111.9|10111.9|0
1651846060000|2022-05-06 14:07:40|10114.12|10114.12|10114.76|10114.76|10115.22|10115.22|10114.12|10114.12|0
1651846070000|2022-05-06 14:07:50|10114.54|10114.54|10114.87|10114.87|10114.87|10114.87|10114.54|10114.54|0
1651846080000|2022-05-06 14:08:00|10114.96|10114.96|10111.23|10111.23|10114.96|10114.96|10111.23|10111.23|0
1651846100000|2022-05-06 14:08:20|10111.48|10111.48|10108.45|10108.45|10111.83|10111.83|10108.45|10108.45|0
1651846110000|2022-05-06 14:08:30|10108.11|10108.11|10104.29|10104.29|10108.11|10108.11|10104.29|10104.29|0
1651846120000|2022-05-06 14:08:40|10104.21|10104.21|10103.52|10103.52|10104.21|10104.21|10103.52|10103.52|0
1651846130000|2022-05-06 14:08:50|10103.3|10103.3|10102.69|10102.69|10103.3|10103.3|10102.56|10102.56|0
1651846140000|2022-05-06 14:09:00|10102.07|10102.07|10101.72|10101.72|10102.07|10102.07|10101.6|10101.6|0
1651846150000|2022-05-06 14:09:10|10101.49|10101.49|10101.5|10101.5|10101.5|10101.5|10101.27|10101.27|0
1651846160000|2022-05-06 14:09:20|10101.18|10101.18|10101.23|10101.23|10101.23|10101.23|10100.9|10100.9|0
1651846170000|2022-05-06 14:09:30|10101.1|10101.1|10096.91|10096.91|10101.23|10101.23|10096.91|10096.91|0
1651846180000|2022-05-06 14:09:40|10094.39|10094.39|10092.52|10092.52|10094.39|10094.39|10092.52|10092.52|0
1651846190000|2022-05-06 14:09:50|10092.16|10092.16|10089.24|10089.24|10092.16|10092.16|10089.06|10089.06|0
1651846200000|2022-05-06 14:10:00|10089.01|10089.01|10089.06|10089.06|10089.06|10089.06|10088.53|10088.53|0
1651846210000|2022-05-06 14:10:10|10089.84|10089.84|10088.35|10088.35|10089.84|10089.84|10087.76|10087.76|0
1651846220000|2022-05-06 14:10:20|10087.99|10087.99|10083.66|10083.66|10087.99|10087.99|10083.43|10083.43|0
1651846230000|2022-05-06 14:10:30|10082.88|10082.88|10082.65|10082.65|10082.88|10082.88|10081.65|10081.65|0
1651846240000|2022-05-06 14:10:40|10082|10082|10080.06|10080.06|10082.01|10082.01|10080.06|10080.06|0
1651846250000|2022-05-06 14:10:50|10080.71|10080.71|10078.48|10078.48|10080.93|10080.93|10078.35|10078.35|0
1651846260000|2022-05-06 14:11:00|10078.9|10078.9|10077.97|10077.97|10078.9|10078.9|10076.49|10076.49|0
1651846270000|2022-05-06 14:11:10|10078.22|10078.22|10079.43|10079.43|10079.43|10079.43|10078.22|10078.22|0
1651846280000|2022-05-06 14:11:20|10079.62|10079.62|10081.35|10081.35|10081.6|10081.6|10079.62|10079.62|0
1651846290000|2022-05-06 14:11:30|10081.48|10081.48|10085.3|10085.3|10085.3|10085.3|10081.48|10081.48|0
1651846300000|2022-05-06 14:11:40|10085.42|10085.42|10083.1|10083.1|10086.01|10086.01|10083.1|10083.1|0
1651846310000|2022-05-06 14:11:50|10083.27|10083.27|10084.79|10084.79|10084.79|10084.79|10083.06|10083.06|0
1651846320000|2022-05-06 14:12:00|10085|10085|10085.94|10085.94|10086.24|10086.24|10085|10085|0
1651846330000|2022-05-06 14:12:10|10086.11|10086.11|10086.04|10086.04|10086.11|10086.11|10085.69|10085.69|0
1651846340000|2022-05-06 14:12:20|10085.92|10085.92|10084.05|10084.05|10085.92|10085.92|10084.05|10084.05|0
1651846350000|2022-05-06 14:12:30|10083.93|10083.93|10088.19|10088.19|10088.19|10088.19|10083.93|10083.93|0
1651846360000|2022-05-06 14:12:40|10088.36|10088.36|10089.74|10089.74|10090.14|10090.14|10088.36|10088.36|0
1651846370000|2022-05-06 14:12:50|10089.61|10089.61|10088.22|10088.22|10089.61|10089.61|10087.37|10087.37|0
1651846380000|2022-05-06 14:13:00|10087.99|10087.99|10087.99|10087.99|10088.36|10088.36|10087.99|10087.99|0
1651846390000|2022-05-06 14:13:10|10088.22|10088.22|10088.22|10088.22|10088.22|10088.22|10088.22|10088.22|0
1651846400000|2022-05-06 14:13:20|10088.47|10088.47|10088.79|10088.79|10088.79|10088.79|10088.22|10088.22|0
1651846410000|2022-05-06 14:13:30|10088.54|10088.54|10086.57|10086.57|10088.54|10088.54|10085.81|10085.81|0
1651846420000|2022-05-06 14:13:40|10088.13|10088.13|10089.02|10089.02|10089.02|10089.02|10088.13|10088.13|0
1651846430000|2022-05-06 14:13:50|10089.56|10089.56|10093.42|10093.42|10094.1|10094.1|10089.56|10089.56|0
1651846440000|2022-05-06 14:14:00|10093.74|10093.74|10095.25|10095.25|10095.62|10095.62|10092.96|10092.96|0
1651846450000|2022-05-06 14:14:10|10096.53|10096.53|10098.41|10098.41|10098.41|10098.41|10096.53|10096.53|0
1651846460000|2022-05-06 14:14:20|10098.63|10098.63|10098.11|10098.11|10100.64|10100.64|10098.11|10098.11|0
1651846470000|2022-05-06 14:14:30|10097.94|10097.94|10096.44|10096.44|10097.94|10097.94|10096.44|10096.44|0
1651846480000|2022-05-06 14:14:40|10096.19|10096.19|10094.74|10094.74|10096.3|10096.3|10094.74|10094.74|0
1651846490000|2022-05-06 14:14:50|10093.89|10093.89|10094.12|10094.12|10094.12|10094.12|10093.89|10093.89|0
1651846500000|2022-05-06 14:15:00|10093.95|10093.95|10093.95|10093.95|10093.95|10093.95|10093.95|10093.95|0
1651846510000|2022-05-06 14:15:10|10094.21|10094.21|10095.74|10095.74|10095.74|10095.74|10094.21|10094.21|0
1651846520000|2022-05-06 14:15:20|10095.56|10095.56|10092.53|10092.53|10095.56|10095.56|10092.53|10092.53|0
1651846530000|2022-05-06 14:15:30|10092.31|10092.31|10092.31|10092.31|10092.31|10092.31|10092.31|10092.31|0
1651846540000|2022-05-06 14:15:40|10092.44|10092.44|10092.4|10092.4|10092.84|10092.84|10092.4|10092.4|0
1651846560000|2022-05-06 14:16:00|10092.55|10092.55|10095.35|10095.35|10095.35|10095.35|10092.55|10092.55|0
1651846570000|2022-05-06 14:16:10|10095.17|10095.17|10094.89|10094.89|10095.17|10095.17|10094.76|10094.76|0
1651846580000|2022-05-06 14:16:20|10094.46|10094.46|10094.99|10094.99|10095.24|10095.24|10094.46|10094.46|0
1651846590000|2022-05-06 14:16:30|10095.17|10095.17|10097.05|10097.05|10097.05|10097.05|10095.17|10095.17|0
1651846600000|2022-05-06 14:16:40|10097.12|10097.12|10098|10098|10098|10098|10097.12|10097.12|0
1651846610000|2022-05-06 14:16:50|10098.43|10098.43|10098.67|10098.67|10098.77|10098.77|10098.43|10098.43|0
1651846620000|2022-05-06 14:17:00|10097.89|10097.89|10097.99|10097.99|10098.24|10098.24|10097.89|10097.89|0
1651846630000|2022-05-06 14:17:10|10098.18|10098.18|10098.46|10098.46|10098.96|10098.96|10098.01|10098.01|0
1651846640000|2022-05-06 14:17:20|10098.85|10098.85|10098.07|10098.07|10098.85|10098.85|10098.07|10098.07|0
1651846650000|2022-05-06 14:17:30|10097.29|10097.29|10099.48|10099.48|10099.48|10099.48|10097.13|10097.13|0
1651846660000|2022-05-06 14:17:40|10100.26|10100.26|10100.43|10100.43|10101.21|10101.21|10100.26|10100.26|0
1651846670000|2022-05-06 14:17:50|10101.3|10101.3|10102.08|10102.08|10102.08|10102.08|10101.3|10101.3|0
1651846680000|2022-05-06 14:18:00|10101.75|10101.75|10102.55|10102.55|10102.55|10102.55|10101.75|10101.75|0
1651846690000|2022-05-06 14:18:10|10102.92|10102.92|10101.87|10101.87|10103.7|10103.7|10101.87|10101.87|0
1651846700000|2022-05-06 14:18:20|10102.1|10102.1|10103.46|10103.46|10103.46|10103.46|10101.64|10101.64|0
1651846710000|2022-05-06 14:18:30|10104.47|10104.47|10108.93|10108.93|10108.93|10108.93|10104.22|10104.22|0
1651846720000|2022-05-06 14:18:40|10109.15|10109.15|10109.38|10109.38|10110.76|10110.76|10109.15|10109.15|0
1651846730000|2022-05-06 14:18:50|10109.81|10109.81|10110.85|10110.85|10110.85|10110.85|10109.81|10109.81|0
1651846740000|2022-05-06 14:19:00|10111.7|10111.7|10113.72|10113.72|10113.72|10113.72|10111.7|10111.7|0
1651846750000|2022-05-06 14:19:10|10113.26|10113.26|10114.5|10114.5|10114.5|10114.5|10113.26|10113.26|0
1651846760000|2022-05-06 14:19:20|10115.16|10115.16|10115.11|10115.11|10115.16|10115.16|10113.87|10113.87|0
1651846770000|2022-05-06 14:19:30|10115.7|10115.7|10118.81|10118.81|10118.92|10118.92|10115.7|10115.7|0
1651846780000|2022-05-06 14:19:40|10120.37|10120.37|10118.54|10118.54|10120.37|10120.37|10118.31|10118.31|0
1651846790000|2022-05-06 14:19:50|10118.42|10118.42|10115.13|10115.13|10118.42|10118.42|10115.13|10115.13|0
1651846800000|2022-05-06 14:20:00|10114.34|10114.34|10111.32|10111.32|10114.47|10114.47|10109.84|10109.84|0
1651846810000|2022-05-06 14:20:10|10111.49|10111.49|10108.77|10108.77|10111.67|10111.67|10108.77|10108.77|0
1651846820000|2022-05-06 14:20:20|10108.55|10108.55|10108.27|10108.27|10108.83|10108.83|10108.27|10108.27|0
1651846830000|2022-05-06 14:20:30|10108.18|10108.18|10108.32|10108.32|10108.73|10108.73|10107.95|10107.95|0
1651846840000|2022-05-06 14:20:40|10108.44|10108.44|10108.01|10108.01|10108.44|10108.44|10108.01|10108.01|0
1651846850000|2022-05-06 14:20:50|10107.83|10107.83|10105.7|10105.7|10107.83|10107.83|10105.7|10105.7|0
1651846860000|2022-05-06 14:21:00|10105.49|10105.49|10105.27|10105.27|10106.32|10106.32|10105.27|10105.27|0
1651846870000|2022-05-06 14:21:10|10105.02|10105.02|10105.11|10105.11|10105.15|10105.15|10105.02|10105.02|0
1651846880000|2022-05-06 14:21:20|10105.23|10105.23|10106.14|10106.14|10106.14|10106.14|10105.23|10105.23|0
1651846890000|2022-05-06 14:21:30|10103.53|10103.53|10103.26|10103.26|10103.62|10103.62|10103.26|10103.26|0
1651846900000|2022-05-06 14:21:40|10103.51|10103.51|10103.72|10103.72|10103.91|10103.91|10103.51|10103.51|0
1651846920000|2022-05-06 14:22:00|10104.15|10104.15|10107.12|10107.12|10107.34|10107.34|10103.7|10103.7|0
1651846930000|2022-05-06 14:22:10|10106.95|10106.95|10107.96|10107.96|10107.96|10107.96|10106.95|10106.95|0
1651846960000|2022-05-06 14:22:40|10108.74|10108.74|10110.58|10110.58|10110.65|10110.65|10108.51|10108.51|0
1651846970000|2022-05-06 14:22:50|10110.8|10110.8|10111.99|10111.99|10111.99|10111.99|10110.8|10110.8|0
1651846980000|2022-05-06 14:23:00|10111.86|10111.86|10110.13|10110.13|10112.64|10112.64|10110.13|10110.13|0
1651846990000|2022-05-06 14:23:10|10109.94|10109.94|10109.08|10109.08|10110.04|10110.04|10108.89|10108.89|0
1651847000000|2022-05-06 14:23:20|10108.05|10108.05|10103.52|10103.52|10108.05|10108.05|10103.52|10103.52|0
1651847010000|2022-05-06 14:23:30|10104.3|10104.3|10106.35|10106.35|10106.35|10106.35|10104.3|10104.3|0
1651847020000|2022-05-06 14:23:40|10106.1|10106.1|10106.43|10106.43|10106.43|10106.43|10106.1|10106.1|0
1651847030000|2022-05-06 14:23:50|10106.76|10106.76|10106.76|10106.76|10106.76|10106.76|10106.76|10106.76|0
1651847040000|2022-05-06 14:24:00|10106.98|10106.98|10109.79|10109.79|10110.16|10110.16|10106.98|10106.98|0
1651847050000|2022-05-06 14:24:10|10109.33|10109.33|10109.11|10109.11|10109.33|10109.33|10109.11|10109.11|0
1651847060000|2022-05-06 14:24:20|10109.63|10109.63|10108.02|10108.02|10109.63|10109.63|10108.02|10108.02|0
1651847070000|2022-05-06 14:24:30|10108.21|10108.21|10108.77|10108.77|10108.77|10108.77|10107.99|10107.99|0
1651847080000|2022-05-06 14:24:40|10109.02|10109.02|10109.02|10109.02|10109.02|10109.02|10109.02|10109.02|0
1651847090000|2022-05-06 14:24:50|10109.34|10109.34|10109.34|10109.34|10109.34|10109.34|10109.34|10109.34|0
1651847100000|2022-05-06 14:25:00|10109.44|10109.44|10112.38|10112.38|10112.38|10112.38|10109.44|10109.44|0
1651847110000|2022-05-06 14:25:10|10112.2|10112.2|10111.1|10111.1|10112.2|10112.2|10111.1|10111.1|0
1651847120000|2022-05-06 14:25:20|10111.88|10111.88|10111.63|10111.63|10111.88|10111.88|10111.63|10111.63|0
1651847130000|2022-05-06 14:25:30|10110.85|10110.85|10111.51|10111.51|10111.51|10111.51|10110.48|10110.48|0
1651847140000|2022-05-06 14:25:40|10111.64|10111.64|10112.94|10112.94|10113.12|10113.12|10111.64|10111.64|0
1651847150000|2022-05-06 14:25:50|10113.17|10113.17|10113.17|10113.17|10113.17|10113.17|10113.17|10113.17|0
1651847160000|2022-05-06 14:26:00|10113.75|10113.75|10112.52|10112.52|10113.75|10113.75|10112.52|10112.52|0
1651847170000|2022-05-06 14:26:10|10113.02|10113.02|10113.95|10113.95|10114.17|10114.17|10113.02|10113.02|0
1651847180000|2022-05-06 14:26:20|10114.08|10114.08|10114.21|10114.21|10114.27|10114.27|10113.97|10113.97|0
1651847190000|2022-05-06 14:26:30|10114.34|10114.34|10114.8|10114.8|10114.8|10114.8|10114.09|10114.09|0
1651847200000|2022-05-06 14:26:40|10114.62|10114.62|10114.43|10114.43|10114.62|10114.62|10114.43|10114.43|0
1651847210000|2022-05-06 14:26:50|10114.34|10114.34|10113.33|10113.33|10114.34|10114.34|10111.97|10111.97|0
1651847220000|2022-05-06 14:27:00|10113.69|10113.69|10112.5|10112.5|10113.69|10113.69|10112.37|10112.37|0
1651847230000|2022-05-06 14:27:10|10112.37|10112.37|10112.83|10112.83|10112.83|10112.83|10112.05|10112.05|0
1651847240000|2022-05-06 14:27:20|10113.18|10113.18|10113.32|10113.32|10113.75|10113.75|10112.88|10112.88|0
1651847250000|2022-05-06 14:27:30|10114.1|10114.1|10114.32|10114.32|10114.54|10114.54|10114.1|10114.1|0
1651847260000|2022-05-06 14:27:40|10114.14|10114.14|10113.32|10113.32|10114.14|10114.14|10113.12|10113.12|0
1651847270000|2022-05-06 14:27:50|10113.48|10113.48|10115.18|10115.18|10115.76|10115.76|10113.48|10113.48|0
1651847280000|2022-05-06 14:28:00|10114.81|10114.81|10114.48|10114.48|10114.81|10114.81|10114.31|10114.31|0
1651847290000|2022-05-06 14:28:10|10114.58|10114.58|10115.32|10115.32|10115.43|10115.43|10114.58|10114.58|0
1651847310000|2022-05-06 14:28:30|10114.95|10114.95|10114.72|10114.72|10114.95|10114.95|10114.72|10114.72|0
1651847320000|2022-05-06 14:28:40|10113.17|10113.17|10112.72|10112.72|10113.17|10113.17|10112.72|10112.72|0
1651847330000|2022-05-06 14:28:50|10112.67|10112.67|10110.3|10110.3|10112.67|10112.67|10110.3|10110.3|0
1651847340000|2022-05-06 14:29:00|10110.17|10110.17|10108.66|10108.66|10110.17|10110.17|10108.53|10108.53|0
1651847350000|2022-05-06 14:29:10|10109.13|10109.13|10110.77|10110.77|10110.77|10110.77|10109.13|10109.13|0
1651847360000|2022-05-06 14:29:20|10110.96|10110.96|10110.09|10110.09|10110.96|10110.96|10110.09|10110.09|0
1651847370000|2022-05-06 14:29:30|10108.27|10108.27|10104.34|10104.34|10108.46|10108.46|10104.34|10104.34|0
1651847380000|2022-05-06 14:29:40|10104.01|10104.01|10102.61|10102.61|10104.01|10104.01|10102.18|10102.18|0
1651847390000|2022-05-06 14:29:50|10102.93|10102.93|10101.76|10101.76|10102.93|10102.93|10101.76|10101.76|0
1651847400000|2022-05-06 14:30:00|10101.93|10101.93|10102.79|10102.79|10102.79|10102.79|10101.4|10101.4|0
1651847410000|2022-05-06 14:30:10|10102.92|10102.92|10102.31|10102.31|10103.14|10103.14|10102.13|10102.13|0
1651847420000|2022-05-06 14:30:20|10102.15|10102.15|10100.83|10100.83|10102.15|10102.15|10100.83|10100.83|0
1651847430000|2022-05-06 14:30:30|10101.08|10101.08|10101.08|10101.08|10101.08|10101.08|10101.08|10101.08|0
1651847440000|2022-05-06 14:30:40|10100.89|10100.89|10101.21|10101.21|10101.21|10101.21|10100.25|10100.25|0
1651847450000|2022-05-06 14:30:50|10101.03|10101.03|10101.46|10101.46|10101.46|10101.46|10101.03|10101.03|0
1651847460000|2022-05-06 14:31:00|10101.59|10101.59|10101.43|10101.43|10101.59|10101.59|10101.43|10101.43|0
1651847470000|2022-05-06 14:31:10|10100.74|10100.74|10100.2|10100.2|10100.74|10100.74|10100.2|10100.2|0
1651847480000|2022-05-06 14:31:20|10100.33|10100.33|10100.96|10100.96|10100.96|10100.96|10100.33|10100.33|0
1651847490000|2022-05-06 14:31:30|10101.13|10101.13|10101.4|10101.4|10101.4|10101.4|10101.13|10101.13|0
1651847500000|2022-05-06 14:31:40|10101.58|10101.58|10102.95|10102.95|10102.95|10102.95|10101.58|10101.58|0
1651847510000|2022-05-06 14:31:50|10102.85|10102.85|10102.4|10102.4|10103.8|10103.8|10102.4|10102.4|0
1651847520000|2022-05-06 14:32:00|10102.31|10102.31|10102.99|10102.99|10102.99|10102.99|10102.31|10102.31|0
1651847530000|2022-05-06 14:32:10|10103.44|10103.44|10101.88|10101.88|10103.44|10103.44|10101.88|10101.88|0
1651847540000|2022-05-06 14:32:20|10101.76|10101.76|10100.74|10100.74|10101.76|10101.76|10100.74|10100.74|0
1651847550000|2022-05-06 14:32:30|10099.87|10099.87|10098.13|10098.13|10100.05|10100.05|10098.13|10098.13|0
1651847560000|2022-05-06 14:32:40|10097.76|10097.76|10095.8|10095.8|10097.98|10097.98|10095.8|10095.8|0
1651847570000|2022-05-06 14:32:50|10095.54|10095.54|10095|10095|10095.54|10095.54|10094.68|10094.68|0
1651847590000|2022-05-06 14:33:10|10094.27|10094.27|10095.1|10095.1|10095.1|10095.1|10094.27|10094.27|0
1651847600000|2022-05-06 14:33:20|10094.32|10094.32|10093.14|10093.14|10094.72|10094.72|10093.14|10093.14|0
1651847610000|2022-05-06 14:33:30|10092.37|10092.37|10092.06|10092.06|10092.37|10092.37|10092.06|10092.06|0
1651847620000|2022-05-06 14:33:40|10091.71|10091.71|10089.3|10089.3|10091.71|10091.71|10089.08|10089.08|0
1651847630000|2022-05-06 14:33:50|10088.52|10088.52|10087.1|10087.1|10088.52|10088.52|10087.1|10087.1|0
1651847640000|2022-05-06 14:34:00|10086.67|10086.67|10081.19|10081.19|10086.67|10086.67|10081.19|10081.19|0
1651847650000|2022-05-06 14:34:10|10081.04|10081.04|10080.15|10080.15|10081.04|10081.04|10080.15|10080.15|0
1651847660000|2022-05-06 14:34:20|10079.89|10079.89|10078.76|10078.76|10079.89|10079.89|10078.63|10078.63|0
1651847670000|2022-05-06 14:34:30|10078.51|10078.51|10079.45|10079.45|10079.45|10079.45|10078.44|10078.44|0
1651847680000|2022-05-06 14:34:40|10078.74|10078.74|10077.56|10077.56|10079.3|10079.3|10077.56|10077.56|0
1651847700000|2022-05-06 14:35:00|10077.8|10077.8|10076.11|10076.11|10077.8|10077.8|10076.11|10076.11|0
1651847710000|2022-05-06 14:35:10|10075.67|10075.67|10075.86|10075.86|10075.86|10075.86|10075.67|10075.67|0
1651847720000|2022-05-06 14:35:20|10076.22|10076.22|10075.88|10075.88|10076.22|10076.22|10075.88|10075.88|0
1651847730000|2022-05-06 14:35:30|10075.52|10075.52|10075.15|10075.15|10075.52|10075.52|10075.15|10075.15|0
1651847740000|2022-05-06 14:35:40|10075.33|10075.33|10075.31|10075.31|10075.57|10075.57|10075.31|10075.31|0
1651847750000|2022-05-06 14:35:50|10075.68|10075.68|10075.16|10075.16|10075.68|10075.68|10074.77|10074.77|0
1651847760000|2022-05-06 14:36:00|10075.32|10075.32|10076.09|10076.09|10076.32|10076.32|10075.06|10075.06|0
1651847770000|2022-05-06 14:36:10|10075.48|10075.48|10071.44|10071.44|10075.48|10075.48|10071.34|10071.34|0
1651847780000|2022-05-06 14:36:20|10070.57|10070.57|10068.3|10068.3|10070.57|10070.57|10068.3|10068.3|0
1651847790000|2022-05-06 14:36:30|10068.05|10068.05|10063.62|10063.62|10068.05|10068.05|10063.59|10063.59|0
1651847800000|2022-05-06 14:36:40|10063.45|10063.45|10061.62|10061.62|10063.45|10063.45|10061.62|10061.62|0
1651847810000|2022-05-06 14:36:50|10061.19|10061.19|10059.52|10059.52|10061.19|10061.19|10059.52|10059.52|0
1651847820000|2022-05-06 14:37:00|10059.09|10059.09|10057.52|10057.52|10059.52|10059.52|10057.52|10057.52|0
1651847830000|2022-05-06 14:37:10|10057.87|10057.87|10056.22|10056.22|10057.87|10057.87|10056.02|10056.02|0
1651847840000|2022-05-06 14:37:20|10055.65|10055.65|10056.71|10056.71|10057.08|10057.08|10055.65|10055.65|0
1651847850000|2022-05-06 14:37:30|10056.83|10056.83|10056.83|10056.83|10056.83|10056.83|10056.83|10056.83|0
1651847860000|2022-05-06 14:37:40|10056.98|10056.98|10056.73|10056.73|10056.98|10056.98|10056.73|10056.73|0
1651847870000|2022-05-06 14:37:50|10056.88|10056.88|10057.76|10057.76|10057.76|10057.76|10056.88|10056.88|0
1651847880000|2022-05-06 14:38:00|10057.57|10057.57|10057.2|10057.2|10057.57|10057.57|10057.2|10057.2|0
1651847890000|2022-05-06 14:38:10|10057.1|10057.1|10053.66|10053.66|10057.1|10057.1|10053.66|10053.66|0
1651847910000|2022-05-06 14:38:30|10053.89|10053.89|10056.99|10056.99|10056.99|10056.99|10053.89|10053.89|0
1651847920000|2022-05-06 14:38:40|10057.32|10057.32|10057.66|10057.66|10058.1|10058.1|10057.32|10057.32|0
1651847930000|2022-05-06 14:38:50|10058.12|10058.12|10057.54|10057.54|10058.12|10058.12|10057.54|10057.54|0
1651847940000|2022-05-06 14:39:00|10057.9|10057.9|10057.63|10057.63|10057.9|10057.9|10057.53|10057.53|0
1651847950000|2022-05-06 14:39:10|10057.8|10057.8|10058.26|10058.26|10058.26|10058.26|10057.8|10057.8|0
1651847960000|2022-05-06 14:39:20|10058.43|10058.43|10058.43|10058.43|10058.43|10058.43|10058.43|10058.43|0
1651847970000|2022-05-06 14:39:30|10058.63|10058.63|10059.41|10059.41|10059.41|10059.41|10058.63|10058.63|0
1651847980000|2022-05-06 14:39:40|10059.19|10059.19|10059.71|10059.71|10059.71|10059.71|10059.19|10059.19|0
1651847990000|2022-05-06 14:39:50|10059.84|10059.84|10062.93|10062.93|10062.93|10062.93|10059.84|10059.84|0
1651848000000|2022-05-06 14:40:00|10063.01|10063.01|10063.77|10063.77|10065.75|10065.75|10063.01|10063.01|0
1651848010000|2022-05-06 14:40:10|10063.32|10063.32|10063.48|10063.48|10063.48|10063.48|10061.96|10061.96|0
1651848020000|2022-05-06 14:40:20|10064.26|10064.26|10064.16|10064.16|10064.26|10064.26|10064.16|10064.16|0
1651848030000|2022-05-06 14:40:30|10064.29|10064.29|10068.11|10068.11|10068.11|10068.11|10064.29|10064.29|0
1651848040000|2022-05-06 14:40:40|10068.2|10068.2|10072.5|10072.5|10072.63|10072.63|10068.2|10068.2|0
1651848050000|2022-05-06 14:40:50|10072.87|10072.87|10076.69|10076.69|10076.69|10076.69|10072.87|10072.87|0
1651848060000|2022-05-06 14:41:00|10076.8|10076.8|10077.88|10077.88|10078.23|10078.23|10076.8|10076.8|0
1651848070000|2022-05-06 14:41:10|10077.2|10077.2|10077.05|10077.05|10077.2|10077.2|10077.05|10077.05|0
1651848080000|2022-05-06 14:41:20|10076.27|10076.27|10075.58|10075.58|10076.27|10076.27|10075.58|10075.58|0
1651848090000|2022-05-06 14:41:30|10075.84|10075.84|10076.4|10076.4|10076.4|10076.4|10075.41|10075.41|0
1651848100000|2022-05-06 14:41:40|10076.49|10076.49|10076.54|10076.54|10076.54|10076.54|10076.36|10076.36|0
1651848110000|2022-05-06 14:41:50|10076.01|10076.01|10075.93|10075.93|10076.01|10076.01|10075.93|10075.93|0
1651848120000|2022-05-06 14:42:00|10076.38|10076.38|10076.36|10076.36|10076.49|10076.49|10076.27|10076.27|0
1651848130000|2022-05-06 14:42:10|10077.14|10077.14|10077.85|10077.85|10078.28|10078.28|10077.14|10077.14|0
1651848140000|2022-05-06 14:42:20|10077.69|10077.69|10075.31|10075.31|10077.74|10077.74|10075.31|10075.31|0
1651848160000|2022-05-06 14:42:40|10076.09|10076.09|10076.53|10076.53|10076.78|10076.78|10076.09|10076.09|0
1651848170000|2022-05-06 14:42:50|10076.35|10076.35|10076.81|10076.81|10076.88|10076.88|10076.35|10076.35|0
1651848180000|2022-05-06 14:43:00|10077.23|10077.23|10077.4|10077.4|10078.26|10078.26|10077.23|10077.23|0
1651848190000|2022-05-06 14:43:10|10077.05|10077.05|10077.38|10077.38|10077.38|10077.38|10076.63|10076.63|0
1651848200000|2022-05-06 14:43:20|10077.63|10077.63|10078.53|10078.53|10078.53|10078.53|10077.63|10077.63|0
1651848210000|2022-05-06 14:43:30|10078.71|10078.71|10081.73|10081.73|10081.73|10081.73|10078.71|10078.71|0
1651848220000|2022-05-06 14:43:40|10081.95|10081.95|10083.38|10083.38|10084.39|10084.39|10081.95|10081.95|0
1651848230000|2022-05-06 14:43:50|10082.89|10082.89|10083.41|10083.41|10083.41|10083.41|10082.37|10082.37|0
1651848240000|2022-05-06 14:44:00|10083.91|10083.91|10084.21|10084.21|10084.21|10084.21|10083.8|10083.8|0
1651848250000|2022-05-06 14:44:10|10085.08|10085.08|10086.05|10086.05|10086.05|10086.05|10085.08|10085.08|0
1651848260000|2022-05-06 14:44:20|10085.83|10085.83|10084.77|10084.77|10085.83|10085.83|10084.77|10084.77|0
1651848270000|2022-05-06 14:44:30|10084.68|10084.68|10083.11|10083.11|10084.85|10084.85|10082.93|10082.93|0
1651848280000|2022-05-06 14:44:40|10082.98|10082.98|10083.16|10083.16|10083.16|10083.16|10082.98|10082.98|0
1651848290000|2022-05-06 14:44:50|10083.28|10083.28|10081.85|10081.85|10083.41|10083.41|10081.75|10081.75|0
1651848300000|2022-05-06 14:45:00|10080.33|10080.33|10078.13|10078.13|10080.33|10080.33|10077.71|10077.71|0
1651848310000|2022-05-06 14:45:10|10077.69|10077.69|10079.44|10079.44|10079.44|10079.44|10075.26|10075.26|0
1651848320000|2022-05-06 14:45:20|10080.16|10080.16|10083.71|10083.71|10083.71|10083.71|10080.16|10080.16|0
1651848330000|2022-05-06 14:45:30|10083.99|10083.99|10083.99|10083.99|10083.99|10083.99|10083.49|10083.49|0
1651848340000|2022-05-06 14:45:40|10083.83|10083.83|10085.93|10085.93|10085.93|10085.93|10083.83|10083.83|0
1651848350000|2022-05-06 14:45:50|10086.1|10086.1|10087.92|10087.92|10087.92|10087.92|10086.1|10086.1|0
1651848360000|2022-05-06 14:46:00|10088.09|10088.09|10088.61|10088.61|10088.61|10088.61|10088.09|10088.09|0
1651848370000|2022-05-06 14:46:10|10088.86|10088.86|10089.68|10089.68|10089.94|10089.94|10088.86|10088.86|0
1651848380000|2022-05-06 14:46:20|10089.77|10089.77|10092.66|10092.66|10093.19|10093.19|10089.77|10089.77|0
1651848390000|2022-05-06 14:46:30|10092.58|10092.58|10094.67|10094.67|10094.67|10094.67|10092.58|10092.58|0
1651848400000|2022-05-06 14:46:40|10094.8|10094.8|10100.48|10100.48|10100.48|10100.48|10094.8|10094.8|0
1651848410000|2022-05-06 14:46:50|10101.12|10101.12|10103.86|10103.86|10104.09|10104.09|10101.12|10101.12|0
1651848420000|2022-05-06 14:47:00|10103.98|10103.98|10105.29|10105.29|10105.29|10105.29|10103.98|10103.98|0
1651848430000|2022-05-06 14:47:10|10106.85|10106.85|10107.21|10107.21|10107.21|10107.21|10106.85|10106.85|0
1651848440000|2022-05-06 14:47:20|10107.99|10107.99|10108.07|10108.07|10108.24|10108.24|10107.99|10107.99|0
1651848450000|2022-05-06 14:47:30|10108.92|10108.92|10110.2|10110.2|10110.37|10110.37|10108.92|10108.92|0
1651848460000|2022-05-06 14:47:40|10110.02|10110.02|10110.33|10110.33|10111.4|10111.4|10110.02|10110.02|0
1651848470000|2022-05-06 14:47:50|10110.54|10110.54|10110.05|10110.05|10110.58|10110.58|10110.05|10110.05|0
1651848480000|2022-05-06 14:48:00|10108.5|10108.5|10102.33|10102.33|10108.5|10108.5|10102.33|10102.33|0
1651848490000|2022-05-06 14:48:10|10102.51|10102.51|10102.16|10102.16|10102.62|10102.62|10101.84|10101.84|0
1651848500000|2022-05-06 14:48:20|10102.94|10102.94|10103.26|10103.26|10103.34|10103.34|10102.61|10102.61|0
1651848510000|2022-05-06 14:48:30|10103.39|10103.39|10103.26|10103.26|10103.39|10103.39|10103.26|10103.26|0
1651848520000|2022-05-06 14:48:40|10103.14|10103.14|10103.29|10103.29|10103.29|10103.29|10103.14|10103.14|0
1651848530000|2022-05-06 14:48:50|10103.37|10103.37|10102.69|10102.69|10103.37|10103.37|10102.69|10102.69|0
1651848540000|2022-05-06 14:49:00|10102.46|10102.46|10102.85|10102.85|10103.63|10103.63|10101.68|10101.68|0
1651848550000|2022-05-06 14:49:10|10102.5|10102.5|10103.15|10103.15|10103.15|10103.15|10102.5|10102.5|0
1651848560000|2022-05-06 14:49:20|10103.32|10103.32|10103.85|10103.85|10103.85|10103.85|10103.32|10103.32|0
1651848570000|2022-05-06 14:49:30|10104.3|10104.3|10105.84|10105.84|10106.21|10106.21|10104.3|10104.3|0
1651848580000|2022-05-06 14:49:40|10105.59|10105.59|10105.59|10105.59|10105.59|10105.59|10105.59|10105.59|0
1651848590000|2022-05-06 14:49:50|10105.17|10105.17|10104.93|10104.93|10105.17|10105.17|10104.74|10104.74|0
1651848600000|2022-05-06 14:50:00|10105.36|10105.36|10110.97|10110.97|10110.97|10110.97|10105.36|10105.36|0
1651848610000|2022-05-06 14:50:10|10110.24|10110.24|10109.16|10109.16|10110.61|10110.61|10109.16|10109.16|0
1651848620000|2022-05-06 14:50:20|10109.27|10109.27|10109.14|10109.14|10109.39|10109.39|10109.14|10109.14|0
1651848630000|2022-05-06 14:50:30|10109.28|10109.28|10109.41|10109.41|10109.41|10109.41|10109.28|10109.28|0
1651848640000|2022-05-06 14:50:40|10108.63|10108.63|10110.19|10110.19|10110.19|10110.19|10108.63|10108.63|0
1651848650000|2022-05-06 14:50:50|10110.41|10110.41|10110.41|10110.41|10110.41|10110.41|10110.41|10110.41|0
1651848660000|2022-05-06 14:51:00|10110.55|10110.55|10110.94|10110.94|10110.94|10110.94|10110.55|10110.55|0
1651848670000|2022-05-06 14:51:10|10111.9|10111.9|10113.3|10113.3|10113.3|10113.3|10111.9|10111.9|0
1651848680000|2022-05-06 14:51:20|10113.74|10113.74|10113.86|10113.86|10113.86|10113.86|10113.74|10113.74|0
1651848690000|2022-05-06 14:51:30|10114.04|10114.04|10114.14|10114.14|10114.21|10114.21|10114.04|10114.04|0
1651848700000|2022-05-06 14:51:40|10113.36|10113.36|10114.36|10114.36|10114.36|10114.36|10112.85|10112.85|0
1651848710000|2022-05-06 14:51:50|10114.2|10114.2|10114.13|10114.13|10114.36|10114.36|10114.13|10114.13|0
1651848720000|2022-05-06 14:52:00|10113.82|10113.82|10113.69|10113.69|10113.82|10113.82|10113.69|10113.69|0
1651848730000|2022-05-06 14:52:10|10113.92|10113.92|10114.31|10114.31|10114.97|10114.97|10113.92|10113.92|0
1651848740000|2022-05-06 14:52:20|10113.43|10113.43|10112.04|10112.04|10113.43|10113.43|10112.04|10112.04|0
1651848750000|2022-05-06 14:52:30|10111.88|10111.88|10111.65|10111.65|10111.88|10111.88|10111.65|10111.65|0
1651848760000|2022-05-06 14:52:40|10111.87|10111.87|10112.32|10112.32|10112.32|10112.32|10111.87|10111.87|0
1651848770000|2022-05-06 14:52:50|10112.15|10112.15|10112.02|10112.02|10112.15|10112.15|10111.93|10111.93|0
1651848780000|2022-05-06 14:53:00|10112.11|10112.11|10113.42|10113.42|10113.46|10113.46|10112.11|10112.11|0
1651848790000|2022-05-06 14:53:10|10113.58|10113.58|10113.68|10113.68|10113.68|10113.68|10113.42|10113.42|0
1651848800000|2022-05-06 14:53:20|10114.06|10114.06|10113.28|10113.28|10114.06|10114.06|10113.28|10113.28|0
1651848810000|2022-05-06 14:53:30|10112.85|10112.85|10114.91|10114.91|10114.91|10114.91|10112.85|10112.85|0
1651848820000|2022-05-06 14:53:40|10115.03|10115.03|10116.74|10116.74|10116.99|10116.99|10115.03|10115.03|0
1651848830000|2022-05-06 14:53:50|10116.75|10116.75|10115.98|10115.98|10116.75|10116.75|10115.98|10115.98|0
1651848840000|2022-05-06 14:54:00|10115.66|10115.66|10117.15|10117.15|10117.15|10117.15|10115.66|10115.66|0
1651848850000|2022-05-06 14:54:10|10117.45|10117.45|10116.77|10116.77|10117.45|10117.45|10116.77|10116.77|0
1651848860000|2022-05-06 14:54:20|10116.46|10116.46|10114.7|10114.7|10116.46|10116.46|10114.7|10114.7|0
1651848880000|2022-05-06 14:54:40|10115.05|10115.05|10115.29|10115.29|10115.41|10115.41|10114.11|10114.11|0
1651848890000|2022-05-06 14:54:50|10115.17|10115.17|10119.15|10119.15|10119.15|10119.15|10115.17|10115.17|0
1651848900000|2022-05-06 14:55:00|10120.06|10120.06|10119.23|10119.23|10120.06|10120.06|10119|10119|0
1651848910000|2022-05-06 14:55:10|10119|10119|10118.86|10118.86|10119.08|10119.08|10118.86|10118.86|0
1651848920000|2022-05-06 14:55:20|10118.73|10118.73|10119.07|10119.07|10119.4|10119.4|10118.73|10118.73|0
1651848930000|2022-05-06 14:55:30|10119.25|10119.25|10118.62|10118.62|10119.25|10119.25|10118.44|10118.44|0
1651848940000|2022-05-06 14:55:40|10118.7|10118.7|10119.22|10119.22|10119.22|10119.22|10118.7|10118.7|0
1651848950000|2022-05-06 14:55:50|10119.05|10119.05|10117.54|10117.54|10119.73|10119.73|10117.54|10117.54|0
1651848960000|2022-05-06 14:56:00|10117.67|10117.67|10118.04|10118.04|10118.04|10118.04|10117.67|10117.67|0
1651848970000|2022-05-06 14:56:10|10117.92|10117.92|10119.01|10119.01|10119.01|10119.01|10117.92|10117.92|0
1651848980000|2022-05-06 14:56:20|10119.24|10119.24|10119.24|10119.24|10119.24|10119.24|10119.24|10119.24|0
1651848990000|2022-05-06 14:56:30|10119.37|10119.37|10119.91|10119.91|10120.26|10120.26|10119.37|10119.37|0
1651849000000|2022-05-06 14:56:40|10120.77|10120.77|10120.15|10120.15|10120.77|10120.77|10120.15|10120.15|0
1651849010000|2022-05-06 14:56:50|10120.47|10120.47|10120.47|10120.47|10120.47|10120.47|10120.47|10120.47|0
1651849030000|2022-05-06 14:57:10|10121.25|10121.25|10121.57|10121.57|10121.57|10121.57|10121.09|10121.09|0
1651849040000|2022-05-06 14:57:20|10122.02|10122.02|10123.04|10123.04|10123.04|10123.04|10122.02|10122.02|0
1651849050000|2022-05-06 14:57:30|10123.47|10123.47|10127.91|10127.91|10127.91|10127.91|10123.47|10123.47|0
1651849060000|2022-05-06 14:57:40|10127.98|10127.98|10129.37|10129.37|10130.75|10130.75|10127.35|10127.35|0
1651849070000|2022-05-06 14:57:50|10129.19|10129.19|10130.17|10130.17|10130.17|10130.17|10129.19|10129.19|0
1651849080000|2022-05-06 14:58:00|10130.47|10130.47|10129.49|10129.49|10130.9|10130.9|10129.49|10129.49|0
1651849090000|2022-05-06 14:58:10|10129.65|10129.65|10133.17|10133.17|10133.17|10133.17|10129.65|10129.65|0
1651849100000|2022-05-06 14:58:20|10133.32|10133.32|10137.79|10137.79|10137.79|10137.79|10133.32|10133.32|0
1651849110000|2022-05-06 14:58:30|10137.61|10137.61|10138.14|10138.14|10138.14|10138.14|10137.61|10137.61|0
1651849120000|2022-05-06 14:58:40|10138.22|10138.22|10138.79|10138.79|10138.79|10138.79|10136.83|10136.83|0
1651849130000|2022-05-06 14:58:50|10139.14|10139.14|10140.25|10140.25|10140.25|10140.25|10139.14|10139.14|0
1651849140000|2022-05-06 14:59:00|10140.37|10140.37|10143.31|10143.31|10143.31|10143.31|10140.37|10140.37|0
1651849150000|2022-05-06 14:59:10|10143.44|10143.44|10141.72|10141.72|10143.57|10143.57|10141.72|10141.72|0
1651849160000|2022-05-06 14:59:20|10142.5|10142.5|10143.6|10143.6|10143.66|10143.66|10142.5|10142.5|0
1651849170000|2022-05-06 14:59:30|10143.77|10143.77|10143.02|10143.02|10143.8|10143.8|10143.02|10143.02|0
1651849180000|2022-05-06 14:59:40|10142.89|10142.89|10141.73|10141.73|10143|10143|10141.73|10141.73|0
1651849190000|2022-05-06 14:59:50|10141.86|10141.86|10141.88|10141.88|10142.01|10142.01|10141.54|10141.54|0
1651849200000|2022-05-06 15:00:00|10141.45|10141.45|10141.58|10141.58|10142.43|10142.43|10141.45|10141.45|0
1651849210000|2022-05-06 15:00:10|10141.75|10141.75|10141.65|10141.65|10142.46|10142.46|10141.1|10141.1|0
1651849220000|2022-05-06 15:00:20|10141.4|10141.4|10141.04|10141.04|10141.83|10141.83|10141.04|10141.04|0
1651849240000|2022-05-06 15:00:40|10141.41|10141.41|10141.63|10141.63|10141.96|10141.96|10141.41|10141.41|0
1651849250000|2022-05-06 15:00:50|10142.31|10142.31|10142.62|10142.62|10142.62|10142.62|10142.31|10142.31|0
1651849260000|2022-05-06 15:01:00|10142.79|10142.79|10141.93|10141.93|10143.04|10143.04|10141.93|10141.93|0
1651849270000|2022-05-06 15:01:10|10142.18|10142.18|10141.83|10141.83|10142.18|10142.18|10141.83|10141.83|0
1651849280000|2022-05-06 15:01:20|10141.94|10141.94|10140.83|10140.83|10141.94|10141.94|10140.83|10140.83|0
1651849290000|2022-05-06 15:01:30|10140.98|10140.98|10139.06|10139.06|10140.98|10140.98|10139.06|10139.06|0
1651849300000|2022-05-06 15:01:40|10138.29|10138.29|10138.29|10138.29|10138.29|10138.29|10138.29|10138.29|0
1651849310000|2022-05-06 15:01:50|10138.12|10138.12|10137.51|10137.51|10138.29|10138.29|10137.51|10137.51|0
1651849320000|2022-05-06 15:02:00|10136.73|10136.73|10134.82|10134.82|10136.73|10136.73|10134.57|10134.57|0
1651849330000|2022-05-06 15:02:10|10134.89|10134.89|10134.89|10134.89|10134.89|10134.89|10134.89|10134.89|0
1651849340000|2022-05-06 15:02:20|10134.11|10134.11|10133.87|10133.87|10134.54|10134.54|10133.87|10133.87|0
1651849350000|2022-05-06 15:02:30|10134.12|10134.12|10133.48|10133.48|10134.14|10134.14|10133.02|10133.02|0
1651849360000|2022-05-06 15:02:40|10133.13|10133.13|10133.31|10133.31|10133.31|10133.31|10133.03|10133.03|0
1651849370000|2022-05-06 15:02:50|10133.41|10133.41|10131.85|10131.85|10133.84|10133.84|10131.85|10131.85|0
1651849380000|2022-05-06 15:03:00|10131.52|10131.52|10129.71|10129.71|10132.04|10132.04|10129.71|10129.71|0
1651849390000|2022-05-06 15:03:10|10129.82|10129.82|10125.74|10125.74|10129.95|10129.95|10125.74|10125.74|0
1651849400000|2022-05-06 15:03:20|10125.52|10125.52|10124.04|10124.04|10125.52|10125.52|10123.88|10123.88|0
1651849410000|2022-05-06 15:03:30|10124.21|10124.21|10122.69|10122.69|10124.21|10124.21|10122.69|10122.69|0
1651849420000|2022-05-06 15:03:40|10122.34|10122.34|10122.14|10122.14|10122.34|10122.34|10122.14|10122.14|0
1651849430000|2022-05-06 15:03:50|10121.36|10121.36|10120.69|10120.69|10121.72|10121.72|10120.69|10120.69|0
1651849440000|2022-05-06 15:04:00|10120.47|10120.47|10120.44|10120.44|10120.47|10120.47|10119.66|10119.66|0
1651849450000|2022-05-06 15:04:10|10120.22|10120.22|10121.58|10121.58|10121.78|10121.78|10120.22|10120.22|0
1651849460000|2022-05-06 15:04:20|10121.71|10121.71|10121.17|10121.17|10121.71|10121.71|10121.17|10121.17|0
1651849470000|2022-05-06 15:04:30|10121.04|10121.04|10120.87|10120.87|10121.04|10121.04|10120.87|10120.87|0
1651849480000|2022-05-06 15:04:40|10121.09|10121.09|10121.08|10121.08|10121.31|10121.31|10120.44|10120.44|0
1651849490000|2022-05-06 15:04:50|10121.5|10121.5|10121.15|10121.15|10121.5|10121.5|10121.07|10121.07|0
1651849500000|2022-05-06 15:05:00|10120.45|10120.45|10121.03|10121.03|10121.03|10121.03|10119.9|10119.9|0
1651849510000|2022-05-06 15:05:10|10120.7|10120.7|10120.51|10120.51|10120.7|10120.7|10120.1|10120.1|0
1651849520000|2022-05-06 15:05:20|10120.69|10120.69|10120.31|10120.31|10120.69|10120.69|10120.31|10120.31|0
1651849540000|2022-05-06 15:05:40|10120.09|10120.09|10119.73|10119.73|10120.09|10120.09|10119.73|10119.73|0
1651849550000|2022-05-06 15:05:50|10118.17|10118.17|10117.07|10117.07|10118.17|10118.17|10117.07|10117.07|0
1651849560000|2022-05-06 15:06:00|10117.2|10117.2|10117.83|10117.83|10117.98|10117.98|10117.2|10117.2|0
1651849570000|2022-05-06 15:06:10|10118.18|10118.18|10118.86|10118.86|10118.86|10118.86|10118.18|10118.18|0
1651849580000|2022-05-06 15:06:20|10118.41|10118.41|10118.22|10118.22|10118.41|10118.41|10118.22|10118.22|0
1651849590000|2022-05-06 15:06:30|10118.66|10118.66|10119.25|10119.25|10119.29|10119.29|10118.66|10118.66|0
1651849600000|2022-05-06 15:06:40|10119.42|10119.42|10120.21|10120.21|10120.61|10120.61|10119.42|10119.42|0
1651849610000|2022-05-06 15:06:50|10120.34|10120.34|10121.78|10121.78|10121.78|10121.78|10119.92|10119.92|0
1651849620000|2022-05-06 15:07:00|10121.28|10121.28|10121.33|10121.33|10121.55|10121.55|10121.2|10121.2|0
1651849630000|2022-05-06 15:07:10|10121.2|10121.2|10117.48|10117.48|10121.2|10121.2|10117.48|10117.48|0
1651849640000|2022-05-06 15:07:20|10118.26|10118.26|10117.6|10117.6|10118.38|10118.38|10117.6|10117.6|0
1651849650000|2022-05-06 15:07:30|10117.73|10117.73|10118.01|10118.01|10118.01|10118.01|10117.73|10117.73|0
1651849660000|2022-05-06 15:07:40|10118.44|10118.44|10118.56|10118.56|10118.56|10118.56|10118.44|10118.44|0
1651849670000|2022-05-06 15:07:50|10118.13|10118.13|10117.41|10117.41|10118.13|10118.13|10117.41|10117.41|0
1651849680000|2022-05-06 15:08:00|10117.53|10117.53|10118.15|10118.15|10118.15|10118.15|10117.53|10117.53|0
1651849690000|2022-05-06 15:08:10|10118.07|10118.07|10118.51|10118.51|10118.51|10118.51|10118.07|10118.07|0
1651849700000|2022-05-06 15:08:20|10118.83|10118.83|10118.76|10118.76|10118.83|10118.83|10118.76|10118.76|0
1651849710000|2022-05-06 15:08:30|10118.89|10118.89|10119.06|10119.06|10119.06|10119.06|10118.89|10118.89|0
1651849720000|2022-05-06 15:08:40|10119.24|10119.24|10120.02|10120.02|10120.02|10120.02|10119.24|10119.24|0
1651849730000|2022-05-06 15:08:50|10119.92|10119.92|10121.76|10121.76|10121.79|10121.79|10119.92|10119.92|0
1651849740000|2022-05-06 15:09:00|10122.2|10122.2|10122.21|10122.21|10122.21|10122.21|10121.76|10121.76|0
1651849750000|2022-05-06 15:09:10|10121.86|10121.86|10120.93|10120.93|10121.86|10121.86|10120.93|10120.93|0
1651849760000|2022-05-06 15:09:20|10121.15|10121.15|10121.61|10121.61|10121.61|10121.61|10121.15|10121.15|0
1651849770000|2022-05-06 15:09:30|10121.48|10121.48|10121.48|10121.48|10121.48|10121.48|10121.48|10121.48|0
1651849780000|2022-05-06 15:09:40|10122.13|10122.13|10123.15|10123.15|10123.47|10123.47|10122.13|10122.13|0
1651849790000|2022-05-06 15:09:50|10123.27|10123.27|10122.35|10122.35|10123.27|10123.27|10122.35|10122.35|0
1651849800000|2022-05-06 15:10:00|10122.23|10122.23|10122.3|10122.3|10123.1|10123.1|10122.23|10122.23|0
1651849810000|2022-05-06 15:10:10|10122.12|10122.12|10120.56|10120.56|10122.12|10122.12|10120.56|10120.56|0
1651849820000|2022-05-06 15:10:20|10120.34|10120.34|10119.53|10119.53|10120.34|10120.34|10119.53|10119.53|0
1651849830000|2022-05-06 15:10:30|10119.31|10119.31|10118.61|10118.61|10119.31|10119.31|10118.61|10118.61|0
1651849840000|2022-05-06 15:10:40|10118.51|10118.51|10115.38|10115.38|10118.51|10118.51|10115.12|10115.12|0
1651849850000|2022-05-06 15:10:50|10115.61|10115.61|10115.52|10115.52|10116.71|10116.71|10115.52|10115.52|0
1651849860000|2022-05-06 15:11:00|10115.69|10115.69|10116.24|10116.24|10116.24|10116.24|10115.32|10115.32|0
1651849870000|2022-05-06 15:11:10|10116.68|10116.68|10117.29|10117.29|10117.29|10117.29|10116.68|10116.68|0
1651849880000|2022-05-06 15:11:20|10117.12|10117.12|10116.94|10116.94|10117.12|10117.12|10116.94|10116.94|0
1651849890000|2022-05-06 15:11:30|10117.16|10117.16|10116.57|10116.57|10117.16|10117.16|10116.57|10116.57|0
1651849900000|2022-05-06 15:11:40|10116.32|10116.32|10115.68|10115.68|10116.32|10116.32|10115.68|10115.68|0
1651849910000|2022-05-06 15:11:50|10115.55|10115.55|10115.59|10115.59|10115.59|10115.59|10115.43|10115.43|0
1651849920000|2022-05-06 15:12:00|10115.66|10115.66|10117.78|10117.78|10117.99|10117.99|10115.66|10115.66|0
1651849930000|2022-05-06 15:12:10|10117.9|10117.9|10115.43|10115.43|10118.02|10118.02|10115.43|10115.43|0
1651849940000|2022-05-06 15:12:20|10115.08|10115.08|10115.61|10115.61|10115.61|10115.61|10115.08|10115.08|0
1651849950000|2022-05-06 15:12:30|10115.97|10115.97|10115.95|10115.95|10115.97|10115.97|10115.72|10115.72|0
1651849960000|2022-05-06 15:12:40|10116.86|10116.86|10116.41|10116.41|10116.86|10116.86|10116.41|10116.41|0
1651849970000|2022-05-06 15:12:50|10116.84|10116.84|10119.13|10119.13|10119.13|10119.13|10116.84|10116.84|0
1651849980000|2022-05-06 15:13:00|10118.7|10118.7|10120.95|10120.95|10120.96|10120.96|10118.7|10118.7|0
1651850000000|2022-05-06 15:13:20|10121.1|10121.1|10121.1|10121.1|10121.32|10121.32|10121.1|10121.1|0
1651850010000|2022-05-06 15:13:30|10120.67|10120.67|10120.46|10120.46|10120.67|10120.67|10119.67|10119.67|0
1651850020000|2022-05-06 15:13:40|10120.88|10120.88|10121.74|10121.74|10121.74|10121.74|10120.88|10120.88|0
1651850030000|2022-05-06 15:13:50|10122.18|10122.18|10124.57|10124.57|10124.57|10124.57|10122.18|10122.18|0
1651850040000|2022-05-06 15:14:00|10124.82|10124.82|10125.5|10125.5|10125.5|10125.5|10124.82|10124.82|0
1651850050000|2022-05-06 15:14:10|10126.35|10126.35|10128.24|10128.24|10128.24|10128.24|10126.35|10126.35|0
1651850060000|2022-05-06 15:14:20|10128.01|10128.01|10127.41|10127.41|10128.01|10128.01|10127.23|10127.23|0
1651850070000|2022-05-06 15:14:30|10127.66|10127.66|10128.11|10128.11|10128.11|10128.11|10127.66|10127.66|0
1651850080000|2022-05-06 15:14:40|10128.18|10128.18|10129.42|10129.42|10129.42|10129.42|10128.18|10128.18|0
1651850090000|2022-05-06 15:14:50|10129.31|10129.31|10128.88|10128.88|10129.45|10129.45|10128.88|10128.88|0
1651850100000|2022-05-06 15:15:00|10129.75|10129.75|10131.46|10131.46|10131.46|10131.46|10129.75|10129.75|0
1651850110000|2022-05-06 15:15:10|10131.04|10131.04|10130.81|10130.81|10131.07|10131.07|10130.81|10130.81|0
1651850120000|2022-05-06 15:15:20|10130.99|10130.99|10131.74|10131.74|10132.42|10132.42|10130.99|10130.99|0
1651850130000|2022-05-06 15:15:30|10131.97|10131.97|10133.11|10133.11|10133.61|10133.61|10131.97|10131.97|0
1651850140000|2022-05-06 15:15:40|10132.85|10132.85|10132.75|10132.75|10132.98|10132.98|10132.75|10132.75|0
1651850150000|2022-05-06 15:15:50|10132.63|10132.63|10132.38|10132.38|10132.63|10132.63|10132.38|10132.38|0
1651850160000|2022-05-06 15:16:00|10132.16|10132.16|10131.38|10131.38|10132.16|10132.16|10131.38|10131.38|0
1651850170000|2022-05-06 15:16:10|10132|10132|10131.78|10131.78|10132|10132|10131.78|10131.78|0
1651850180000|2022-05-06 15:16:20|10131.41|10131.41|10131.11|10131.11|10131.41|10131.41|10131.11|10131.11|0
1651850190000|2022-05-06 15:16:30|10131.02|10131.02|10130.75|10130.75|10131.02|10131.02|10130.75|10130.75|0
1651850200000|2022-05-06 15:16:40|10131.12|10131.12|10131.37|10131.37|10131.37|10131.37|10131.12|10131.12|0
1651850210000|2022-05-06 15:16:50|10132.03|10132.03|10131.46|10131.46|10132.03|10132.03|10131.37|10131.37|0
1651850220000|2022-05-06 15:17:00|10131.64|10131.64|10133.61|10133.61|10133.61|10133.61|10131.64|10131.64|0
1651850230000|2022-05-06 15:17:10|10133.73|10133.73|10135.65|10135.65|10135.65|10135.65|10133.73|10133.73|0
1651850240000|2022-05-06 15:17:20|10136.01|10136.01|10135.22|10135.22|10136.01|10136.01|10135.22|10135.22|0
1651850250000|2022-05-06 15:17:30|10135|10135|10135.07|10135.07|10135.33|10135.33|10135|10135|0
1651850260000|2022-05-06 15:17:40|10134.81|10134.81|10133.59|10133.59|10134.81|10134.81|10133.59|10133.59|0
1651850270000|2022-05-06 15:17:50|10133.81|10133.81|10133.15|10133.15|10133.81|10133.81|10133.15|10133.15|0
1651850280000|2022-05-06 15:18:00|10132.93|10132.93|10133.5|10133.5|10133.5|10133.5|10132.93|10132.93|0
1651850290000|2022-05-06 15:18:10|10133.37|10133.37|10133.37|10133.37|10133.37|10133.37|10133.37|10133.37|0
1651850300000|2022-05-06 15:18:20|10133.52|10133.52|10133.81|10133.81|10134.77|10134.77|10133.52|10133.52|0
1651850310000|2022-05-06 15:18:30|10133.44|10133.44|10132.77|10132.77|10133.75|10133.75|10132.77|10132.77|0
1651850320000|2022-05-06 15:18:40|10132.52|10132.52|10130.45|10130.45|10132.52|10132.52|10129.83|10129.83|0
1651850330000|2022-05-06 15:18:50|10130.23|10130.23|10130.1|10130.1|10130.68|10130.68|10130.1|10130.1|0
1651850340000|2022-05-06 15:19:00|10129.93|10129.93|10129.93|10129.93|10129.93|10129.93|10129.93|10129.93|0
1651850350000|2022-05-06 15:19:10|10130.26|10130.26|10129.83|10129.83|10130.26|10130.26|10129.83|10129.83|0
1651850360000|2022-05-06 15:19:20|10130.27|10130.27|10130.66|10130.66|10130.66|10130.66|10130.27|10130.27|0
1651850370000|2022-05-06 15:19:30|10130.81|10130.81|10129.64|10129.64|10130.81|10130.81|10129.64|10129.64|0
1651850380000|2022-05-06 15:19:40|10129.4|10129.4|10129.44|10129.44|10129.44|10129.44|10129.21|10129.21|0
1651850390000|2022-05-06 15:19:50|10129.21|10129.21|10129.41|10129.41|10130.62|10130.62|10129.06|10129.06|0
1651850400000|2022-05-06 15:20:00|10129.91|10129.91|10127.89|10127.89|10129.91|10129.91|10127.78|10127.78|0
1651850410000|2022-05-06 15:20:10|10127.71|10127.71|10127.86|10127.86|10128.2|10128.2|10127.71|10127.71|0
1651850420000|2022-05-06 15:20:20|10127.78|10127.78|10127.34|10127.34|10127.78|10127.78|10127.34|10127.34|0
1651850430000|2022-05-06 15:20:30|10127.21|10127.21|10126.23|10126.23|10127.21|10127.21|10126|10126|0
1651850440000|2022-05-06 15:20:40|10126.6|10126.6|10126.18|10126.18|10126.96|10126.96|10126.18|10126.18|0
1651850450000|2022-05-06 15:20:50|10125.95|10125.95|10125.58|10125.58|10125.95|10125.95|10125.58|10125.58|0
1651850460000|2022-05-06 15:21:00|10124.8|10124.8|10124.42|10124.42|10124.8|10124.8|10123.64|10123.64|0
1651850470000|2022-05-06 15:21:10|10124.81|10124.81|10125.12|10125.12|10125.12|10125.12|10124.81|10124.81|0
1651850480000|2022-05-06 15:21:20|10125.55|10125.55|10125.72|10125.72|10125.99|10125.99|10125.37|10125.37|0
1651850490000|2022-05-06 15:21:30|10125.54|10125.54|10126.6|10126.6|10126.6|10126.6|10125.54|10125.54|0
1651850500000|2022-05-06 15:21:40|10127.38|10127.38|10127.6|10127.6|10127.63|10127.63|10127.38|10127.38|0
1651850510000|2022-05-06 15:21:50|10128.03|10128.03|10127.52|10127.52|10128.16|10128.16|10127.2|10127.2|0
1651850520000|2022-05-06 15:22:00|10127.69|10127.69|10128.73|10128.73|10129.05|10129.05|10127.45|10127.45|0
1651850530000|2022-05-06 15:22:10|10129.17|10129.17|10128.98|10128.98|10129.33|10129.33|10128.68|10128.68|0
1651850540000|2022-05-06 15:22:20|10128.56|10128.56|10128.56|10128.56|10128.56|10128.56|10128.56|10128.56|0
1651850550000|2022-05-06 15:22:30|10128.68|10128.68|10128.68|10128.68|10128.68|10128.68|10128.68|10128.68|0
1651850560000|2022-05-06 15:22:40|10128.81|10128.81|10128.54|10128.54|10129.03|10129.03|10128.54|10128.54|0
1651850570000|2022-05-06 15:22:50|10128.98|10128.98|10129.17|10129.17|10129.17|10129.17|10128.98|10128.98|0
1651850580000|2022-05-06 15:23:00|10128.39|10128.39|10130.84|10130.84|10131.1|10131.1|10128.39|10128.39|0
1651850590000|2022-05-06 15:23:10|10130.96|10130.96|10131.9|10131.9|10131.9|10131.9|10130.96|10130.96|0
1651850600000|2022-05-06 15:23:20|10131.12|10131.12|10132.51|10132.51|10132.51|10132.51|10131.12|10131.12|0
1651850610000|2022-05-06 15:23:30|10132.73|10132.73|10132.94|10132.94|10133.23|10133.23|10132.73|10132.73|0
1651850620000|2022-05-06 15:23:40|10133.08|10133.08|10135.82|10135.82|10135.82|10135.82|10133.08|10133.08|0
1651850630000|2022-05-06 15:23:50|10135.63|10135.63|10136.08|10136.08|10136.08|10136.08|10135.63|10135.63|0
1651850640000|2022-05-06 15:24:00|10136.19|10136.19|10135.89|10135.89|10136.28|10136.28|10135.52|10135.52|0
1651850650000|2022-05-06 15:24:10|10136.34|10136.34|10136.22|10136.22|10136.34|10136.34|10136.22|10136.22|0
1651850660000|2022-05-06 15:24:20|10136.48|10136.48|10136.38|10136.38|10136.48|10136.48|10136.38|10136.38|0
1651850670000|2022-05-06 15:24:30|10136.21|10136.21|10136.21|10136.21|10136.21|10136.21|10136.21|10136.21|0
1651850680000|2022-05-06 15:24:40|10136.44|10136.44|10137.15|10137.15|10137.15|10137.15|10136.19|10136.19|0
1651850690000|2022-05-06 15:24:50|10137.4|10137.4|10138.07|10138.07|10138.07|10138.07|10137.08|10137.08|0
1651850700000|2022-05-06 15:25:00|10137.85|10137.85|10137.8|10137.8|10137.93|10137.93|10137.02|10137.02|0
1651850710000|2022-05-06 15:25:10|10137.58|10137.58|10136.81|10136.81|10137.58|10137.58|10136.69|10136.69|0
1651850720000|2022-05-06 15:25:20|10136.58|10136.58|10135.65|10135.65|10136.58|10136.58|10135.43|10135.43|0
1651850730000|2022-05-06 15:25:30|10135.22|10135.22|10135.47|10135.47|10136.02|10136.02|10135.22|10135.22|0
1651850740000|2022-05-06 15:25:40|10136.25|10136.25|10135.95|10135.95|10136.32|10136.32|10135.95|10135.95|0
1651850750000|2022-05-06 15:25:50|10135.63|10135.63|10136.39|10136.39|10137.17|10137.17|10135.63|10135.63|0
1651850760000|2022-05-06 15:26:00|10136.13|10136.13|10138.12|10138.12|10138.68|10138.68|10136.13|10136.13|0
1651850770000|2022-05-06 15:26:10|10137.76|10137.76|10133.59|10133.59|10137.76|10137.76|10133.59|10133.59|0
1651850780000|2022-05-06 15:26:20|10133.95|10133.95|10130.21|10130.21|10133.95|10133.95|10130.21|10130.21|0
1651850790000|2022-05-06 15:26:30|10130|10130|10130.38|10130.38|10130.38|10130.38|10129.6|10129.6|0
1651850800000|2022-05-06 15:26:40|10130.1|10130.1|10128.83|10128.83|10130.1|10130.1|10128.79|10128.79|0
1651850810000|2022-05-06 15:26:50|10128.92|10128.92|10128.84|10128.84|10130.53|10130.53|10128.84|10128.84|0
1651850820000|2022-05-06 15:27:00|10128.96|10128.96|10130.56|10130.56|10130.56|10130.56|10128.6|10128.6|0
1651850830000|2022-05-06 15:27:10|10130.69|10130.69|10132.37|10132.37|10132.55|10132.55|10130.69|10130.69|0
1651850840000|2022-05-06 15:27:20|10132.44|10132.44|10132.67|10132.67|10132.67|10132.67|10132.02|10132.02|0
1651850850000|2022-05-06 15:27:30|10131.89|10131.89|10132.59|10132.59|10132.59|10132.59|10131.89|10131.89|0
1651850860000|2022-05-06 15:27:40|10132.82|10132.82|10133.68|10133.68|10133.68|10133.68|10132.82|10132.82|0
1651850870000|2022-05-06 15:27:50|10132.9|10132.9|10133.08|10133.08|10133.08|10133.08|10132.62|10132.62|0
1651850880000|2022-05-06 15:28:00|10132.89|10132.89|10135.08|10135.08|10135.08|10135.08|10132.8|10132.8|0
1651850890000|2022-05-06 15:28:10|10135.51|10135.51|10135.27|10135.27|10135.51|10135.51|10135.27|10135.27|0
1651850900000|2022-05-06 15:28:20|10135.43|10135.43|10134.84|10134.84|10135.62|10135.62|10134.84|10134.84|0
1651850910000|2022-05-06 15:28:30|10134.92|10134.92|10135.33|10135.33|10135.33|10135.33|10134.92|10134.92|0
1651850920000|2022-05-06 15:28:40|10135.08|10135.08|10135.32|10135.32|10135.32|10135.32|10135.08|10135.08|0
1651850930000|2022-05-06 15:28:50|10135.2|10135.2|10135.31|10135.31|10135.59|10135.59|10135.2|10135.2|0
1651850940000|2022-05-06 15:29:00|10135.22|10135.22|10135.97|10135.97|10136.2|10136.2|10135.12|10135.12|0
1651850950000|2022-05-06 15:29:10|10135.73|10135.73|10136.92|10136.92|10136.92|10136.92|10135.73|10135.73|0
1651850960000|2022-05-06 15:29:20|10136.64|10136.64|10139.22|10139.22|10139.22|10139.22|10136.6|10136.6|0
1651850970000|2022-05-06 15:29:30|10138.84|10138.84|10134.98|10134.98|10139.08|10139.08|10134.98|10134.98|0
1651850980000|2022-05-06 15:29:40|10134.79|10134.79|10134.82|10134.82|10136.51|10136.51|10134.79|10134.79|0
1651850990000|2022-05-06 15:29:50|10135.25|10135.25|10137.75|10137.75|10137.75|10137.75|10135.25|10135.25|0
1652080500000|2022-05-09 07:15:00|10080.86|10080.86|10079.54|10079.54|10081.7|10081.7|10079.54|10079.54|0
1652080510000|2022-05-09 07:15:10|10079.17|10079.17|10075.7|10075.7|10079.17|10079.17|10075.33|10075.33|0
1652080520000|2022-05-09 07:15:20|10076.57|10076.57|10075.26|10075.26|10076.57|10076.57|10075.26|10075.26|0
1652080530000|2022-05-09 07:15:30|10074.82|10074.82|10072.5|10072.5|10075.15|10075.15|10072.5|10072.5|0
1652080540000|2022-05-09 07:15:40|10071.96|10071.96|10070.31|10070.31|10071.96|10071.96|10069.66|10069.66|0
1652080550000|2022-05-09 07:15:50|10069.99|10069.99|10069.44|10069.44|10071.35|10071.35|10069.44|10069.44|0
1652080560000|2022-05-09 07:16:00|10068.66|10068.66|10069.33|10069.33|10069.33|10069.33|10068.22|10068.22|0
1652080570000|2022-05-09 07:16:10|10069.23|10069.23|10066.03|10066.03|10069.23|10069.23|10065.29|10065.29|0
1652080580000|2022-05-09 07:16:20|10066.69|10066.69|10062.93|10062.93|10066.69|10066.69|10062.44|10062.44|0
1652080590000|2022-05-09 07:16:30|10062.61|10062.61|10055.8|10055.8|10062.61|10062.61|10054.92|10054.92|0
1652080600000|2022-05-09 07:16:40|10055.27|10055.27|10047.72|10047.72|10055.27|10055.27|10047.72|10047.72|0
1652080610000|2022-05-09 07:16:50|10049.28|10049.28|10053.22|10053.22|10054.29|10054.29|10049.12|10049.12|0
1652080620000|2022-05-09 07:17:00|10053.65|10053.65|10052.92|10052.92|10053.83|10053.83|10052.92|10052.92|0
1652080630000|2022-05-09 07:17:10|10053.35|10053.35|10052.73|10052.73|10053.35|10053.35|10052.73|10052.73|0
1652080640000|2022-05-09 07:17:20|10051.69|10051.69|10051.39|10051.39|10051.69|10051.69|10050.53|10050.53|0
1652080650000|2022-05-09 07:17:30|10052.24|10052.24|10051.42|10051.42|10052.24|10052.24|10050.68|10050.68|0
1652080660000|2022-05-09 07:17:40|10051.79|10051.79|10053.19|10053.19|10053.41|10053.41|10051.54|10051.54|0
1652080670000|2022-05-09 07:17:50|10054.75|10054.75|10054.22|10054.22|10054.87|10054.87|10054.22|10054.22|0
1652080680000|2022-05-09 07:18:00|10054.68|10054.68|10054.02|10054.02|10054.68|10054.68|10054.02|10054.02|0
1652080690000|2022-05-09 07:18:10|10054.2|10054.2|10054.03|10054.03|10054.78|10054.78|10054.03|10054.03|0
1652080700000|2022-05-09 07:18:20|10053.81|10053.81|10053.81|10053.81|10053.81|10053.81|10053.81|10053.81|0
1652080720000|2022-05-09 07:18:40|10053.49|10053.49|10053.49|10053.49|10053.49|10053.49|10053.49|10053.49|0
1652080730000|2022-05-09 07:18:50|10053.65|10053.65|10053.74|10053.74|10053.74|10053.74|10053.49|10053.49|0
1652080740000|2022-05-09 07:19:00|10054.24|10054.24|10053.52|10053.52|10054.93|10054.93|10053.28|10053.28|0
1652080750000|2022-05-09 07:19:10|10053.9|10053.9|10053.14|10053.14|10054.89|10054.89|10053.14|10053.14|0
1652080760000|2022-05-09 07:19:20|10049.24|10049.24|10048.91|10048.91|10049.24|10049.24|10048.91|10048.91|0
1652080770000|2022-05-09 07:19:30|10048.49|10048.49|10046.36|10046.36|10048.49|10048.49|10045.08|10045.08|0
1652080780000|2022-05-09 07:19:40|10045.49|10045.49|10038.65|10038.65|10045.49|10045.49|10038.65|10038.65|0
1652080790000|2022-05-09 07:19:50|10038.17|10038.17|10038.42|10038.42|10038.42|10038.42|10038.17|10038.17|0
1652080800000|2022-05-09 07:20:00|10038.6|10038.6|10038.38|10038.38|10038.6|10038.6|10038.38|10038.38|0
1652080810000|2022-05-09 07:20:10|10037.95|10037.95|10037.17|10037.17|10037.95|10037.95|10037.17|10037.17|0
1652080820000|2022-05-09 07:20:20|10036.39|10036.39|10035.58|10035.58|10036.39|10036.39|10035.27|10035.27|0
1652080840000|2022-05-09 07:20:40|10035.16|10035.16|10032.89|10032.89|10035.16|10035.16|10032.89|10032.89|0
1652080850000|2022-05-09 07:20:50|10030.55|10030.55|10029.75|10029.75|10030.55|10030.55|10029.75|10029.75|0
1652080860000|2022-05-09 07:21:00|10029.97|10029.97|10024.49|10024.49|10029.97|10029.97|10024.49|10024.49|0
1652080870000|2022-05-09 07:21:10|10024.32|10024.32|10024.86|10024.86|10024.86|10024.86|10023.67|10023.67|0
1652080880000|2022-05-09 07:21:20|10025.11|10025.11|10025.11|10025.11|10025.11|10025.11|10025.11|10025.11|0
1652080890000|2022-05-09 07:21:30|10022.77|10022.77|10022.77|10022.77|10022.77|10022.77|10022.77|10022.77|0
1652080900000|2022-05-09 07:21:40|10022.49|10022.49|10021.21|10021.21|10022.49|10022.49|10020.78|10020.78|0
1652080910000|2022-05-09 07:21:50|10021.95|10021.95|10020.91|10020.91|10022.08|10022.08|10020.91|10020.91|0
1652080920000|2022-05-09 07:22:00|10021.69|10021.69|10022.12|10022.12|10022.12|10022.12|10021.69|10021.69|0
1652080930000|2022-05-09 07:22:10|10019.51|10019.51|10019.18|10019.18|10020.11|10020.11|10019.18|10019.18|0
1652080940000|2022-05-09 07:22:20|10019.36|10019.36|10022.36|10022.36|10022.36|10022.36|10019.36|10019.36|0
1652080950000|2022-05-09 07:22:30|10022.14|10022.14|10020.39|10020.39|10022.14|10022.14|10020.39|10020.39|0
1652080960000|2022-05-09 07:22:40|10019.95|10019.95|10017.23|10017.23|10020.39|10020.39|10017.1|10017.1|0
1652080970000|2022-05-09 07:22:50|10018.46|10018.46|10018.4|10018.4|10018.84|10018.84|10017.87|10017.87|0
1652080980000|2022-05-09 07:23:00|10017.62|10017.62|10016.05|10016.05|10019.19|10019.19|10016.05|10016.05|0
1652080990000|2022-05-09 07:23:10|10015.31|10015.31|10017.26|10017.26|10017.26|10017.26|10015.16|10015.16|0
1652081000000|2022-05-09 07:23:20|10019.35|10019.35|10019.13|10019.13|10019.35|10019.35|10019.13|10019.13|0
1652081010000|2022-05-09 07:23:30|10018.35|10018.35|10017.6|10017.6|10018.35|10018.35|10017.6|10017.6|0
1652081020000|2022-05-09 07:23:40|10017.23|10017.23|10014.65|10014.65|10017.23|10017.23|10014.65|10014.65|0
1652081030000|2022-05-09 07:23:50|10014.43|10014.43|10014.03|10014.03|10014.62|10014.62|10013.74|10013.74|0
1652081040000|2022-05-09 07:24:00|10013.59|10013.59|10013.94|10013.94|10014.8|10014.8|10013.59|10013.59|0
1652081050000|2022-05-09 07:24:10|10014.19|10014.19|10014.07|10014.07|10014.19|10014.19|10014.07|10014.07|0
1652081060000|2022-05-09 07:24:20|10014.29|10014.29|10014.07|10014.07|10014.29|10014.29|10014.07|10014.07|0
1652081080000|2022-05-09 07:24:40|10014.49|10014.49|10014.99|10014.99|10015.77|10015.77|10014.49|10014.49|0
1652081090000|2022-05-09 07:24:50|10015.17|10015.17|10015.9|10015.9|10015.9|10015.9|10015.17|10015.17|0
1652081100000|2022-05-09 07:25:00|10016.33|10016.33|10018.34|10018.34|10018.34|10018.34|10016.33|10016.33|0
1652081110000|2022-05-09 07:25:10|10019.08|10019.08|10019.08|10019.08|10019.08|10019.08|10019.08|10019.08|0
1652081120000|2022-05-09 07:25:20|10018.91|10018.91|10018.91|10018.91|10018.91|10018.91|10018.91|10018.91|0
1652081130000|2022-05-09 07:25:30|10018.69|10018.69|10016.8|10016.8|10018.69|10018.69|10016.8|10016.8|0
1652081150000|2022-05-09 07:25:50|10017.58|10017.58|10017.58|10017.58|10017.58|10017.58|10017.58|10017.58|0
1652081160000|2022-05-09 07:26:00|10017.36|10017.36|10017.37|10017.37|10017.8|10017.8|10017.36|10017.36|0
1652081170000|2022-05-09 07:26:10|10018.15|10018.15|10017.64|10017.64|10018.15|10018.15|10017.29|10017.29|0
1652081180000|2022-05-09 07:26:20|10016.08|10016.08|10018.31|10018.31|10018.31|10018.31|10016.08|10016.08|0
1652081190000|2022-05-09 07:26:30|10018.53|10018.53|10026.57|10026.57|10026.57|10026.57|10018.53|10018.53|0
1652081200000|2022-05-09 07:26:40|10026.94|10026.94|10028.59|10028.59|10029.37|10029.37|10025.47|10025.47|0
1652081210000|2022-05-09 07:26:50|10028.75|10028.75|10031.89|10031.89|10031.89|10031.89|10028.75|10028.75|0
1652081220000|2022-05-09 07:27:00|10032.06|10032.06|10035.87|10035.87|10035.87|10035.87|10031.89|10031.89|0
1652081230000|2022-05-09 07:27:10|10035.67|10035.67|10034.8|10034.8|10035.67|10035.67|10034.8|10034.8|0
1652081240000|2022-05-09 07:27:20|10034.6|10034.6|10034.88|10034.88|10034.88|10034.88|10034.24|10034.24|0
1652081250000|2022-05-09 07:27:30|10035.01|10035.01|10033.71|10033.71|10035.01|10035.01|10033.71|10033.71|0
1652081260000|2022-05-09 07:27:40|10034.07|10034.07|10037.38|10037.38|10037.38|10037.38|10034.07|10034.07|0
1652081270000|2022-05-09 07:27:50|10035.82|10035.82|10035.04|10035.04|10035.82|10035.82|10035.04|10035.04|0
1652081280000|2022-05-09 07:28:00|10034.6|10034.6|10033.05|10033.05|10034.6|10034.6|10033.05|10033.05|0
1652081290000|2022-05-09 07:28:10|10033.27|10033.27|10033.39|10033.39|10033.39|10033.39|10032.49|10032.49|0
1652081300000|2022-05-09 07:28:20|10032.54|10032.54|10031.5|10031.5|10032.54|10032.54|10031.5|10031.5|0
1652081310000|2022-05-09 07:28:30|10030.2|10030.2|10030.02|10030.02|10030.2|10030.2|10029.36|10029.36|0
1652081320000|2022-05-09 07:28:40|10030.89|10030.89|10030.11|10030.11|10030.89|10030.89|10030.11|10030.11|0
1652081350000|2022-05-09 07:29:10|10029.43|10029.43|10029.2|10029.2|10029.43|10029.43|10029.2|10029.2|0
1652081370000|2022-05-09 07:29:30|10028.33|10028.33|10029.73|10029.73|10029.73|10029.73|10028.33|10028.33|0
1652081380000|2022-05-09 07:29:40|10029.63|10029.63|10028.85|10028.85|10029.63|10029.63|10028.85|10028.85|0
1652081390000|2022-05-09 07:29:50|10028.62|10028.62|10029.08|10029.08|10029.08|10029.08|10028.62|10028.62|0
1652081400000|2022-05-09 07:30:00|10029.44|10029.44|10028.96|10028.96|10029.95|10029.95|10028.96|10028.96|0
1652081410000|2022-05-09 07:30:10|10029.62|10029.62|10029.82|10029.82|10029.82|10029.82|10029.62|10029.62|0
1652081420000|2022-05-09 07:30:20|10030.22|10030.22|10028.24|10028.24|10030.22|10030.22|10028.02|10028.02|0
1652081430000|2022-05-09 07:30:30|10028.11|10028.11|10030.79|10030.79|10030.79|10030.79|10028.11|10028.11|0
1652081440000|2022-05-09 07:30:40|10028.45|10028.45|10029.16|10029.16|10029.23|10029.23|10028.45|10028.45|0
1652081450000|2022-05-09 07:30:50|10028.29|10028.29|10027.63|10027.63|10028.29|10028.29|10027.63|10027.63|0
1652081460000|2022-05-09 07:31:00|10026.85|10026.85|10025.72|10025.72|10026.85|10026.85|10025.29|10025.29|0
1652081470000|2022-05-09 07:31:10|10025.55|10025.55|10024.64|10024.64|10025.55|10025.55|10024.64|10024.64|0
1652081480000|2022-05-09 07:31:20|10024.52|10024.52|10025.78|10025.78|10025.9|10025.9|10024.34|10024.34|0
1652081510000|2022-05-09 07:31:50|10026.31|10026.31|10026.32|10026.32|10026.32|10026.32|10025.15|10025.15|0
1652081520000|2022-05-09 07:32:00|10026.54|10026.54|10027.69|10027.69|10027.69|10027.69|10026.29|10026.29|0
1652081530000|2022-05-09 07:32:10|10028.05|10028.05|10027.95|10027.95|10028.05|10028.05|10027.52|10027.52|0
1652081540000|2022-05-09 07:32:20|10028.12|10028.12|10027.69|10027.69|10028.12|10028.12|10027.69|10027.69|0
1652081550000|2022-05-09 07:32:30|10028.11|10028.11|10028.11|10028.11|10028.11|10028.11|10028.11|10028.11|0
1652081560000|2022-05-09 07:32:40|10027.93|10027.93|10028.69|10028.69|10028.69|10028.69|10027.6|10027.6|0
1652081570000|2022-05-09 07:32:50|10028.76|10028.76|10035.53|10035.53|10035.53|10035.53|10028.76|10028.76|0
1652081580000|2022-05-09 07:33:00|10035.25|10035.25|10035.06|10035.06|10037.59|10037.59|10035.06|10035.06|0
1652081590000|2022-05-09 07:33:10|10034.63|10034.63|10034.63|10034.63|10034.63|10034.63|10034.63|10034.63|0
1652081600000|2022-05-09 07:33:20|10034.38|10034.38|10034.38|10034.38|10034.38|10034.38|10034.38|10034.38|0
1652081610000|2022-05-09 07:33:30|10034.05|10034.05|10032.16|10032.16|10034.05|10034.05|10032.16|10032.16|0
1652081620000|2022-05-09 07:33:40|10032.66|10032.66|10032.96|10032.96|10032.96|10032.96|10032.66|10032.66|0
1652081630000|2022-05-09 07:33:50|10033.7|10033.7|10033.7|10033.7|10033.7|10033.7|10033.7|10033.7|0
1652081640000|2022-05-09 07:34:00|10034.13|10034.13|10034.94|10034.94|10034.94|10034.94|10034.13|10034.13|0
1652081650000|2022-05-09 07:34:10|10035.4|10035.4|10037.1|10037.1|10037.34|10037.34|10035.4|10035.4|0
1652081680000|2022-05-09 07:34:40|10037.18|10037.18|10037.51|10037.51|10037.51|10037.51|10037.18|10037.18|0
1652081700000|2022-05-09 07:35:00|10038.03|10038.03|10038.03|10038.03|10038.03|10038.03|10038.03|10038.03|0
1652081710000|2022-05-09 07:35:10|10038.13|10038.13|10038.13|10038.13|10038.13|10038.13|10038.13|10038.13|0
1652081740000|2022-05-09 07:35:40|10038.91|10038.91|10041.47|10041.47|10041.47|10041.47|10038.91|10038.91|0
1652081750000|2022-05-09 07:35:50|10040.69|10040.69|10038.05|10038.05|10040.69|10040.69|10038.05|10038.05|0
1652081760000|2022-05-09 07:36:00|10037.36|10037.36|10034.48|10034.48|10037.36|10037.36|10034.48|10034.48|0
1652081770000|2022-05-09 07:36:10|10034.85|10034.85|10034.16|10034.16|10035.27|10035.27|10034.16|10034.16|0
1652081780000|2022-05-09 07:36:20|10033.94|10033.94|10035.73|10035.73|10035.73|10035.73|10033.94|10033.94|0
1652081810000|2022-05-09 07:36:50|10034.95|10034.95|10034.64|10034.64|10035.44|10035.44|10034.64|10034.64|0
1652081820000|2022-05-09 07:37:00|10033.08|10033.08|10032.71|10032.71|10033.08|10033.08|10032.71|10032.71|0
1652081830000|2022-05-09 07:37:10|10032.36|10032.36|10031.61|10031.61|10032.36|10032.36|10031.61|10031.61|0
1652081840000|2022-05-09 07:37:20|10031.39|10031.39|10032.01|10032.01|10033.57|10033.57|10031.39|10031.39|0
1652081850000|2022-05-09 07:37:30|10031.14|10031.14|10027.82|10027.82|10031.14|10031.14|10027.82|10027.82|0
1652081860000|2022-05-09 07:37:40|10027.58|10027.58|10029.88|10029.88|10029.88|10029.88|10027.58|10027.58|0
1652081870000|2022-05-09 07:37:50|10029.01|10029.01|10027.72|10027.72|10029.01|10029.01|10027.72|10027.72|0
1652081880000|2022-05-09 07:38:00|10027.23|10027.23|10027.23|10027.23|10027.23|10027.23|10027.23|10027.23|0
1652081890000|2022-05-09 07:38:10|10025.05|10025.05|10022.35|10022.35|10025.05|10025.05|10022.35|10022.35|0
1652081900000|2022-05-09 07:38:20|10022.02|10022.02|10021.49|10021.49|10022.02|10022.02|10021.49|10021.49|0
1652081910000|2022-05-09 07:38:30|10022.48|10022.48|10020.85|10020.85|10022.8|10022.8|10020.85|10020.85|0
1652081920000|2022-05-09 07:38:40|10021.17|10021.17|10021.39|10021.39|10021.39|10021.39|10021.17|10021.17|0
1652081930000|2022-05-09 07:38:50|10020.01|10020.01|10020.01|10020.01|10020.01|10020.01|10020.01|10020.01|0
1652081940000|2022-05-09 07:39:00|10019.23|10019.23|10018.47|10018.47|10019.23|10019.23|10018.47|10018.47|0
1652081950000|2022-05-09 07:39:10|10018.54|10018.54|10018.54|10018.54|10018.54|10018.54|10018.54|10018.54|0
1652081960000|2022-05-09 07:39:20|10017.8|10017.8|10016.93|10016.93|10017.8|10017.8|10016.93|10016.93|0
1652081970000|2022-05-09 07:39:30|10017.59|10017.59|10017.17|10017.17|10017.59|10017.59|10017.17|10017.17|0
1652081980000|2022-05-09 07:39:40|10017.33|10017.33|10017.46|10017.46|10017.46|10017.46|10016.29|10016.29|0
1652081990000|2022-05-09 07:39:50|10017.83|10017.83|10015.49|10015.49|10017.83|10017.83|10015.49|10015.49|0
1652082010000|2022-05-09 07:40:10|10015.06|10015.06|10014.77|10014.77|10015.06|10015.06|10014.53|10014.53|0
1652082020000|2022-05-09 07:40:20|10014.4|10014.4|10010.01|10010.01|10014.4|10014.4|10010.01|10010.01|0
1652082030000|2022-05-09 07:40:30|10009.65|10009.65|10009.65|10009.65|10009.65|10009.65|10009.65|10009.65|0
1652082040000|2022-05-09 07:40:40|10009.86|10009.86|10010.6|10010.6|10010.6|10010.6|10009.86|10009.86|0
1652082060000|2022-05-09 07:41:00|10009.01|10009.01|10008.78|10008.78|10009.01|10009.01|10008.78|10008.78|0
1652082070000|2022-05-09 07:41:10|10008.1|10008.1|10006.31|10006.31|10008.1|10008.1|10006.21|10006.21|0
1652082080000|2022-05-09 07:41:20|10006.57|10006.57|10005.54|10005.54|10006.57|10006.57|10005.54|10005.54|0
1652082100000|2022-05-09 07:41:40|10005.49|10005.49|10008.61|10008.61|10008.61|10008.61|10005.49|10005.49|0
1652082110000|2022-05-09 07:41:50|10009.27|10009.27|10009.09|10009.09|10009.27|10009.27|10009.09|10009.09|0
1652082120000|2022-05-09 07:42:00|10008.75|10008.75|10008.74|10008.74|10008.75|10008.75|10008.5|10008.5|0
1652082140000|2022-05-09 07:42:20|10008.5|10008.5|10008|10008|10008.5|10008.5|10008|10008|0
1652082150000|2022-05-09 07:42:30|10007.21|10007.21|10003.35|10003.35|10007.76|10007.76|10003.35|10003.35|0
1652082160000|2022-05-09 07:42:40|10002.92|10002.92|10003.58|10003.58|10003.58|10003.58|10002.92|10002.92|0
1652082180000|2022-05-09 07:43:00|10003.21|10003.21|10003.21|10003.21|10003.21|10003.21|10003.21|10003.21|0
1652082190000|2022-05-09 07:43:10|10003.37|10003.37|10001.26|10001.26|10003.37|10003.37|10001.26|10001.26|0
1652082200000|2022-05-09 07:43:20|10001.14|10001.14|10002.36|10002.36|10002.36|10002.36|10001.14|10001.14|0
1652082210000|2022-05-09 07:43:30|10002.58|10002.58|10001.73|10001.73|10002.58|10002.58|10001.73|10001.73|0
1652082220000|2022-05-09 07:43:40|10001.6|10001.6|10000.53|10000.53|10001.6|10001.6|10000.38|10000.38|0
1652082230000|2022-05-09 07:43:50|9999.83|9999.83|10000.61|10000.61|10000.61|10000.61|9999.83|9999.83|0
1652082240000|2022-05-09 07:44:00|9999.05|9999.05|9998.51|9998.51|9999.05|9999.05|9998.51|9998.51|0
1652082250000|2022-05-09 07:44:10|9998.67|9998.67|10000.6|10000.6|10000.6|10000.6|9998.67|9998.67|0
1652082260000|2022-05-09 07:44:20|10000.38|10000.38|10000.23|10000.23|10000.38|10000.38|10000.23|10000.23|0
1652082280000|2022-05-09 07:44:40|10000.14|10000.14|10000.14|10000.14|10000.14|10000.14|10000.14|10000.14|0
1652082290000|2022-05-09 07:44:50|9999.98|9999.98|9999.08|9999.08|10000.1|10000.1|9998.82|9998.82|0
1652082300000|2022-05-09 07:45:00|9999.53|9999.53|9998.4|9998.4|9999.76|9999.76|9998.4|9998.4|0
1652082310000|2022-05-09 07:45:10|9998.82|9998.82|9999.31|9999.31|10000.13|10000.13|9998.82|9998.82|0
1652082330000|2022-05-09 07:45:30|9999.53|9999.53|9999.53|9999.53|9999.53|9999.53|9999.53|9999.53|0
1652082360000|2022-05-09 07:46:00|9999.69|9999.69|9999.69|9999.69|9999.69|9999.69|9999.69|9999.69|0
1652082370000|2022-05-09 07:46:10|9999.34|9999.34|9997|9997|9999.34|9999.34|9997|9997|0
1652082380000|2022-05-09 07:46:20|9996.49|9996.49|9997.69|9997.69|9997.69|9997.69|9996.36|9996.36|0
1652082390000|2022-05-09 07:46:30|9997.82|9997.82|10000.88|10000.88|10001.01|10001.01|9997.82|9997.82|0
1652082400000|2022-05-09 07:46:40|10001.05|10001.05|10001.81|10001.81|10001.81|10001.81|10001.05|10001.05|0
1652082420000|2022-05-09 07:47:00|10001.98|10001.98|10001.98|10001.98|10001.98|10001.98|10001.98|10001.98|0
1652082440000|2022-05-09 07:47:20|10002.05|10002.05|10002.05|10002.05|10002.05|10002.05|10002.05|10002.05|0
1652082450000|2022-05-09 07:47:30|10001.66|10001.66|10001.53|10001.53|10001.66|10001.66|10001.53|10001.53|0
1652082460000|2022-05-09 07:47:40|10001.09|10001.09|10001.09|10001.09|10001.09|10001.09|10001.09|10001.09|0
1652082480000|2022-05-09 07:48:00|10000.93|10000.93|10001.06|10001.06|10001.06|10001.06|10000.8|10000.8|0
1652082500000|2022-05-09 07:48:20|10000.84|10000.84|10001.5|10001.5|10001.5|10001.5|10000.84|10000.84|0
1652082520000|2022-05-09 07:48:40|10001.77|10001.77|10001.77|10001.77|10001.77|10001.77|10001.77|10001.77|0
1652082530000|2022-05-09 07:48:50|10001.93|10001.93|10001.77|10001.77|10001.93|10001.93|10001.77|10001.77|0
1652082550000|2022-05-09 07:49:10|10000.99|10000.99|10001.32|10001.32|10002.78|10002.78|10000.99|10000.99|0
1652082560000|2022-05-09 07:49:20|10001.19|10001.19|10000.95|10000.95|10001.73|10001.73|10000.95|10000.95|0
1652082570000|2022-05-09 07:49:30|10000.58|10000.58|9999.24|9999.24|10000.58|10000.58|9999.24|9999.24|0
1652082580000|2022-05-09 07:49:40|9998.81|9998.81|9998.72|9998.72|9999.56|9999.56|9998.72|9998.72|0
1652082590000|2022-05-09 07:49:50|9998.95|9998.95|9998.79|9998.79|9999.73|9999.73|9998.79|9998.79|0
1652082600000|2022-05-09 07:50:00|9999.05|9999.05|9999.05|9999.05|9999.05|9999.05|9999.05|9999.05|0
1652082610000|2022-05-09 07:50:10|9999.3|9999.3|10001.13|10001.13|10001.13|10001.13|9999.3|9999.3|0
1652082630000|2022-05-09 07:50:30|10000.6|10000.6|10000.6|10000.6|10000.6|10000.6|10000.6|10000.6|0
1652082640000|2022-05-09 07:50:40|10000.23|10000.23|10000.49|10000.49|10000.49|10000.49|10000.23|10000.23|0
1652082670000|2022-05-09 07:51:10|10000.92|10000.92|10001.11|10001.11|10001.11|10001.11|9999.79|9999.79|0
1652082680000|2022-05-09 07:51:20|10000.24|10000.24|10000.42|10000.42|10000.42|10000.42|9999.99|9999.99|0
1652082690000|2022-05-09 07:51:30|10000.09|10000.09|10000.87|10000.87|10000.87|10000.87|10000.09|10000.09|0
1652082700000|2022-05-09 07:51:40|10000.48|10000.48|9997.79|9997.79|10000.48|10000.48|9997.79|9997.79|0
1652082710000|2022-05-09 07:51:50|9997.53|9997.53|9996.17|9996.17|9997.53|9997.53|9996.08|9996.08|0
1652082720000|2022-05-09 07:52:00|9995.8|9995.8|9993.63|9993.63|9995.8|9995.8|9993.63|9993.63|0
1652082730000|2022-05-09 07:52:10|9993.27|9993.27|9993.27|9993.27|9993.27|9993.27|9993.27|9993.27|0
1652082740000|2022-05-09 07:52:20|9995.61|9995.61|9994.65|9994.65|9995.61|9995.61|9994.65|9994.65|0
1652082750000|2022-05-09 07:52:30|9994.8|9994.8|9996.01|9996.01|9996.01|9996.01|9994.8|9994.8|0
1652082760000|2022-05-09 07:52:40|9996.39|9996.39|9996.19|9996.19|9996.39|9996.39|9996.19|9996.19|0
1652082770000|2022-05-09 07:52:50|9995.34|9995.34|9995.42|9995.42|9995.42|9995.42|9995.34|9995.34|0
1652082780000|2022-05-09 07:53:00|9993.86|9993.86|9993.01|9993.01|9993.86|9993.86|9993.01|9993.01|0
1652082790000|2022-05-09 07:53:10|9992.16|9992.16|9989.97|9989.97|9992.16|9992.16|9989.97|9989.97|0
1652082800000|2022-05-09 07:53:20|9989.51|9989.51|9990.25|9990.25|9990.25|9990.25|9988.73|9988.73|0
1652082810000|2022-05-09 07:53:30|9990.13|9990.13|9990.13|9990.13|9990.13|9990.13|9990.13|9990.13|0
1652082820000|2022-05-09 07:53:40|9989.86|9989.86|9989.86|9989.86|9989.86|9989.86|9989.86|9989.86|0
1652082830000|2022-05-09 07:53:50|9990.32|9990.32|9990.48|9990.48|9990.48|9990.48|9990.32|9990.32|0
1652082840000|2022-05-09 07:54:00|9990.75|9990.75|9990.75|9990.75|9990.75|9990.75|9990.75|9990.75|0
1652082850000|2022-05-09 07:54:10|9989.74|9989.74|9987.52|9987.52|9989.74|9989.74|9986.46|9986.46|0
1652082860000|2022-05-09 07:54:20|9987.6|9987.6|9987.17|9987.17|9987.6|9987.6|9987.17|9987.17|0
1652082870000|2022-05-09 07:54:30|9987.61|9987.61|9988.46|9988.46|9988.46|9988.46|9987.45|9987.45|0
1652082880000|2022-05-09 07:54:40|9988.88|9988.88|9988.35|9988.35|9988.88|9988.88|9988.35|9988.35|0
1652082890000|2022-05-09 07:54:50|9988.71|9988.71|9988.71|9988.71|9988.71|9988.71|9988.71|9988.71|0
1652082900000|2022-05-09 07:55:00|9988.47|9988.47|9985.36|9985.36|9988.47|9988.47|9985.36|9985.36|0
1652082910000|2022-05-09 07:55:10|9986.14|9986.14|9986.15|9986.15|9986.58|9986.58|9986.14|9986.14|0
1652082920000|2022-05-09 07:55:20|9986.52|9986.52|9986.94|9986.94|9986.94|9986.94|9986.52|9986.52|0
1652082930000|2022-05-09 07:55:30|9986.07|9986.07|9985.64|9985.64|9986.07|9986.07|9985.64|9985.64|0
1652082940000|2022-05-09 07:55:40|9985.46|9985.46|9985.46|9985.46|9985.46|9985.46|9985.46|9985.46|0
1652082960000|2022-05-09 07:56:00|9984.75|9984.75|9984.99|9984.99|9984.99|9984.99|9984.75|9984.75|0
1652082970000|2022-05-09 07:56:10|9984.76|9984.76|9984.54|9984.54|9984.76|9984.76|9984.54|9984.54|0
1652082980000|2022-05-09 07:56:20|9984.18|9984.18|9983.4|9983.4|9984.18|9984.18|9983.4|9983.4|0
1652082990000|2022-05-09 07:56:30|9981.84|9981.84|9978.54|9978.54|9981.84|9981.84|9978.54|9978.54|0
1652083000000|2022-05-09 07:56:40|9978.29|9978.29|9978.44|9978.44|9979.09|9979.09|9978.29|9978.29|0
1652083010000|2022-05-09 07:56:50|9978.55|9978.55|9978.9|9978.9|9978.9|9978.9|9978.12|9978.12|0
1652083020000|2022-05-09 07:57:00|9979.63|9979.63|9979.01|9979.01|9979.63|9979.63|9979.01|9979.01|0
1652083030000|2022-05-09 07:57:10|9978.68|9978.68|9975.54|9975.54|9978.68|9978.68|9975.54|9975.54|0
1652083040000|2022-05-09 07:57:20|9975.97|9975.97|9975.97|9975.97|9975.97|9975.97|9975.97|9975.97|0
1652083050000|2022-05-09 07:57:30|9976.4|9976.4|9977.49|9977.49|9977.49|9977.49|9975.97|9975.97|0
1652083060000|2022-05-09 07:57:40|9977.05|9977.05|9977.05|9977.05|9977.05|9977.05|9977.05|9977.05|0
1652083070000|2022-05-09 07:57:50|9977.27|9977.27|9975.05|9975.05|9977.27|9977.27|9975.05|9975.05|0
1652083080000|2022-05-09 07:58:00|9974.97|9974.97|9975.48|9975.48|9975.48|9975.48|9974.6|9974.6|0
1652083090000|2022-05-09 07:58:10|9975.4|9975.4|9975.49|9975.49|9975.65|9975.65|9975.4|9975.4|0
1652083100000|2022-05-09 07:58:20|9976.25|9976.25|9975.81|9975.81|9976.25|9976.25|9975.81|9975.81|0
1652083110000|2022-05-09 07:58:30|9975.39|9975.39|9976.2|9976.2|9976.45|9976.45|9975.39|9975.39|0
1652083120000|2022-05-09 07:58:40|9975.77|9975.77|9974.9|9974.9|9975.77|9975.77|9974.9|9974.9|0
1652083130000|2022-05-09 07:58:50|9974.48|9974.48|9967.36|9967.36|9974.48|9974.48|9967.25|9967.25|0
1652083150000|2022-05-09 07:59:10|9967.07|9967.07|9966.3|9966.3|9967.07|9967.07|9966.27|9966.27|0
1652083160000|2022-05-09 07:59:20|9966.74|9966.74|9968.4|9968.4|9968.4|9968.4|9966.74|9966.74|0
1652083170000|2022-05-09 07:59:30|9968.31|9968.31|9968.31|9968.31|9968.31|9968.31|9968.31|9968.31|0
1652083180000|2022-05-09 07:59:40|9968.63|9968.63|9969.85|9969.85|9970.08|9970.08|9968.63|9968.63|0
1652083190000|2022-05-09 07:59:50|9970.31|9970.31|9970.47|9970.47|9970.47|9970.47|9970.31|9970.31|0
1652083200000|2022-05-09 08:00:00|9970.28|9970.28|9971.16|9971.16|9971.16|9971.16|9970.28|9970.28|0
1652083210000|2022-05-09 08:00:10|9970.31|9970.31|9968.12|9968.12|9970.31|9970.31|9967.86|9967.86|0
1652083220000|2022-05-09 08:00:20|9966.56|9966.56|9966.74|9966.74|9966.74|9966.74|9966.56|9966.56|0
1652083230000|2022-05-09 08:00:30|9966.39|9966.39|9966.39|9966.39|9966.39|9966.39|9966.39|9966.39|0
1652083240000|2022-05-09 08:00:40|9967.17|9967.17|9963.86|9963.86|9967.17|9967.17|9963.86|9963.86|0
1652083250000|2022-05-09 08:00:50|9964.64|9964.64|9964.22|9964.22|9964.64|9964.64|9964.22|9964.22|0
1652083260000|2022-05-09 08:01:00|9963.85|9963.85|9961.93|9961.93|9963.85|9963.85|9961.93|9961.93|0
1652083270000|2022-05-09 08:01:10|9961.58|9961.58|9958.8|9958.8|9961.58|9961.58|9958.63|9958.63|0
1652083280000|2022-05-09 08:01:20|9959.05|9959.05|9959.05|9959.05|9959.05|9959.05|9959.05|9959.05|0
1652083290000|2022-05-09 08:01:30|9959.83|9959.83|9960.51|9960.51|9960.51|9960.51|9959.83|9959.83|0
1652083300000|2022-05-09 08:01:40|9960.58|9960.58|9962.1|9962.1|9962.1|9962.1|9960.58|9960.58|0
1652083350000|2022-05-09 08:02:30|9962.48|9962.48|9962.67|9962.67|9962.67|9962.67|9962.48|9962.48|0
1652083360000|2022-05-09 08:02:40|9962.1|9962.1|9962.01|9962.01|9962.1|9962.1|9962.01|9962.01|0
1652083370000|2022-05-09 08:02:50|9961.91|9961.91|9955.28|9955.28|9961.91|9961.91|9955.27|9955.27|0
1652083380000|2022-05-09 08:03:00|9956.84|9956.84|9957.72|9957.72|9957.9|9957.9|9955.77|9955.77|0
1652083390000|2022-05-09 08:03:10|9956.94|9956.94|9953.76|9953.76|9956.94|9956.94|9953.76|9953.76|0
1652083410000|2022-05-09 08:03:30|9953.44|9953.44|9953.33|9953.33|9953.44|9953.44|9953.33|9953.33|0
1652083420000|2022-05-09 08:03:40|9952.35|9952.35|9952.75|9952.75|9953.09|9953.09|9951.84|9951.84|0
1652083430000|2022-05-09 08:03:50|9952.43|9952.43|9951.78|9951.78|9953.21|9953.21|9951.65|9951.65|0
1652083440000|2022-05-09 08:04:00|9951.65|9951.65|9951.33|9951.33|9951.65|9951.65|9951.33|9951.33|0
1652083450000|2022-05-09 08:04:10|9951.49|9951.49|9951.49|9951.49|9951.49|9951.49|9951.49|9951.49|0
1652083460000|2022-05-09 08:04:20|9951.62|9951.62|9950.74|9950.74|9951.62|9951.62|9950.74|9950.74|0
1652083470000|2022-05-09 08:04:30|9951.88|9951.88|9956.35|9956.35|9956.35|9956.35|9951.88|9951.88|0
1652083480000|2022-05-09 08:04:40|9956.78|9956.78|9957.43|9957.43|9957.43|9957.43|9956.55|9956.55|0
1652083490000|2022-05-09 08:04:50|9957.68|9957.68|9957.25|9957.25|9957.68|9957.68|9957.25|9957.25|0
1652083500000|2022-05-09 08:05:00|9956.83|9956.83|9956.83|9956.83|9956.83|9956.83|9956.83|9956.83|0
1652083510000|2022-05-09 08:05:10|9956.51|9956.51|9956.81|9956.81|9956.81|9956.81|9956.51|9956.51|0
1652083520000|2022-05-09 08:05:20|9955.83|9955.83|9956.04|9956.04|9956.61|9956.61|9955.83|9955.83|0
1652083530000|2022-05-09 08:05:30|9955.17|9955.17|9953.48|9953.48|9955.17|9955.17|9953.48|9953.48|0
1652083540000|2022-05-09 08:05:40|9953.41|9953.41|9953.19|9953.19|9953.41|9953.41|9953.19|9953.19|0
1652083550000|2022-05-09 08:05:50|9953.41|9953.41|9953.41|9953.41|9953.41|9953.41|9953.41|9953.41|0
1652083560000|2022-05-09 08:06:00|9953.74|9953.74|9953.74|9953.74|9953.74|9953.74|9953.74|9953.74|0
1652083570000|2022-05-09 08:06:10|9953.9|9953.9|9953.9|9953.9|9953.9|9953.9|9953.9|9953.9|0
1652083580000|2022-05-09 08:06:20|9953.75|9953.75|9953.75|9953.75|9953.75|9953.75|9953.75|9953.75|0
1652083590000|2022-05-09 08:06:30|9953.53|9953.53|9953.35|9953.35|9953.53|9953.53|9953.35|9953.35|0
1652083600000|2022-05-09 08:06:40|9953.02|9953.02|9953.02|9953.02|9953.02|9953.02|9953.02|9953.02|0
1652083610000|2022-05-09 08:06:50|9952.9|9952.9|9952.9|9952.9|9952.9|9952.9|9952.9|9952.9|0
1652083620000|2022-05-09 08:07:00|9953.32|9953.32|9951.61|9951.61|9953.32|9953.32|9951.61|9951.61|0
1652083630000|2022-05-09 08:07:10|9951.25|9951.25|9950.89|9950.89|9951.25|9951.25|9950.89|9950.89|0
1652083640000|2022-05-09 08:07:20|9950.73|9950.73|9950.48|9950.48|9950.73|9950.73|9950.29|9950.29|0
1652083650000|2022-05-09 08:07:30|9951.39|9951.39|9952.21|9952.21|9952.4|9952.4|9951.39|9951.39|0
1652083690000|2022-05-09 08:08:10|9952.3|9952.3|9952.21|9952.21|9952.3|9952.3|9952.21|9952.21|0
1652083700000|2022-05-09 08:08:20|9952.34|9952.34|9952.34|9952.34|9952.34|9952.34|9952.34|9952.34|0
1652083710000|2022-05-09 08:08:30|9952.7|9952.7|9952.93|9952.93|9952.93|9952.93|9952.7|9952.7|0
1652083720000|2022-05-09 08:08:40|9953.35|9953.35|9953.35|9953.35|9953.35|9953.35|9953.35|9953.35|0
1652083730000|2022-05-09 08:08:50|9954.06|9954.06|9954.06|9954.06|9954.06|9954.06|9954.06|9954.06|0
1652083740000|2022-05-09 08:09:00|9954.15|9954.15|9954.15|9954.15|9954.15|9954.15|9954.15|9954.15|0
1652083750000|2022-05-09 08:09:10|9954.03|9954.03|9954.06|9954.06|9954.19|9954.19|9953.9|9953.9|0
1652083780000|2022-05-09 08:09:40|9953.94|9953.94|9953.61|9953.61|9953.94|9953.94|9953.61|9953.61|0
1652083790000|2022-05-09 08:09:50|9953.74|9953.74|9953.95|9953.95|9953.95|9953.95|9953.74|9953.74|0
1652083800000|2022-05-09 08:10:00|9953.03|9953.03|9949.08|9949.08|9953.03|9953.03|9949.08|9949.08|0
1652083810000|2022-05-09 08:10:10|9948.95|9948.95|9948.66|9948.66|9949.25|9949.25|9948.66|9948.66|0
1652083820000|2022-05-09 08:10:20|9948.79|9948.79|9949.45|9949.45|9949.45|9949.45|9948.79|9948.79|0
1652083830000|2022-05-09 08:10:30|9949.2|9949.2|9949.02|9949.02|9949.2|9949.2|9949.02|9949.02|0
1652083840000|2022-05-09 08:10:40|9949.15|9949.15|9949.15|9949.15|9949.15|9949.15|9949.15|9949.15|0
1652083850000|2022-05-09 08:10:50|9949.27|9949.27|9949.35|9949.35|9949.52|9949.52|9948.65|9948.65|0
1652083860000|2022-05-09 08:11:00|9949.47|9949.47|9949.97|9949.97|9949.97|9949.97|9949.47|9949.47|0
1652083880000|2022-05-09 08:11:20|9949.59|9949.59|9949.88|9949.88|9950.07|9950.07|9949.59|9949.59|0
1652083890000|2022-05-09 08:11:30|9949.17|9949.17|9947.52|9947.52|9949.17|9949.17|9947.52|9947.52|0
1652083900000|2022-05-09 08:11:40|9947.4|9947.4|9948.88|9948.88|9948.88|9948.88|9947.4|9947.4|0
1652083910000|2022-05-09 08:11:50|9948.8|9948.8|9941.84|9941.84|9948.8|9948.8|9941.84|9941.84|0
1652083920000|2022-05-09 08:12:00|9941.74|9941.74|9941.75|9941.75|9942.49|9942.49|9941.74|9941.74|0
1652083930000|2022-05-09 08:12:10|9938.63|9938.63|9938.03|9938.03|9938.63|9938.63|9938.03|9938.03|0
1652083940000|2022-05-09 08:12:20|9936.47|9936.47|9935.95|9935.95|9936.47|9936.47|9935.82|9935.82|0
1652083950000|2022-05-09 08:12:30|9935.56|9935.56|9935.56|9935.56|9935.56|9935.56|9935.56|9935.56|0
1652083960000|2022-05-09 08:12:40|9935.04|9935.04|9934.97|9934.97|9935.79|9935.79|9934.97|9934.97|0
1652083970000|2022-05-09 08:12:50|9933.41|9933.41|9927.14|9927.14|9933.41|9933.41|9927.14|9927.14|0
1652083980000|2022-05-09 08:13:00|9926.29|9926.29|9926.35|9926.35|9927.74|9927.74|9926.29|9926.29|0
1652083990000|2022-05-09 08:13:10|9926.23|9926.23|9926.96|9926.96|9926.96|9926.96|9926|9926|0
1652084000000|2022-05-09 08:13:20|9927.18|9927.18|9928.25|9928.25|9929.12|9929.12|9927.18|9927.18|0
1652084010000|2022-05-09 08:13:30|9928.68|9928.68|9928.11|9928.11|9928.68|9928.68|9927.59|9927.59|0
1652084020000|2022-05-09 08:13:40|9926.93|9926.93|9925.76|9925.76|9926.93|9926.93|9925.76|9925.76|0
1652084060000|2022-05-09 08:14:20|9926.54|9926.54|9927.91|9927.91|9927.91|9927.91|9926.54|9926.54|0
1652084070000|2022-05-09 08:14:30|9927.45|9927.45|9927.8|9927.8|9927.9|9927.9|9927.45|9927.45|0
1652084080000|2022-05-09 08:14:40|9927.99|9927.99|9928.54|9928.54|9928.54|9928.54|9927.99|9927.99|0
1652084090000|2022-05-09 08:14:50|9929.39|9929.39|9929.07|9929.07|9929.39|9929.39|9928.92|9928.92|0
1652084100000|2022-05-09 08:15:00|9929.23|9929.23|9928.61|9928.61|9929.23|9929.23|9928.61|9928.61|0
1652084110000|2022-05-09 08:15:10|9929.04|9929.04|9928.06|9928.06|9929.04|9929.04|9927.1|9927.1|0
1652084140000|2022-05-09 08:15:40|9926.5|9926.5|9926.85|9926.85|9926.85|9926.85|9926.07|9926.07|0
1652084160000|2022-05-09 08:16:00|9926.72|9926.72|9926.36|9926.36|9926.72|9926.72|9925.62|9925.62|0
1652084170000|2022-05-09 08:16:10|9926.45|9926.45|9926.36|9926.36|9926.45|9926.45|9926.36|9926.36|0
1652084180000|2022-05-09 08:16:20|9926.55|9926.55|9929.49|9929.49|9929.49|9929.49|9926.55|9926.55|0
1652084190000|2022-05-09 08:16:30|9929.56|9929.56|9933.72|9933.72|9933.72|9933.72|9929.56|9929.56|0
1652084200000|2022-05-09 08:16:40|9933.63|9933.63|9937.87|9937.87|9937.87|9937.87|9933.63|9933.63|0
1652084210000|2022-05-09 08:16:50|9937.96|9937.96|9939.78|9939.78|9939.96|9939.96|9937.96|9937.96|0
1652084220000|2022-05-09 08:17:00|9939.91|9939.91|9940.06|9940.06|9940.31|9940.31|9939.54|9939.54|0
1652084230000|2022-05-09 08:17:10|9940.84|9940.84|9940.71|9940.71|9940.84|9940.84|9940.71|9940.71|0
1652084240000|2022-05-09 08:17:20|9941.03|9941.03|9941.03|9941.03|9941.03|9941.03|9941.03|9941.03|0
1652084250000|2022-05-09 08:17:30|9941.28|9941.28|9940.69|9940.69|9941.28|9941.28|9940.1|9940.1|0
1652084260000|2022-05-09 08:17:40|9941.35|9941.35|9941.49|9941.49|9941.57|9941.57|9941.35|9941.35|0
1652084270000|2022-05-09 08:17:50|9941.4|9941.4|9942.06|9942.06|9942.06|9942.06|9941.4|9941.4|0
1652084280000|2022-05-09 08:18:00|9941.4|9941.4|9942.06|9942.06|9942.06|9942.06|9941.4|9941.4|0
1652084290000|2022-05-09 08:18:10|9942.28|9942.28|9942.28|9942.28|9942.28|9942.28|9941.62|9941.62|0
1652084310000|2022-05-09 08:18:30|9942.44|9942.44|9940.81|9940.81|9942.44|9942.44|9940.81|9940.81|0
1652084320000|2022-05-09 08:18:40|9941.13|9941.13|9936.72|9936.72|9941.13|9941.13|9936.72|9936.72|0
1652084330000|2022-05-09 08:18:50|9936.28|9936.28|9936.93|9936.93|9937.16|9937.16|9935.84|9935.84|0
1652084340000|2022-05-09 08:19:00|9936.73|9936.73|9936.23|9936.23|9936.89|9936.89|9936.23|9936.23|0
1652084350000|2022-05-09 08:19:10|9936.67|9936.67|9936.89|9936.89|9936.89|9936.89|9936.45|9936.45|0
1652084360000|2022-05-09 08:19:20|9936.18|9936.18|9935.76|9935.76|9936.18|9936.18|9935.76|9935.76|0
1652084370000|2022-05-09 08:19:30|9935.63|9935.63|9935.63|9935.63|9935.63|9935.63|9935.63|9935.63|0
1652084380000|2022-05-09 08:19:40|9935.56|9935.56|9935.23|9935.23|9935.56|9935.56|9935.23|9935.23|0
1652084390000|2022-05-09 08:19:50|9936.01|9936.01|9936.24|9936.24|9936.24|9936.24|9936.01|9936.01|0
1652084400000|2022-05-09 08:20:00|9937.09|9937.09|9937.62|9937.62|9937.62|9937.62|9937.09|9937.09|0
1652084410000|2022-05-09 08:20:10|9936.96|9936.96|9936.96|9936.96|9936.96|9936.96|9936.96|9936.96|0
1652084420000|2022-05-09 08:20:20|9936.64|9936.64|9939.55|9939.55|9939.55|9939.55|9936.32|9936.32|0
1652084440000|2022-05-09 08:20:40|9940.01|9940.01|9939.94|9939.94|9940.38|9940.38|9939.94|9939.94|0
1652084450000|2022-05-09 08:20:50|9940.07|9940.07|9941.01|9941.01|9941.01|9941.01|9940.07|9940.07|0
1652084470000|2022-05-09 08:21:10|9940.75|9940.75|9940.75|9940.75|9940.75|9940.75|9940.75|9940.75|0
1652084480000|2022-05-09 08:21:20|9942.92|9942.92|9942.02|9942.02|9942.92|9942.92|9942.02|9942.02|0
1652084490000|2022-05-09 08:21:30|9942.26|9942.26|9942.5|9942.5|9942.5|9942.5|9942.26|9942.26|0
1652084500000|2022-05-09 08:21:40|9942.35|9942.35|9942.37|9942.37|9942.37|9942.37|9941.75|9941.75|0
1652084510000|2022-05-09 08:21:50|9942.07|9942.07|9942.55|9942.55|9942.55|9942.55|9942.07|9942.07|0
1652084540000|2022-05-09 08:22:20|9941.59|9941.59|9941.66|9941.66|9941.87|9941.87|9941.59|9941.59|0
1652084550000|2022-05-09 08:22:30|9941.91|9941.91|9941.91|9941.91|9941.91|9941.91|9941.91|9941.91|0
1652084560000|2022-05-09 08:22:40|9941.82|9941.82|9941.82|9941.82|9941.82|9941.82|9941.82|9941.82|0
1652084570000|2022-05-09 08:22:50|9941.04|9941.04|9941.17|9941.17|9941.17|9941.17|9941.04|9941.04|0
1652084580000|2022-05-09 08:23:00|9941.08|9941.08|9941.08|9941.08|9941.08|9941.08|9941.08|9941.08|0
1652084590000|2022-05-09 08:23:10|9940.42|9940.42|9940.42|9940.42|9940.42|9940.42|9940.42|9940.42|0
1652084600000|2022-05-09 08:23:20|9940.68|9940.68|9940.68|9940.68|9940.68|9940.68|9940.68|9940.68|0
1652084610000|2022-05-09 08:23:30|9940.46|9940.46|9939.8|9939.8|9940.46|9940.46|9939.8|9939.8|0
1652084620000|2022-05-09 08:23:40|9939.37|9939.37|9940.15|9940.15|9940.15|9940.15|9939.37|9939.37|0
1652084630000|2022-05-09 08:23:50|9939.17|9939.17|9939.17|9939.17|9939.17|9939.17|9939.17|9939.17|0
1652084640000|2022-05-09 08:24:00|9939.35|9939.35|9941.13|9941.13|9941.13|9941.13|9939.35|9939.35|0
1652084650000|2022-05-09 08:24:10|9941.79|9941.79|9941.79|9941.79|9941.79|9941.79|9941.79|9941.79|0
1652084670000|2022-05-09 08:24:30|9941.66|9941.66|9941|9941|9941.66|9941.66|9941|9941|0
1652084680000|2022-05-09 08:24:40|9940.75|9940.75|9938.79|9938.79|9940.75|9940.75|9938.11|9938.11|0
1652084690000|2022-05-09 08:24:50|9938.66|9938.66|9937.87|9937.87|9938.66|9938.66|9937.87|9937.87|0
1652084700000|2022-05-09 08:25:00|9936.88|9936.88|9937.95|9937.95|9938.5|9938.5|9936.88|9936.88|0
1652084710000|2022-05-09 08:25:10|9937.53|9937.53|9937.64|9937.64|9937.85|9937.85|9937.53|9937.53|0
1652084720000|2022-05-09 08:25:20|9937.75|9937.75|9937.75|9937.75|9937.96|9937.96|9937.75|9937.75|0
1652084730000|2022-05-09 08:25:30|9937.96|9937.96|9938.33|9938.33|9938.33|9938.33|9937.96|9937.96|0
1652084760000|2022-05-09 08:26:00|9937.93|9937.93|9937.93|9937.93|9937.93|9937.93|9937.93|9937.93|0
1652084770000|2022-05-09 08:26:10|9938.17|9938.17|9938.04|9938.04|9938.26|9938.26|9937.96|9937.96|0
1652084780000|2022-05-09 08:26:20|9937.91|9937.91|9937.91|9937.91|9937.91|9937.91|9937.91|9937.91|0
1652084790000|2022-05-09 08:26:30|9938.13|9938.13|9938.14|9938.14|9938.14|9938.14|9938.02|9938.02|0
1652084800000|2022-05-09 08:26:40|9938|9938|9936.54|9936.54|9938|9938|9936.54|9936.54|0
1652084810000|2022-05-09 08:26:50|9936.87|9936.87|9933.8|9933.8|9936.87|9936.87|9933.65|9933.65|0
1652084820000|2022-05-09 08:27:00|9934.23|9934.23|9936.19|9936.19|9936.19|9936.19|9934.23|9934.23|0
1652084830000|2022-05-09 08:27:10|9935.97|9935.97|9935.97|9935.97|9935.97|9935.97|9935.97|9935.97|0
1652084840000|2022-05-09 08:27:20|9936.19|9936.19|9935.74|9935.74|9936.19|9936.19|9935.74|9935.74|0
1652084850000|2022-05-09 08:27:30|9935.31|9935.31|9934.96|9934.96|9935.31|9935.31|9934.96|9934.96|0
1652084870000|2022-05-09 08:27:50|9935.12|9935.12|9934.62|9934.62|9935.12|9935.12|9934.62|9934.62|0
1652084880000|2022-05-09 08:28:00|9934.99|9934.99|9934.9|9934.9|9935.12|9935.12|9934.87|9934.87|0
1652084900000|2022-05-09 08:28:20|9935.58|9935.58|9935.35|9935.35|9935.58|9935.58|9935.35|9935.35|0
1652084910000|2022-05-09 08:28:30|9936.13|9936.13|9936.38|9936.38|9936.38|9936.38|9936.13|9936.13|0
1652084930000|2022-05-09 08:28:50|9935.5|9935.5|9934.76|9934.76|9935.5|9935.5|9934.76|9934.76|0
1652084940000|2022-05-09 08:29:00|9934.63|9934.63|9931.57|9931.57|9934.63|9934.63|9931.57|9931.57|0
1652084950000|2022-05-09 08:29:10|9930.79|9930.79|9930.79|9930.79|9930.79|9930.79|9930.79|9930.79|0
1652084960000|2022-05-09 08:29:20|9931.32|9931.32|9931.45|9931.45|9931.58|9931.58|9931.32|9931.32|0
1652084970000|2022-05-09 08:29:30|9930.85|9930.85|9930.85|9930.85|9930.85|9930.85|9930.85|9930.85|0
1652084980000|2022-05-09 08:29:40|9931.22|9931.22|9930.89|9930.89|9931.22|9931.22|9930.89|9930.89|0
1652084990000|2022-05-09 08:29:50|9931.24|9931.24|9931.56|9931.56|9931.56|9931.56|9931.24|9931.24|0
1652085000000|2022-05-09 08:30:00|9931.66|9931.66|9931.66|9931.66|9931.66|9931.66|9931.66|9931.66|0
1652085010000|2022-05-09 08:30:10|9932.11|9932.11|9931.98|9931.98|9932.11|9932.11|9931.98|9931.98|0
1652085020000|2022-05-09 08:30:20|9932.33|9932.33|9934.73|9934.73|9934.86|9934.86|9932.33|9932.33|0
1652085040000|2022-05-09 08:30:40|9934.99|9934.99|9934.28|9934.28|9934.99|9934.99|9934.28|9934.28|0
1652085050000|2022-05-09 08:30:50|9933.41|9933.41|9932.78|9932.78|9933.41|9933.41|9932.46|9932.46|0
1652085060000|2022-05-09 08:31:00|9933.11|9933.11|9933.35|9933.35|9933.35|9933.35|9932.87|9932.87|0
1652085070000|2022-05-09 08:31:10|9933.17|9933.17|9932.89|9932.89|9933.17|9933.17|9932.89|9932.89|0
1652085080000|2022-05-09 08:31:20|9932.41|9932.41|9930.81|9930.81|9932.41|9932.41|9930.71|9930.71|0
1652085100000|2022-05-09 08:31:40|9930.94|9930.94|9929.85|9929.85|9931.07|9931.07|9929.85|9929.85|0
1652085110000|2022-05-09 08:31:50|9929.75|9929.75|9929.75|9929.75|9929.75|9929.75|9929.75|9929.75|0
1652085140000|2022-05-09 08:32:20|9928.05|9928.05|9926.48|9926.48|9928.05|9928.05|9926.48|9926.48|0
1652085150000|2022-05-09 08:32:30|9926.23|9926.23|9923.58|9923.58|9926.23|9926.23|9923.58|9923.58|0
1652085160000|2022-05-09 08:32:40|9923.06|9923.06|9923.06|9923.06|9923.06|9923.06|9923.06|9923.06|0
1652085170000|2022-05-09 08:32:50|9922.94|9922.94|9923.19|9923.19|9923.19|9923.19|9922.94|9922.94|0
1652085180000|2022-05-09 08:33:00|9923|9923|9917.7|9917.7|9923|9923|9917.7|9917.7|0
1652085190000|2022-05-09 08:33:10|9916.39|9916.39|9916.32|9916.32|9916.39|9916.39|9916.32|9916.32|0
1652085200000|2022-05-09 08:33:20|9916.65|9916.65|9916.65|9916.65|9916.65|9916.65|9916.65|9916.65|0
1652085210000|2022-05-09 08:33:30|9916.55|9916.55|9916.76|9916.76|9916.76|9916.76|9916.34|9916.34|0
1652085220000|2022-05-09 08:33:40|9916.67|9916.67|9916.67|9916.67|9916.67|9916.67|9916.67|9916.67|0
1652085230000|2022-05-09 08:33:50|9916.46|9916.46|9911.13|9911.13|9916.46|9916.46|9911.13|9911.13|0
1652085240000|2022-05-09 08:34:00|9912.23|9912.23|9912.01|9912.01|9912.23|9912.23|9912.01|9912.01|0
1652085250000|2022-05-09 08:34:10|9911.9|9911.9|9911.19|9911.19|9911.9|9911.9|9911.19|9911.19|0
1652085260000|2022-05-09 08:34:20|9911.31|9911.31|9912.29|9912.29|9913.45|9913.45|9911.31|9911.31|0
1652085280000|2022-05-09 08:34:40|9911.94|9911.94|9910.75|9910.75|9911.94|9911.94|9910.75|9910.75|0
1652085290000|2022-05-09 08:34:50|9911.6|9911.6|9911.92|9911.92|9911.92|9911.92|9911.6|9911.6|0
1652085300000|2022-05-09 08:35:00|9911.72|9911.72|9911.11|9911.11|9911.72|9911.72|9911.11|9911.11|0
1652085320000|2022-05-09 08:35:20|9911.5|9911.5|9911.5|9911.5|9911.5|9911.5|9911.5|9911.5|0
1652085330000|2022-05-09 08:35:30|9911.29|9911.29|9911.29|9911.29|9911.29|9911.29|9911.29|9911.29|0
1652085350000|2022-05-09 08:35:50|9911.42|9911.42|9911.88|9911.88|9912.01|9912.01|9911.42|9911.42|0
1652085360000|2022-05-09 08:36:00|9912.54|9912.54|9914.52|9914.52|9914.52|9914.52|9912.41|9912.41|0
1652085380000|2022-05-09 08:36:20|9914.68|9914.68|9914.22|9914.22|9914.68|9914.68|9914.22|9914.22|0
1652085390000|2022-05-09 08:36:30|9913.85|9913.85|9913.6|9913.6|9913.85|9913.85|9913.6|9913.6|0
1652085400000|2022-05-09 08:36:40|9913.5|9913.5|9913.5|9913.5|9913.5|9913.5|9913.5|9913.5|0
1652085420000|2022-05-09 08:37:00|9914.28|9914.28|9914.28|9914.28|9914.28|9914.28|9914.28|9914.28|0
1652085430000|2022-05-09 08:37:10|9914.1|9914.1|9914.24|9914.24|9914.5|9914.5|9914.1|9914.1|0
1652085460000|2022-05-09 08:37:40|9914.66|9914.66|9915.31|9915.31|9915.31|9915.31|9912.9|9912.9|0
1652085470000|2022-05-09 08:37:50|9914.32|9914.32|9913.96|9913.96|9914.32|9914.32|9913.53|9913.53|0
1652085480000|2022-05-09 08:38:00|9913.53|9913.53|9913.53|9913.53|9913.53|9913.53|9913.53|9913.53|0
1652085490000|2022-05-09 08:38:10|9912.75|9912.75|9912.75|9912.75|9912.75|9912.75|9912.75|9912.75|0
1652085520000|2022-05-09 08:38:40|9913.18|9913.18|9913.18|9913.18|9913.18|9913.18|9913.18|9913.18|0
1652085550000|2022-05-09 08:39:10|9912.4|9912.4|9917.71|9917.71|9917.71|9917.71|9912.4|9912.4|0
1652085560000|2022-05-09 08:39:20|9918.58|9918.58|9918.26|9918.26|9918.58|9918.58|9918.26|9918.26|0
1652085570000|2022-05-09 08:39:30|9918.69|9918.69|9918.6|9918.6|9918.92|9918.92|9918.39|9918.39|0
1652085580000|2022-05-09 08:39:40|9918.73|9918.73|9918.73|9918.73|9918.73|9918.73|9918.73|9918.73|0
1652085590000|2022-05-09 08:39:50|9919.1|9919.1|9919.1|9919.1|9919.1|9919.1|9919.1|9919.1|0
1652085600000|2022-05-09 08:40:00|9919.18|9919.18|9918.76|9918.76|9919.18|9919.18|9918.76|9918.76|0
1652085610000|2022-05-09 08:40:10|9920.32|9920.32|9923.12|9923.12|9923.12|9923.12|9920.32|9920.32|0
1652085630000|2022-05-09 08:40:30|9923.37|9923.37|9923.37|9923.37|9923.37|9923.37|9923.37|9923.37|0
1652085640000|2022-05-09 08:40:40|9923.48|9923.48|9923.38|9923.38|9923.48|9923.48|9923.38|9923.38|0
1652085650000|2022-05-09 08:40:50|9923.16|9923.16|9922.54|9922.54|9923.16|9923.16|9922.38|9922.38|0
1652085670000|2022-05-09 08:41:10|9922.39|9922.39|9922.39|9922.39|9922.39|9922.39|9922.39|9922.39|0
1652085680000|2022-05-09 08:41:20|9922.48|9922.48|9922.39|9922.39|9922.48|9922.48|9922.39|9922.39|0
1652085690000|2022-05-09 08:41:30|9922.65|9922.65|9923.79|9923.79|9923.79|9923.79|9922.65|9922.65|0
1652085700000|2022-05-09 08:41:40|9924.66|9924.66|9924.7|9924.7|9924.7|9924.7|9923.88|9923.88|0
1652085710000|2022-05-09 08:41:50|9924.93|9924.93|9925.05|9925.05|9925.05|9925.05|9924.93|9924.93|0
1652085720000|2022-05-09 08:42:00|9925.93|9925.93|9925.93|9925.93|9925.93|9925.93|9925.93|9925.93|0
1652085730000|2022-05-09 08:42:10|9926.06|9926.06|9926.43|9926.43|9926.43|9926.43|9926.06|9926.06|0
1652085740000|2022-05-09 08:42:20|9926.75|9926.75|9926.75|9926.75|9926.75|9926.75|9926.75|9926.75|0
1652085750000|2022-05-09 08:42:30|9926.53|9926.53|9926.85|9926.85|9926.85|9926.85|9926.53|9926.53|0
1652085760000|2022-05-09 08:42:40|9927.17|9927.17|9927|9927|9927.17|9927.17|9927|9927|0
1652085770000|2022-05-09 08:42:50|9928.56|9928.56|9929.34|9929.34|9929.34|9929.34|9928.56|9928.56|0
1652085780000|2022-05-09 08:43:00|9929.79|9929.79|9932.58|9932.58|9932.58|9932.58|9929.79|9929.79|0
1652085790000|2022-05-09 08:43:10|9934.21|9934.21|9938.32|9938.32|9938.32|9938.32|9934.21|9934.21|0
1652085800000|2022-05-09 08:43:20|9938.65|9938.65|9939.43|9939.43|9939.43|9939.43|9938.65|9938.65|0
1652085810000|2022-05-09 08:43:30|9940.11|9940.11|9939.91|9939.91|9940.34|9940.34|9939.91|9939.91|0
1652085820000|2022-05-09 08:43:40|9940.23|9940.23|9940.23|9940.23|9940.23|9940.23|9940.23|9940.23|0
1652085840000|2022-05-09 08:44:00|9940.46|9940.46|9940.69|9940.69|9941.12|9941.12|9940.46|9940.46|0
1652085850000|2022-05-09 08:44:10|9940.33|9940.33|9940.47|9940.47|9940.47|9940.47|9940.33|9940.33|0
1652085870000|2022-05-09 08:44:30|9938.71|9938.71|9938.71|9938.71|9938.71|9938.71|9938.71|9938.71|0
1652085880000|2022-05-09 08:44:40|9938.87|9938.87|9938.87|9938.87|9938.87|9938.87|9938.87|9938.87|0
1652085900000|2022-05-09 08:45:00|9939.07|9939.07|9940.2|9940.2|9940.2|9940.2|9938.72|9938.72|0
1652085910000|2022-05-09 08:45:10|9940.65|9940.65|9939.97|9939.97|9940.65|9940.65|9939.97|9939.97|0
1652085920000|2022-05-09 08:45:20|9940.18|9940.18|9940.94|9940.94|9940.94|9940.94|9940.18|9940.18|0
1652085940000|2022-05-09 08:45:40|9941.07|9941.07|9941.52|9941.52|9941.52|9941.52|9941.07|9941.07|0
1652085950000|2022-05-09 08:45:50|9941.2|9941.2|9943.38|9943.38|9943.38|9943.38|9941.2|9941.2|0
1652085960000|2022-05-09 08:46:00|9943.47|9943.47|9943.16|9943.16|9943.47|9943.47|9943.16|9943.16|0
1652085970000|2022-05-09 08:46:10|9942.81|9942.81|9942.3|9942.3|9942.81|9942.81|9942.3|9942.3|0
1652085980000|2022-05-09 08:46:20|9942.65|9942.65|9942.65|9942.65|9942.65|9942.65|9942.65|9942.65|0
1652086000000|2022-05-09 08:46:40|9942.81|9942.81|9942.81|9942.81|9942.81|9942.81|9942.81|9942.81|0
1652086020000|2022-05-09 08:47:00|9942.03|9942.03|9941.64|9941.64|9942.03|9942.03|9941.32|9941.32|0
1652086030000|2022-05-09 08:47:10|9941.88|9941.88|9940.64|9940.64|9941.88|9941.88|9940.49|9940.49|0
1652086040000|2022-05-09 08:47:20|9941.49|9941.49|9942.13|9942.13|9942.13|9942.13|9941.49|9941.49|0
1652086050000|2022-05-09 08:47:30|9942.26|9942.26|9942.26|9942.26|9942.26|9942.26|9942.26|9942.26|0
1652086060000|2022-05-09 08:47:40|9941.82|9941.82|9941.82|9941.82|9941.82|9941.82|9941.82|9941.82|0
1652086070000|2022-05-09 08:47:50|9941.69|9941.69|9941.43|9941.43|9941.69|9941.69|9941.43|9941.43|0
1652086080000|2022-05-09 08:48:00|9941|9941|9941|9941|9941|9941|9941|9941|0
1652086110000|2022-05-09 08:48:30|9941.44|9941.44|9942.31|9942.31|9942.31|9942.31|9941.44|9941.44|0
1652086130000|2022-05-09 08:48:50|9941.33|9941.33|9941|9941|9941.65|9941.65|9941|9941|0
1652086140000|2022-05-09 08:49:00|9941.23|9941.23|9942.24|9942.24|9942.24|9942.24|9941.23|9941.23|0
1652086150000|2022-05-09 08:49:10|9943.02|9943.02|9943.02|9943.02|9943.02|9943.02|9943.02|9943.02|0
1652086160000|2022-05-09 08:49:20|9943.46|9943.46|9943.68|9943.68|9943.68|9943.68|9943.46|9943.46|0
1652086170000|2022-05-09 08:49:30|9943.9|9943.9|9945.69|9945.69|9945.87|9945.87|9943.9|9943.9|0
1652086190000|2022-05-09 08:49:50|9945.92|9945.92|9946.15|9946.15|9946.15|9946.15|9945.92|9945.92|0
1652086200000|2022-05-09 08:50:00|9946.36|9946.36|9946.14|9946.14|9946.36|9946.36|9946.14|9946.14|0
1652086220000|2022-05-09 08:50:20|9946.33|9946.33|9947.18|9947.18|9947.18|9947.18|9946.33|9946.33|0
1652086230000|2022-05-09 08:50:30|9947.7|9947.7|9948.2|9948.2|9948.2|9948.2|9947.7|9947.7|0
1652086240000|2022-05-09 08:50:40|9948.09|9948.09|9948.24|9948.24|9948.24|9948.24|9948.09|9948.09|0
1652086250000|2022-05-09 08:50:50|9948.47|9948.47|9948.52|9948.52|9948.52|9948.52|9948.47|9948.47|0
1652086260000|2022-05-09 08:51:00|9949.39|9949.39|9950.02|9950.02|9950.02|9950.02|9949.31|9949.31|0
1652086280000|2022-05-09 08:51:20|9950.3|9950.3|9950.83|9950.83|9950.83|9950.83|9950.3|9950.3|0
1652086300000|2022-05-09 08:51:40|9951.61|9951.61|9953.17|9953.17|9953.17|9953.17|9951.61|9951.61|0
1652086320000|2022-05-09 08:52:00|9951.61|9951.61|9951.83|9951.83|9952.08|9952.08|9951.61|9951.61|0
1652086330000|2022-05-09 08:52:10|9951.4|9951.4|9950.25|9950.25|9951.53|9951.53|9949.47|9949.47|0
1652086340000|2022-05-09 08:52:20|9950.37|9950.37|9950.37|9950.37|9950.37|9950.37|9950.37|9950.37|0
1652086350000|2022-05-09 08:52:30|9949.72|9949.72|9950.63|9950.63|9950.63|9950.63|9949.27|9949.27|0
1652086360000|2022-05-09 08:52:40|9951|9951|9951.09|9951.09|9951.19|9951.19|9951|9951|0
1652086370000|2022-05-09 08:52:50|9951.45|9951.45|9951.2|9951.2|9951.82|9951.82|9951.2|9951.2|0
1652086380000|2022-05-09 08:53:00|9951.04|9951.04|9950.87|9950.87|9951.04|9951.04|9950.87|9950.87|0
1652086400000|2022-05-09 08:53:20|9951.31|9951.31|9951.31|9951.31|9951.31|9951.31|9951.31|9951.31|0
1652086420000|2022-05-09 08:53:40|9951.21|9951.21|9951.21|9951.21|9951.21|9951.21|9951.21|9951.21|0
1652086440000|2022-05-09 08:54:00|9951.82|9951.82|9951.82|9951.82|9951.82|9951.82|9951.82|9951.82|0
1652086450000|2022-05-09 08:54:10|9951.67|9951.67|9951.67|9951.67|9951.67|9951.67|9951.67|9951.67|0
1652086460000|2022-05-09 08:54:20|9951.89|9951.89|9951.89|9951.89|9951.89|9951.89|9951.89|9951.89|0
1652086470000|2022-05-09 08:54:30|9952.8|9952.8|9954.62|9954.62|9954.62|9954.62|9952.8|9952.8|0
1652086480000|2022-05-09 08:54:40|9955.04|9955.04|9954.62|9954.62|9955.04|9955.04|9954.62|9954.62|0
1652086490000|2022-05-09 08:54:50|9955.27|9955.27|9955.05|9955.05|9955.27|9955.27|9955.05|9955.05|0
1652086500000|2022-05-09 08:55:00|9955.18|9955.18|9955.18|9955.18|9955.18|9955.18|9955.18|9955.18|0
1652086510000|2022-05-09 08:55:10|9956.09|9956.09|9956.04|9956.04|9956.57|9956.57|9955.87|9955.87|0
1652086540000|2022-05-09 08:55:40|9956.48|9956.48|9958.04|9958.04|9958.04|9958.04|9956.48|9956.48|0
1652086550000|2022-05-09 08:55:50|9958.36|9958.36|9958.36|9958.36|9958.36|9958.36|9958.36|9958.36|0
1652086560000|2022-05-09 08:56:00|9958.14|9958.14|9958.64|9958.64|9958.8|9958.8|9958.14|9958.14|0
1652086580000|2022-05-09 08:56:20|9958.89|9958.89|9958.24|9958.24|9959.07|9959.07|9958.24|9958.24|0
1652086590000|2022-05-09 08:56:30|9957.88|9957.88|9958.24|9958.24|9958.24|9958.24|9957.62|9957.62|0
1652086600000|2022-05-09 08:56:40|9958.06|9958.06|9957.73|9957.73|9958.06|9958.06|9957.73|9957.73|0
1652086610000|2022-05-09 08:56:50|9957.48|9957.48|9957.36|9957.36|9957.81|9957.81|9957.36|9957.36|0
1652086620000|2022-05-09 08:57:00|9957.59|9957.59|9958.44|9958.44|9958.44|9958.44|9957.59|9957.59|0
1652086630000|2022-05-09 08:57:10|9958.27|9958.27|9958.27|9958.27|9958.27|9958.27|9958.27|9958.27|0
1652086640000|2022-05-09 08:57:20|9958.11|9958.11|9958.11|9958.11|9958.11|9958.11|9958.11|9958.11|0
1652086650000|2022-05-09 08:57:30|9958.33|9958.33|9958.33|9958.33|9958.33|9958.33|9958.33|9958.33|0
1652086670000|2022-05-09 08:57:50|9957.46|9957.46|9958.24|9958.24|9958.24|9958.24|9957.46|9957.46|0
1652086690000|2022-05-09 08:58:10|9957.46|9957.46|9957.35|9957.35|9957.46|9957.46|9957.35|9957.35|0
1652086710000|2022-05-09 08:58:30|9956.86|9956.86|9957.08|9957.08|9957.08|9957.08|9956.75|9956.75|0
1652086720000|2022-05-09 08:58:40|9956.91|9956.91|9956.92|9956.92|9957.42|9957.42|9956.45|9956.45|0
1652086730000|2022-05-09 08:58:50|9956.49|9956.49|9956.66|9956.66|9956.66|9956.66|9956.49|9956.49|0
1652086740000|2022-05-09 08:59:00|9957.51|9957.51|9957.43|9957.43|9957.51|9957.51|9957.43|9957.43|0
1652086760000|2022-05-09 08:59:20|9957.59|9957.59|9957.13|9957.13|9957.59|9957.59|9957.13|9957.13|0
1652086770000|2022-05-09 08:59:30|9957.05|9957.05|9957.05|9957.05|9957.05|9957.05|9957.05|9957.05|0
1652086780000|2022-05-09 08:59:40|9956.83|9956.83|9956.83|9956.83|9956.83|9956.83|9956.83|9956.83|0
1652086790000|2022-05-09 08:59:50|9956.91|9956.91|9957.17|9957.17|9957.17|9957.17|9956.36|9956.36|0
1652086800000|2022-05-09 09:00:00|9956.74|9956.74|9955.89|9955.89|9956.74|9956.74|9955.89|9955.89|0
1652086840000|2022-05-09 09:00:40|9955.73|9955.73|9955.86|9955.86|9956.47|9956.47|9955.73|9955.73|0
1652086850000|2022-05-09 09:00:50|9956|9956|9956.13|9956.13|9956.13|9956.13|9955.63|9955.63|0
1652086860000|2022-05-09 09:01:00|9955.7|9955.7|9955.7|9955.7|9955.7|9955.7|9955.7|9955.7|0
1652086880000|2022-05-09 09:01:20|9955.38|9955.38|9955.7|9955.7|9955.7|9955.7|9955.38|9955.38|0
1652086890000|2022-05-09 09:01:30|9955.86|9955.86|9955.86|9955.86|9955.86|9955.86|9955.86|9955.86|0
1652086900000|2022-05-09 09:01:40|9955.77|9955.77|9955.7|9955.7|9955.77|9955.77|9955.7|9955.7|0
1652086910000|2022-05-09 09:01:50|9955.55|9955.55|9955.94|9955.94|9956.2|9956.2|9955.55|9955.55|0
1652086920000|2022-05-09 09:02:00|9955.82|9955.82|9956.07|9956.07|9956.07|9956.07|9955.82|9955.82|0
1652086930000|2022-05-09 09:02:10|9955.91|9955.91|9955.59|9955.59|9955.91|9955.91|9955.59|9955.59|0
1652086950000|2022-05-09 09:02:30|9954.93|9954.93|9954.59|9954.59|9954.96|9954.96|9954.46|9954.46|0
1652086960000|2022-05-09 09:02:40|9954.81|9954.81|9954.9|9954.9|9954.9|9954.9|9954.81|9954.81|0
1652086970000|2022-05-09 09:02:50|9954.24|9954.24|9954.24|9954.24|9954.24|9954.24|9954.24|9954.24|0
1652086980000|2022-05-09 09:03:00|9954.57|9954.57|9954.9|9954.9|9954.9|9954.9|9954.57|9954.57|0
1652086990000|2022-05-09 09:03:10|9955.16|9955.16|9956.42|9956.42|9956.42|9956.42|9955.16|9955.16|0
1652087010000|2022-05-09 09:03:30|9956.85|9956.85|9955.71|9955.71|9957.27|9957.27|9955.71|9955.71|0
1652087020000|2022-05-09 09:03:40|9954.93|9954.93|9955.16|9955.16|9955.29|9955.29|9954.86|9954.86|0
1652087030000|2022-05-09 09:03:50|9955.94|9955.94|9955.72|9955.72|9955.94|9955.94|9955.72|9955.72|0
1652087040000|2022-05-09 09:04:00|9955.88|9955.88|9956.21|9956.21|9956.21|9956.21|9955.88|9955.88|0
1652087050000|2022-05-09 09:04:10|9955.99|9955.99|9956.52|9956.52|9956.84|9956.84|9955.99|9955.99|0
1652087060000|2022-05-09 09:04:20|9956.74|9956.74|9956.74|9956.74|9956.74|9956.74|9956.74|9956.74|0
1652087070000|2022-05-09 09:04:30|9956.62|9956.62|9956.62|9956.62|9956.62|9956.62|9956.62|9956.62|0
1652087080000|2022-05-09 09:04:40|9956.18|9956.18|9956.02|9956.02|9956.7|9956.7|9956.02|9956.02|0
1652087090000|2022-05-09 09:04:50|9956.2|9956.2|9956.06|9956.06|9956.2|9956.2|9955.98|9955.98|0
1652087100000|2022-05-09 09:05:00|9955.84|9955.84|9955.98|9955.98|9955.98|9955.98|9955.63|9955.63|0
1652087110000|2022-05-09 09:05:10|9955.63|9955.63|9955.17|9955.17|9955.63|9955.63|9955.17|9955.17|0
1652087120000|2022-05-09 09:05:20|9954.95|9954.95|9954.95|9954.95|9954.95|9954.95|9954.73|9954.73|0
1652087130000|2022-05-09 09:05:30|9954.73|9954.73|9955.42|9955.42|9955.42|9955.42|9954.73|9954.73|0
1652087140000|2022-05-09 09:05:40|9955.61|9955.61|9955.61|9955.61|9955.61|9955.61|9955.61|9955.61|0
1652087150000|2022-05-09 09:05:50|9954.9|9954.9|9954.9|9954.9|9954.9|9954.9|9954.9|9954.9|0
1652087160000|2022-05-09 09:06:00|9955.23|9955.23|9955.23|9955.23|9955.23|9955.23|9955.23|9955.23|0
1652087170000|2022-05-09 09:06:10|9955.71|9955.71|9955.66|9955.66|9955.87|9955.87|9955.66|9955.66|0
1652087180000|2022-05-09 09:06:20|9955.82|9955.82|9955.64|9955.64|9955.82|9955.82|9955.64|9955.64|0
1652087190000|2022-05-09 09:06:30|9955.48|9955.48|9955.48|9955.48|9955.48|9955.48|9955.48|9955.48|0
1652087220000|2022-05-09 09:07:00|9956.76|9956.76|9956.8|9956.8|9956.8|9956.8|9956.26|9956.26|0
1652087230000|2022-05-09 09:07:10|9957.58|9957.58|9958.36|9958.36|9958.36|9958.36|9957.58|9957.58|0
1652087240000|2022-05-09 09:07:20|9958.64|9958.64|9958.39|9958.39|9958.64|9958.64|9957.95|9957.95|0
1652087260000|2022-05-09 09:07:40|9958.51|9958.51|9958.7|9958.7|9958.7|9958.7|9958.51|9958.51|0
1652087270000|2022-05-09 09:07:50|9958.88|9958.88|9958.88|9958.88|9958.88|9958.88|9958.88|9958.88|0
1652087280000|2022-05-09 09:08:00|9958.56|9958.56|9957.83|9957.83|9958.56|9958.56|9957.41|9957.41|0
1652087290000|2022-05-09 09:08:10|9958.61|9958.61|9958.61|9958.61|9958.61|9958.61|9958.61|9958.61|0
1652087300000|2022-05-09 09:08:20|9958.18|9958.18|9960.22|9960.22|9960.35|9960.35|9957.78|9957.78|0
1652087310000|2022-05-09 09:08:30|9961.04|9961.04|9961.18|9961.18|9961.27|9961.27|9961.04|9961.04|0
1652087330000|2022-05-09 09:08:50|9961.38|9961.38|9961.63|9961.63|9961.63|9961.63|9961.38|9961.38|0
1652087340000|2022-05-09 09:09:00|9961.77|9961.77|9961.38|9961.38|9961.84|9961.84|9961.38|9961.38|0
1652087350000|2022-05-09 09:09:10|9961.57|9961.57|9962.22|9962.22|9962.22|9962.22|9961.57|9961.57|0
1652087360000|2022-05-09 09:09:20|9962.45|9962.45|9962.13|9962.13|9962.45|9962.45|9962.13|9962.13|0
1652087370000|2022-05-09 09:09:30|9961.99|9961.99|9962.11|9962.11|9963.54|9963.54|9961.99|9961.99|0
1652087380000|2022-05-09 09:09:40|9961.68|9961.68|9960.74|9960.74|9962.45|9962.45|9960.74|9960.74|0
1652087390000|2022-05-09 09:09:50|9961.87|9961.87|9961.87|9961.87|9961.87|9961.87|9961.87|9961.87|0
1652087400000|2022-05-09 09:10:00|9962.03|9962.03|9961.82|9961.82|9962.22|9962.22|9961.82|9961.82|0
1652087410000|2022-05-09 09:10:10|9962.05|9962.05|9962.05|9962.05|9962.05|9962.05|9962.05|9962.05|0
1652087430000|2022-05-09 09:10:30|9961.94|9961.94|9961.94|9961.94|9961.94|9961.94|9961.94|9961.94|0
1652087440000|2022-05-09 09:10:40|9962.79|9962.79|9963.27|9963.27|9963.27|9963.27|9962.79|9962.79|0
1652087460000|2022-05-09 09:11:00|9963.71|9963.71|9963.88|9963.88|9963.88|9963.88|9963.71|9963.71|0
1652087470000|2022-05-09 09:11:10|9964.06|9964.06|9965.52|9965.52|9965.7|9965.7|9964.06|9964.06|0
1652087480000|2022-05-09 09:11:20|9965.34|9965.34|9965.72|9965.72|9965.72|9965.72|9965.34|9965.34|0
1652087490000|2022-05-09 09:11:30|9966.5|9966.5|9966.63|9966.63|9966.63|9966.63|9966.5|9966.5|0
1652087500000|2022-05-09 09:11:40|9966.54|9966.54|9968.39|9968.39|9968.39|9968.39|9966.54|9966.54|0
1652087510000|2022-05-09 09:11:50|9967.97|9967.97|9967.54|9967.54|9967.97|9967.97|9967.54|9967.54|0
1652087520000|2022-05-09 09:12:00|9967.98|9967.98|9970.11|9970.11|9970.47|9970.47|9967.98|9967.98|0
1652087530000|2022-05-09 09:12:10|9970.3|9970.3|9970.3|9970.3|9970.3|9970.3|9970.3|9970.3|0
1652087540000|2022-05-09 09:12:20|9970.46|9970.46|9972.02|9972.02|9972.67|9972.67|9970.46|9970.46|0
1652087560000|2022-05-09 09:12:40|9971.91|9971.91|9972.33|9972.33|9972.33|9972.33|9971.91|9971.91|0
1652087570000|2022-05-09 09:12:50|9972.21|9972.21|9972.13|9972.13|9972.21|9972.21|9971.96|9971.96|0
1652087580000|2022-05-09 09:13:00|9972.05|9972.05|9972.01|9972.01|9972.05|9972.05|9971.92|9971.92|0
1652087590000|2022-05-09 09:13:10|9973.22|9973.22|9973.22|9973.22|9973.22|9973.22|9973.22|9973.22|0
1652087600000|2022-05-09 09:13:20|9973.01|9973.01|9973.01|9973.01|9973.01|9973.01|9973.01|9973.01|0
1652087610000|2022-05-09 09:13:30|9972.85|9972.85|9972.78|9972.78|9972.85|9972.85|9972.78|9972.78|0
1652087620000|2022-05-09 09:13:40|9972.87|9972.87|9973.08|9973.08|9973.08|9973.08|9972.78|9972.78|0
1652087630000|2022-05-09 09:13:50|9972.68|9972.68|9973.4|9973.4|9973.4|9973.4|9972.68|9972.68|0
1652087640000|2022-05-09 09:14:00|9973.6|9973.6|9972.87|9972.87|9973.6|9973.6|9972.87|9972.87|0
1652087650000|2022-05-09 09:14:10|9972.42|9972.42|9971.91|9971.91|9972.42|9972.42|9971.78|9971.78|0
1652087660000|2022-05-09 09:14:20|9972.1|9972.1|9972.5|9972.5|9972.98|9972.98|9972.1|9972.1|0
1652087670000|2022-05-09 09:14:30|9972.95|9972.95|9972.95|9972.95|9972.95|9972.95|9972.95|9972.95|0
1652087680000|2022-05-09 09:14:40|9972.82|9972.82|9972.57|9972.57|9972.95|9972.95|9971.83|9971.83|0
1652087690000|2022-05-09 09:14:50|9972.64|9972.64|9972.9|9972.9|9973.08|9973.08|9972.64|9972.64|0
1652087710000|2022-05-09 09:15:10|9972.72|9972.72|9973.2|9973.2|9973.2|9973.2|9972.72|9972.72|0
1652087720000|2022-05-09 09:15:20|9972.97|9972.97|9976.09|9976.09|9976.09|9976.09|9972.97|9972.97|0
1652087730000|2022-05-09 09:15:30|9976.32|9976.32|9976.32|9976.32|9976.32|9976.32|9976.32|9976.32|0
1652087750000|2022-05-09 09:15:50|9976.97|9976.97|9977.5|9977.5|9977.5|9977.5|9976.97|9976.97|0
1652087760000|2022-05-09 09:16:00|9978.16|9978.16|9978.28|9978.28|9978.28|9978.28|9977.91|9977.91|0
1652087770000|2022-05-09 09:16:10|9978.44|9978.44|9978.44|9978.44|9978.44|9978.44|9977.66|9977.66|0
1652087790000|2022-05-09 09:16:30|9977.59|9977.59|9976.72|9976.72|9977.59|9977.59|9976.72|9976.72|0
1652087800000|2022-05-09 09:16:40|9976.07|9976.07|9976.07|9976.07|9976.07|9976.07|9976.07|9976.07|0
1652087810000|2022-05-09 09:16:50|9974.51|9974.51|9974.08|9974.08|9974.51|9974.51|9974.08|9974.08|0
1652087820000|2022-05-09 09:17:00|9974.24|9974.24|9972.44|9972.44|9974.24|9974.24|9972.44|9972.44|0
1652087830000|2022-05-09 09:17:10|9972.57|9972.57|9971.82|9971.82|9972.57|9972.57|9971.3|9971.3|0
1652087840000|2022-05-09 09:17:20|9972.04|9972.04|9971.82|9971.82|9972.04|9972.04|9971.82|9971.82|0
1652087850000|2022-05-09 09:17:30|9972.06|9972.06|9972.24|9972.24|9972.43|9972.43|9972.06|9972.06|0
1652087860000|2022-05-09 09:17:40|9972.11|9972.11|9972.24|9972.24|9972.24|9972.24|9972.11|9972.11|0
1652087870000|2022-05-09 09:17:50|9972.4|9972.4|9971.7|9971.7|9972.48|9972.48|9971.7|9971.7|0
1652087880000|2022-05-09 09:18:00|9971.61|9971.61|9971.87|9971.87|9971.87|9971.87|9971.61|9971.61|0
1652087890000|2022-05-09 09:18:10|9972.03|9972.03|9970.67|9970.67|9972.03|9972.03|9970.67|9970.67|0
1652087900000|2022-05-09 09:18:20|9969.36|9969.36|9969.13|9969.13|9969.36|9969.36|9969.13|9969.13|0
1652087910000|2022-05-09 09:18:30|9968.43|9968.43|9964.76|9964.76|9968.43|9968.43|9963.99|9963.99|0
1652087930000|2022-05-09 09:18:50|9965.2|9965.2|9967.56|9967.56|9967.56|9967.56|9965.2|9965.2|0
1652087940000|2022-05-09 09:19:00|9967.78|9967.78|9967.93|9967.93|9968.31|9968.31|9967.78|9967.78|0
1652087970000|2022-05-09 09:19:30|9967.5|9967.5|9967.74|9967.74|9967.74|9967.74|9967.37|9967.37|0
1652087980000|2022-05-09 09:19:40|9967.61|9967.61|9967.72|9967.72|9967.86|9967.86|9967.49|9967.49|0
1652087990000|2022-05-09 09:19:50|9966.94|9966.94|9966.94|9966.94|9966.94|9966.94|9966.94|9966.94|0
1652088000000|2022-05-09 09:20:00|9967.26|9967.26|9966.94|9966.94|9967.26|9967.26|9966.94|9966.94|0
1652088010000|2022-05-09 09:20:10|9967.06|9967.06|9967.06|9967.06|9967.06|9967.06|9967.06|9967.06|0
1652088020000|2022-05-09 09:20:20|9967.19|9967.19|9967.42|9967.42|9967.42|9967.42|9967.19|9967.19|0
1652088030000|2022-05-09 09:20:30|9968.2|9968.2|9968.2|9968.2|9968.2|9968.2|9968.2|9968.2|0
1652088050000|2022-05-09 09:20:50|9967.87|9967.87|9967.87|9967.87|9967.87|9967.87|9967.87|9967.87|0
1652088060000|2022-05-09 09:21:00|9968.1|9968.1|9968.47|9968.47|9968.47|9968.47|9968.1|9968.1|0
1652088080000|2022-05-09 09:21:20|9968.02|9968.02|9967.79|9967.79|9968.02|9968.02|9967.79|9967.79|0
1652088090000|2022-05-09 09:21:30|9967.7|9967.7|9967.7|9967.7|9967.7|9967.7|9967.7|9967.7|0
1652088100000|2022-05-09 09:21:40|9967.5|9967.5|9967.5|9967.5|9967.5|9967.5|9967.5|9967.5|0
1652088140000|2022-05-09 09:22:20|9965.16|9965.16|9965.16|9965.16|9965.16|9965.16|9965.16|9965.16|0
1652088160000|2022-05-09 09:22:40|9965.94|9965.94|9965.16|9965.16|9965.94|9965.94|9965.16|9965.16|0
1652088170000|2022-05-09 09:22:50|9966.04|9966.04|9965.26|9965.26|9966.04|9966.04|9965.26|9965.26|0
1652088180000|2022-05-09 09:23:00|9965.03|9965.03|9965.03|9965.03|9965.03|9965.03|9965.03|9965.03|0
1652088190000|2022-05-09 09:23:10|9965.18|9965.18|9963.62|9963.62|9965.18|9965.18|9963.62|9963.62|0
1652088200000|2022-05-09 09:23:20|9965.11|9965.11|9964.15|9964.15|9966.05|9966.05|9964.15|9964.15|0
1652088210000|2022-05-09 09:23:30|9963.82|9963.82|9963.82|9963.82|9963.82|9963.82|9963.82|9963.82|0
1652088220000|2022-05-09 09:23:40|9964.03|9964.03|9961|9961|9964.03|9964.03|9961|9961|0
1652088230000|2022-05-09 09:23:50|9960.77|9960.77|9960.77|9960.77|9960.77|9960.77|9960.77|9960.77|0
1652088240000|2022-05-09 09:24:00|9960.4|9960.4|9961.26|9961.26|9961.26|9961.26|9960.4|9960.4|0
1652088250000|2022-05-09 09:24:10|9960.48|9960.48|9960.48|9960.48|9960.48|9960.48|9960.48|9960.48|0
1652088260000|2022-05-09 09:24:20|9960.8|9960.8|9959.9|9959.9|9960.8|9960.8|9959.24|9959.24|0
1652088280000|2022-05-09 09:24:40|9959.4|9959.4|9959.4|9959.4|9959.4|9959.4|9959.4|9959.4|0
1652088300000|2022-05-09 09:25:00|9960.18|9960.18|9960.3|9960.3|9960.43|9960.43|9960.18|9960.18|0
1652088310000|2022-05-09 09:25:10|9960.06|9960.06|9960.22|9960.22|9960.22|9960.22|9960.06|9960.06|0
1652088330000|2022-05-09 09:25:30|9961|9961|9961.55|9961.55|9961.55|9961.55|9961|9961|0
1652088340000|2022-05-09 09:25:40|9962.26|9962.26|9963.92|9963.92|9964.14|9964.14|9962.26|9962.26|0
1652088360000|2022-05-09 09:26:00|9963.23|9963.23|9963.23|9963.23|9963.23|9963.23|9963.23|9963.23|0
1652088370000|2022-05-09 09:26:10|9963.73|9963.73|9963.96|9963.96|9963.96|9963.96|9963.73|9963.73|0
1652088380000|2022-05-09 09:26:20|9964.28|9964.28|9964.28|9964.28|9964.28|9964.28|9964.28|9964.28|0
1652088390000|2022-05-09 09:26:30|9964.5|9964.5|9964.76|9964.76|9964.76|9964.76|9964.5|9964.5|0
1652088410000|2022-05-09 09:26:50|9965.01|9965.01|9965.33|9965.33|9965.33|9965.33|9965.01|9965.01|0
1652088420000|2022-05-09 09:27:00|9965.45|9965.45|9966.3|9966.3|9966.3|9966.3|9965.45|9965.45|0
1652088430000|2022-05-09 09:27:10|9966.08|9966.08|9965.19|9965.19|9966.08|9966.08|9965.19|9965.19|0
1652088440000|2022-05-09 09:27:20|9964.77|9964.77|9964.77|9964.77|9964.77|9964.77|9964.77|9964.77|0
1652088450000|2022-05-09 09:27:30|9963.86|9963.86|9963.86|9963.86|9963.86|9963.86|9963.86|9963.86|0
1652088460000|2022-05-09 09:27:40|9964.3|9964.3|9963.83|9963.83|9964.3|9964.3|9963.83|9963.83|0
1652088470000|2022-05-09 09:27:50|9963.05|9963.05|9963.05|9963.05|9963.05|9963.05|9963.05|9963.05|0
1652088490000|2022-05-09 09:28:10|9962.83|9962.83|9962.83|9962.83|9962.83|9962.83|9962.83|9962.83|0
1652088500000|2022-05-09 09:28:20|9962.7|9962.7|9962.9|9962.9|9963.13|9963.13|9962.7|9962.7|0
1652088510000|2022-05-09 09:28:30|9962.67|9962.67|9962.08|9962.08|9962.67|9962.67|9961.21|9961.21|0
1652088530000|2022-05-09 09:28:50|9961.85|9961.85|9961.63|9961.63|9961.85|9961.85|9961.63|9961.63|0
1652088540000|2022-05-09 09:29:00|9961.75|9961.75|9961.75|9961.75|9961.75|9961.75|9961.75|9961.75|0
1652088550000|2022-05-09 09:29:10|9961.83|9961.83|9961.83|9961.83|9961.83|9961.83|9961.83|9961.83|0
1652088560000|2022-05-09 09:29:20|9961.96|9961.96|9962.34|9962.34|9962.64|9962.64|9961.96|9961.96|0
1652088570000|2022-05-09 09:29:30|9962.47|9962.47|9962.24|9962.24|9962.47|9962.47|9962.24|9962.24|0
1652088580000|2022-05-09 09:29:40|9961.8|9961.8|9961.21|9961.21|9961.8|9961.8|9961.21|9961.21|0
1652088590000|2022-05-09 09:29:50|9960.75|9960.75|9959.48|9959.48|9960.75|9960.75|9959.48|9959.48|0
1652088600000|2022-05-09 09:30:00|9959.7|9959.7|9959.68|9959.68|9960.22|9960.22|9959.15|9959.15|0
1652088610000|2022-05-09 09:30:10|9960.46|9960.46|9960.23|9960.23|9960.46|9960.46|9960.23|9960.23|0
1652088620000|2022-05-09 09:30:20|9960.92|9960.92|9960.92|9960.92|9960.92|9960.92|9960.69|9960.69|0
1652088630000|2022-05-09 09:30:30|9960.69|9960.69|9961.09|9961.09|9961.09|9961.09|9960.69|9960.69|0
1652088640000|2022-05-09 09:30:40|9960.86|9960.86|9960.76|9960.76|9961.31|9961.31|9960.76|9960.76|0
1652088650000|2022-05-09 09:30:50|9960.54|9960.54|9961.09|9961.09|9961.12|9961.12|9960.54|9960.54|0
1652088670000|2022-05-09 09:31:10|9960.86|9960.86|9961.02|9961.02|9961.02|9961.02|9960.63|9960.63|0
1652088680000|2022-05-09 09:31:20|9961.48|9961.48|9961.63|9961.63|9961.63|9961.63|9961.48|9961.48|0
1652088690000|2022-05-09 09:31:30|9961.86|9961.86|9960.13|9960.13|9961.86|9961.86|9960.13|9960.13|0
1652088700000|2022-05-09 09:31:40|9960.91|9960.91|9959.69|9959.69|9960.91|9960.91|9959.69|9959.69|0
1652088710000|2022-05-09 09:31:50|9959.88|9959.88|9960.87|9960.87|9961.32|9961.32|9959.69|9959.69|0
1652088720000|2022-05-09 09:32:00|9960.76|9960.76|9959.85|9959.85|9960.76|9960.76|9959.53|9959.53|0
1652088730000|2022-05-09 09:32:10|9960.24|9960.24|9959.83|9959.83|9960.24|9960.24|9959.39|9959.39|0
1652088740000|2022-05-09 09:32:20|9959.93|9959.93|9958.78|9958.78|9960.28|9960.28|9958.78|9958.78|0
1652088750000|2022-05-09 09:32:30|9958.12|9958.12|9957.42|9957.42|9958.12|9958.12|9957.42|9957.42|0
1652088760000|2022-05-09 09:32:40|9958.2|9958.2|9958.48|9958.48|9958.48|9958.48|9958.2|9958.2|0
1652088770000|2022-05-09 09:32:50|9958.25|9958.25|9957.97|9957.97|9958.25|9958.25|9957.88|9957.88|0
1652088780000|2022-05-09 09:33:00|9958.39|9958.39|9958.39|9958.39|9958.39|9958.39|9958.16|9958.16|0
1652088790000|2022-05-09 09:33:10|9958.16|9958.16|9958.64|9958.64|9958.87|9958.87|9958.16|9958.16|0
1652088800000|2022-05-09 09:33:20|9959.42|9959.42|9959.19|9959.19|9959.65|9959.65|9959.19|9959.19|0
1652088810000|2022-05-09 09:33:30|9958.96|9958.96|9958.75|9958.75|9959.2|9959.2|9958.75|9958.75|0
1652088820000|2022-05-09 09:33:40|9959.43|9959.43|9958.97|9958.97|9959.43|9959.43|9958.97|9958.97|0
1652088830000|2022-05-09 09:33:50|9959.66|9959.66|9959.78|9959.78|9960.08|9960.08|9959|9959|0
1652088840000|2022-05-09 09:34:00|9959|9959|9959|9959|9959|9959|9958.81|9958.81|0
1652088850000|2022-05-09 09:34:10|9959.45|9959.45|9959.45|9959.45|9959.45|9959.45|9959.45|9959.45|0
1652088860000|2022-05-09 09:34:20|9959.19|9959.19|9959.19|9959.19|9959.19|9959.19|9959.19|9959.19|0
1652088890000|2022-05-09 09:34:50|9958.97|9958.97|9958.97|9958.97|9958.97|9958.97|9958.97|9958.97|0
1652088900000|2022-05-09 09:35:00|9958.55|9958.55|9958.04|9958.04|9958.55|9958.55|9957.87|9957.87|0
1652088910000|2022-05-09 09:35:10|9957.68|9957.68|9957.68|9957.68|9957.68|9957.68|9957.68|9957.68|0
1652088920000|2022-05-09 09:35:20|9956.83|9956.83|9955.73|9955.73|9956.83|9956.83|9955.73|9955.73|0
1652088930000|2022-05-09 09:35:30|9955.95|9955.95|9955.95|9955.95|9955.95|9955.95|9955.95|9955.95|0
1652088940000|2022-05-09 09:35:40|9955.86|9955.86|9955.86|9955.86|9955.86|9955.86|9955.86|9955.86|0
1652088960000|2022-05-09 09:36:00|9954.3|9954.3|9954.3|9954.3|9954.3|9954.3|9954.3|9954.3|0
1652088970000|2022-05-09 09:36:10|9954.11|9954.11|9955.05|9955.05|9955.05|9955.05|9953.92|9953.92|0
1652088980000|2022-05-09 09:36:20|9955.3|9955.3|9954.93|9954.93|9955.43|9955.43|9954.74|9954.74|0
1652088990000|2022-05-09 09:36:30|9954.57|9954.57|9954.63|9954.63|9954.76|9954.76|9954.57|9954.57|0
1652089000000|2022-05-09 09:36:40|9954.86|9954.86|9956.07|9956.07|9956.07|9956.07|9954.86|9954.86|0
1652089010000|2022-05-09 09:36:50|9956.33|9956.33|9956.89|9956.89|9956.89|9956.89|9956.33|9956.33|0
1652089020000|2022-05-09 09:37:00|9957.08|9957.08|9957.35|9957.35|9957.35|9957.35|9957.08|9957.08|0
1652089040000|2022-05-09 09:37:20|9957.51|9957.51|9956.87|9956.87|9957.51|9957.51|9956.87|9956.87|0
1652089060000|2022-05-09 09:37:40|9956.02|9956.02|9956.02|9956.02|9956.02|9956.02|9956.02|9956.02|0
1652089080000|2022-05-09 09:38:00|9956.24|9956.24|9956.32|9956.32|9956.49|9956.49|9956.24|9956.24|0
1652089130000|2022-05-09 09:38:50|9956.41|9956.41|9956.91|9956.91|9956.91|9956.91|9956.41|9956.41|0
1652089140000|2022-05-09 09:39:00|9957.34|9957.34|9957.34|9957.34|9957.34|9957.34|9957.34|9957.34|0
1652089150000|2022-05-09 09:39:10|9957.15|9957.15|9956.65|9956.65|9957.15|9957.15|9956.65|9956.65|0
1652089170000|2022-05-09 09:39:30|9956.23|9956.23|9955.79|9955.79|9956.23|9956.23|9955.79|9955.79|0
1652089180000|2022-05-09 09:39:40|9956.02|9956.02|9956.11|9956.11|9956.48|9956.48|9956.02|9956.02|0
1652089190000|2022-05-09 09:39:50|9956.36|9956.36|9954.8|9954.8|9956.36|9956.36|9954.8|9954.8|0
1652089200000|2022-05-09 09:40:00|9954.37|9954.37|9954.21|9954.21|9954.37|9954.37|9954.09|9954.09|0
1652089210000|2022-05-09 09:40:10|9952.91|9952.91|9952.67|9952.67|9952.91|9952.91|9952.67|9952.67|0
1652089230000|2022-05-09 09:40:30|9952.22|9952.22|9952.22|9952.22|9952.22|9952.22|9952.22|9952.22|0
1652089240000|2022-05-09 09:40:40|9951.56|9951.56|9950.97|9950.97|9951.56|9951.56|9950.97|9950.97|0
1652089250000|2022-05-09 09:40:50|9950.6|9950.6|9949.09|9949.09|9950.6|9950.6|9949.09|9949.09|0
1652089260000|2022-05-09 09:41:00|9945.97|9945.97|9945.78|9945.78|9945.97|9945.97|9945.72|9945.72|0
1652089270000|2022-05-09 09:41:10|9945.13|9945.13|9944.91|9944.91|9945.13|9945.13|9944.91|9944.91|0
1652089300000|2022-05-09 09:41:40|9944.58|9944.58|9943.83|9943.83|9945.23|9945.23|9943.83|9943.83|0
1652089310000|2022-05-09 09:41:50|9943.62|9943.62|9945.19|9945.19|9945.19|9945.19|9943.62|9943.62|0
1652089320000|2022-05-09 09:42:00|9944.94|9944.94|9943.59|9943.59|9944.94|9944.94|9943.59|9943.59|0
1652089330000|2022-05-09 09:42:10|9944.37|9944.37|9944.79|9944.79|9944.79|9944.79|9944.37|9944.37|0
1652089360000|2022-05-09 09:42:40|9944.63|9944.63|9943.76|9943.76|9944.63|9944.63|9943.76|9943.76|0
1652089370000|2022-05-09 09:42:50|9943.99|9943.99|9945.55|9945.55|9945.55|9945.55|9943.99|9943.99|0
1652089380000|2022-05-09 09:43:00|9946.33|9946.33|9946.33|9946.33|9946.33|9946.33|9946.33|9946.33|0
1652089390000|2022-05-09 09:43:10|9946.7|9946.7|9946.48|9946.48|9946.93|9946.93|9946.48|9946.48|0
1652089410000|2022-05-09 09:43:30|9946.87|9946.87|9947.66|9947.66|9947.66|9947.66|9946.87|9946.87|0
1652089420000|2022-05-09 09:43:40|9947.82|9947.82|9947.84|9947.84|9948.03|9948.03|9947.82|9947.82|0
1652089430000|2022-05-09 09:43:50|9947.33|9947.33|9947.1|9947.1|9947.33|9947.33|9947.1|9947.1|0
1652089440000|2022-05-09 09:44:00|9946.68|9946.68|9947.33|9947.33|9947.33|9947.33|9946.68|9946.68|0
1652089450000|2022-05-09 09:44:10|9947.08|9947.08|9946.67|9946.67|9947.08|9947.08|9946.43|9946.43|0
1652089460000|2022-05-09 09:44:20|9946.51|9946.51|9946.51|9946.51|9946.51|9946.51|9946.51|9946.51|0
1652089490000|2022-05-09 09:44:50|9946.64|9946.64|9946.12|9946.12|9946.64|9946.64|9946.12|9946.12|0
1652089520000|2022-05-09 09:45:20|9946.34|9946.34|9946.34|9946.34|9946.34|9946.34|9946.34|9946.34|0
1652089530000|2022-05-09 09:45:30|9946.46|9946.46|9946.34|9946.34|9946.46|9946.46|9946.34|9946.34|0
1652089550000|2022-05-09 09:45:50|9945.47|9945.47|9945.37|9945.37|9945.59|9945.59|9945.37|9945.37|0
1652089560000|2022-05-09 09:46:00|9945.11|9945.11|9944.84|9944.84|9945.11|9945.11|9944.84|9944.84|0
1652089570000|2022-05-09 09:46:10|9944.71|9944.71|9942.98|9942.98|9944.71|9944.71|9942.98|9942.98|0
1652089580000|2022-05-09 09:46:20|9942.63|9942.63|9942.27|9942.27|9942.63|9942.63|9942.27|9942.27|0
1652089590000|2022-05-09 09:46:30|9942.08|9942.08|9942.08|9942.08|9942.08|9942.08|9942.08|9942.08|0
1652089610000|2022-05-09 09:46:50|9941.75|9941.75|9942.4|9942.4|9942.4|9942.4|9941.75|9941.75|0
1652089620000|2022-05-09 09:47:00|9942.3|9942.3|9942.19|9942.19|9942.3|9942.3|9942.19|9942.19|0
1652089630000|2022-05-09 09:47:10|9942.08|9942.08|9940.06|9940.06|9942.08|9942.08|9940.06|9940.06|0
1652089640000|2022-05-09 09:47:20|9939.89|9939.89|9936.14|9936.14|9939.89|9939.89|9936|9936|0
1652089650000|2022-05-09 09:47:30|9935.15|9935.15|9935.15|9935.15|9935.15|9935.15|9935.15|9935.15|0
1652089660000|2022-05-09 09:47:40|9934.28|9934.28|9934.15|9934.15|9934.28|9934.28|9934.15|9934.15|0
1652089670000|2022-05-09 09:47:50|9934.33|9934.33|9935.47|9935.47|9935.47|9935.47|9934.33|9934.33|0
1652089680000|2022-05-09 09:48:00|9935.63|9935.63|9936.34|9936.34|9936.34|9936.34|9935.63|9935.63|0
1652089690000|2022-05-09 09:48:10|9936.47|9936.47|9936.47|9936.47|9936.6|9936.6|9936.47|9936.47|0
1652089710000|2022-05-09 09:48:30|9935.97|9935.97|9935.97|9935.97|9935.97|9935.97|9935.97|9935.97|0
1652089720000|2022-05-09 09:48:40|9936.34|9936.34|9934.98|9934.98|9936.34|9936.34|9934.98|9934.98|0
1652089730000|2022-05-09 09:48:50|9934.63|9934.63|9934.71|9934.71|9934.71|9934.71|9934.63|9934.63|0
1652089740000|2022-05-09 09:49:00|9935.49|9935.49|9937.43|9937.43|9937.43|9937.43|9935.49|9935.49|0
1652089760000|2022-05-09 09:49:20|9937.21|9937.21|9937.21|9937.21|9937.21|9937.21|9937.21|9937.21|0
1652089770000|2022-05-09 09:49:30|9937.08|9937.08|9937.08|9937.08|9937.08|9937.08|9937.08|9937.08|0
1652089790000|2022-05-09 09:49:50|9937.86|9937.86|9936.53|9936.53|9938.09|9938.09|9936.53|9936.53|0
1652089800000|2022-05-09 09:50:00|9935.87|9935.87|9935.22|9935.22|9935.87|9935.87|9935.22|9935.22|0
1652089810000|2022-05-09 09:50:10|9935.55|9935.55|9935.87|9935.87|9935.87|9935.87|9935.55|9935.55|0
1652089820000|2022-05-09 09:50:20|9936.73|9936.73|9936.73|9936.73|9936.73|9936.73|9936.73|9936.73|0
1652089830000|2022-05-09 09:50:30|9938.1|9938.1|9938.53|9938.53|9938.53|9938.53|9938.1|9938.1|0
1652089850000|2022-05-09 09:50:50|9938.88|9938.88|9939.54|9939.54|9939.54|9939.54|9938.88|9938.88|0
1652089860000|2022-05-09 09:51:00|9939.97|9939.97|9941.54|9941.54|9941.54|9941.54|9939.86|9939.86|0
1652089870000|2022-05-09 09:51:10|9942|9942|9942.61|9942.61|9942.61|9942.61|9942|9942|0
1652089880000|2022-05-09 09:51:20|9942.81|9942.81|9942.61|9942.61|9942.81|9942.81|9942.61|9942.61|0
1652089890000|2022-05-09 09:51:30|9942.98|9942.98|9942.98|9942.98|9942.98|9942.98|9942.98|9942.98|0
1652089900000|2022-05-09 09:51:40|9942.77|9942.77|9942.77|9942.77|9942.77|9942.77|9942.77|9942.77|0
1652089910000|2022-05-09 09:51:50|9942.94|9942.94|9943.39|9943.39|9943.39|9943.39|9942.94|9942.94|0
1652089920000|2022-05-09 09:52:00|9943.52|9943.52|9942.97|9942.97|9943.52|9943.52|9942.97|9942.97|0
1652089930000|2022-05-09 09:52:10|9944.28|9944.28|9944.28|9944.28|9944.28|9944.28|9944.28|9944.28|0
1652089960000|2022-05-09 09:52:40|9943.89|9943.89|9943.7|9943.7|9943.89|9943.89|9943.7|9943.7|0
1652089970000|2022-05-09 09:52:50|9944.09|9944.09|9944.58|9944.58|9944.81|9944.81|9944.09|9944.09|0
1652089980000|2022-05-09 09:53:00|9945.08|9945.08|9945.08|9945.08|9945.08|9945.08|9945.08|9945.08|0
1652090000000|2022-05-09 09:53:20|9944.92|9944.92|9944.92|9944.92|9944.92|9944.92|9944.92|9944.92|0
1652090010000|2022-05-09 09:53:30|9944.49|9944.49|9944.99|9944.99|9944.99|9944.99|9944.49|9944.49|0
1652090020000|2022-05-09 09:53:40|9945.12|9945.12|9945.12|9945.12|9945.12|9945.12|9945.12|9945.12|0
1652090050000|2022-05-09 09:54:10|9945.24|9945.24|9945.24|9945.24|9945.24|9945.24|9945.24|9945.24|0
1652090060000|2022-05-09 09:54:20|9946.02|9946.02|9946.02|9946.02|9946.02|9946.02|9946.02|9946.02|0
1652090070000|2022-05-09 09:54:30|9945.59|9945.59|9945.67|9945.67|9945.67|9945.67|9945.59|9945.59|0
1652090080000|2022-05-09 09:54:40|9945.83|9945.83|9946.26|9946.26|9946.26|9946.26|9945.83|9945.83|0
1652090090000|2022-05-09 09:54:50|9947.14|9947.14|9947.54|9947.54|9947.54|9947.54|9947.14|9947.14|0
1652090100000|2022-05-09 09:55:00|9947.72|9947.72|9947.72|9947.72|9947.72|9947.72|9947.72|9947.72|0
1652090110000|2022-05-09 09:55:10|9948.14|9948.14|9952.33|9952.33|9952.33|9952.33|9948.14|9948.14|0
1652090120000|2022-05-09 09:55:20|9952.76|9952.76|9953.18|9953.18|9953.18|9953.18|9952.76|9952.76|0
1652090130000|2022-05-09 09:55:30|9952.76|9952.76|9952.92|9952.92|9952.92|9952.92|9952.76|9952.76|0
1652090160000|2022-05-09 09:56:00|9952.67|9952.67|9952.67|9952.67|9952.67|9952.67|9952.67|9952.67|0
1652090190000|2022-05-09 09:56:30|9952.18|9952.18|9952.09|9952.09|9952.53|9952.53|9951.84|9951.84|0
1652090200000|2022-05-09 09:56:40|9951.72|9951.72|9951.72|9951.72|9951.72|9951.72|9951.72|9951.72|0
1652090210000|2022-05-09 09:56:50|9952.16|9952.16|9952.16|9952.16|9952.16|9952.16|9952.16|9952.16|0
1652090220000|2022-05-09 09:57:00|9951.83|9951.83|9951.63|9951.63|9951.83|9951.83|9950.98|9950.98|0
1652090230000|2022-05-09 09:57:10|9950.85|9950.85|9947.33|9947.33|9950.85|9950.85|9945.77|9945.77|0
1652090240000|2022-05-09 09:57:20|9947.1|9947.1|9947.72|9947.72|9947.97|9947.97|9947.1|9947.1|0
1652090250000|2022-05-09 09:57:30|9947.6|9947.6|9947.82|9947.82|9947.82|9947.82|9947.6|9947.6|0
1652090260000|2022-05-09 09:57:40|9947.95|9947.95|9949.92|9949.92|9949.92|9949.92|9947.95|9947.95|0
1652090270000|2022-05-09 09:57:50|9950.28|9950.28|9950.5|9950.5|9950.5|9950.5|9950.28|9950.28|0
1652090280000|2022-05-09 09:58:00|9950.66|9950.66|9951.42|9951.42|9951.55|9951.55|9950.66|9950.66|0
1652090290000|2022-05-09 09:58:10|9951.84|9951.84|9956.46|9956.46|9956.46|9956.46|9951.84|9951.84|0
1652090300000|2022-05-09 09:58:20|9956.02|9956.02|9956.01|9956.01|9956.45|9956.45|9956.01|9956.01|0
1652090310000|2022-05-09 09:58:30|9956.28|9956.28|9956.29|9956.29|9956.47|9956.47|9956.28|9956.28|0
1652090320000|2022-05-09 09:58:40|9955.51|9955.51|9955.89|9955.89|9955.89|9955.89|9955.21|9955.21|0
1652090330000|2022-05-09 09:58:50|9955.04|9955.04|9955.17|9955.17|9955.17|9955.17|9955.04|9955.04|0
1652090340000|2022-05-09 09:59:00|9955.62|9955.62|9954.88|9954.88|9955.75|9955.75|9954.88|9954.88|0
1652090350000|2022-05-09 09:59:10|9954.44|9954.44|9954.44|9954.44|9954.44|9954.44|9954.44|9954.44|0
1652090370000|2022-05-09 09:59:30|9954.32|9954.32|9954.32|9954.32|9954.32|9954.32|9954.32|9954.32|0
1652090380000|2022-05-09 09:59:40|9954.57|9954.57|9954.28|9954.28|9954.69|9954.69|9954.28|9954.28|0
1652090390000|2022-05-09 09:59:50|9954.06|9954.06|9954.93|9954.93|9954.93|9954.93|9954.06|9954.06|0
1652090400000|2022-05-09 10:00:00|9955.36|9955.36|9958.28|9958.28|9958.28|9958.28|9955.36|9955.36|0
1652090410000|2022-05-09 10:00:10|9958.12|9958.12|9958.12|9958.12|9958.12|9958.12|9958.12|9958.12|0
1652090420000|2022-05-09 10:00:20|9957.25|9957.25|9957|9957|9957.25|9957.25|9956.87|9956.87|0
1652090430000|2022-05-09 10:00:30|9957.35|9957.35|9957.35|9957.35|9957.35|9957.35|9957.35|9957.35|0
1652090440000|2022-05-09 10:00:40|9956.92|9956.92|9956.48|9956.48|9956.92|9956.92|9956.48|9956.48|0
1652090480000|2022-05-09 10:01:20|9956.92|9956.92|9956.92|9956.92|9956.92|9956.92|9956.92|9956.92|0
1652090500000|2022-05-09 10:01:40|9956.55|9956.55|9956.92|9956.92|9956.92|9956.92|9956.55|9956.55|0
1652090510000|2022-05-09 10:01:50|9956.55|9956.55|9956.92|9956.92|9957.65|9957.65|9956.55|9956.55|0
1652090560000|2022-05-09 10:02:40|9957.31|9957.31|9955.83|9955.83|9957.31|9957.31|9955.83|9955.83|0
1652090570000|2022-05-09 10:02:50|9956.09|9956.09|9956.09|9956.09|9956.09|9956.09|9955.57|9955.57|0
1652090580000|2022-05-09 10:03:00|9956.42|9956.42|9956.42|9956.42|9956.42|9956.42|9956.42|9956.42|0
1652090590000|2022-05-09 10:03:10|9956.78|9956.78|9956.78|9956.78|9956.78|9956.78|9956.78|9956.78|0
1652090600000|2022-05-09 10:03:20|9956.94|9956.94|9956.94|9956.94|9956.94|9956.94|9956.94|9956.94|0
1652090620000|2022-05-09 10:03:40|9957.37|9957.37|9959.37|9959.37|9959.37|9959.37|9957.37|9957.37|0
1652090630000|2022-05-09 10:03:50|9959.61|9959.61|9959.61|9959.61|9959.61|9959.61|9959.61|9959.61|0
1652090640000|2022-05-09 10:04:00|9959.79|9959.79|9959.79|9959.79|9959.79|9959.79|9959.79|9959.79|0
1652090660000|2022-05-09 10:04:20|9960.21|9960.21|9960.21|9960.21|9960.21|9960.21|9960.21|9960.21|0
1652090670000|2022-05-09 10:04:30|9959.96|9959.96|9959.96|9959.96|9959.96|9959.96|9959.96|9959.96|0
1652090680000|2022-05-09 10:04:40|9960.14|9960.14|9962.29|9962.29|9962.29|9962.29|9960.14|9960.14|0
1652090690000|2022-05-09 10:04:50|9962.73|9962.73|9966.97|9966.97|9966.97|9966.97|9962.73|9962.73|0
1652090700000|2022-05-09 10:05:00|9967.1|9967.1|9967.85|9967.85|9967.85|9967.85|9967.1|9967.1|0
1652090720000|2022-05-09 10:05:20|9967.63|9967.63|9966.83|9966.83|9967.63|9967.63|9966.83|9966.83|0
1652090730000|2022-05-09 10:05:30|9967.2|9967.2|9967.2|9967.2|9967.2|9967.2|9967.2|9967.2|0
1652090740000|2022-05-09 10:05:40|9967.98|9967.98|9967.98|9967.98|9967.98|9967.98|9967.98|9967.98|0
1652090750000|2022-05-09 10:05:50|9968.14|9968.14|9968.14|9968.14|9968.14|9968.14|9968.14|9968.14|0
1652090760000|2022-05-09 10:06:00|9969.01|9969.01|9970.12|9970.12|9970.12|9970.12|9969.01|9969.01|0
1652090770000|2022-05-09 10:06:10|9971.17|9971.17|9971.17|9971.17|9971.17|9971.17|9971.17|9971.17|0
1652090780000|2022-05-09 10:06:20|9970.99|9970.99|9970.99|9970.99|9970.99|9970.99|9970.99|9970.99|0
1652090790000|2022-05-09 10:06:30|9971.51|9971.51|9970.64|9970.64|9971.51|9971.51|9970.64|9970.64|0
1652090800000|2022-05-09 10:06:40|9970.41|9970.41|9969.43|9969.43|9970.41|9970.41|9969.43|9969.43|0
1652090810000|2022-05-09 10:06:50|9969.07|9969.07|9967.55|9967.55|9969.07|9969.07|9967.55|9967.55|0
1652090820000|2022-05-09 10:07:00|9967.33|9967.33|9967.77|9967.77|9967.77|9967.77|9967.33|9967.33|0
1652090830000|2022-05-09 10:07:10|9967.55|9967.55|9967.64|9967.64|9967.64|9967.64|9967.22|9967.22|0
1652090840000|2022-05-09 10:07:20|9967.49|9967.49|9967.64|9967.64|9967.64|9967.64|9967.49|9967.49|0
1652090850000|2022-05-09 10:07:30|9966.78|9966.78|9967.4|9967.4|9967.4|9967.4|9966.65|9966.65|0
1652090860000|2022-05-09 10:07:40|9967.53|9967.53|9965.99|9965.99|9967.53|9967.53|9965.99|9965.99|0
1652090870000|2022-05-09 10:07:50|9965.62|9965.62|9965.24|9965.24|9965.62|9965.62|9965.24|9965.24|0
1652090880000|2022-05-09 10:08:00|9965.49|9965.49|9964.58|9964.58|9965.49|9965.49|9964.58|9964.58|0
1652090890000|2022-05-09 10:08:10|9963.8|9963.8|9963.37|9963.37|9963.8|9963.8|9963.37|9963.37|0
1652090910000|2022-05-09 10:08:30|9963.14|9963.14|9962.26|9962.26|9963.14|9963.14|9962.26|9962.26|0
1652090920000|2022-05-09 10:08:40|9961.88|9961.88|9961.04|9961.04|9962.02|9962.02|9961.04|9961.04|0
1652090930000|2022-05-09 10:08:50|9961.17|9961.17|9961.73|9961.73|9961.73|9961.73|9961.17|9961.17|0
1652090940000|2022-05-09 10:09:00|9961.95|9961.95|9962.73|9962.73|9962.73|9962.73|9961.95|9961.95|0
1652090950000|2022-05-09 10:09:10|9963.42|9963.42|9963.19|9963.19|9964.06|9964.06|9963.19|9963.19|0
1652090960000|2022-05-09 10:09:20|9963.97|9963.97|9964.1|9964.1|9964.16|9964.16|9963.73|9963.73|0
1652090970000|2022-05-09 10:09:30|9964.29|9964.29|9963.22|9963.22|9964.29|9964.29|9962.99|9962.99|0
1652090980000|2022-05-09 10:09:40|9962.99|9962.99|9962.77|9962.77|9962.99|9962.99|9962.77|9962.77|0
1652090990000|2022-05-09 10:09:50|9963.22|9963.22|9962.99|9962.99|9963.22|9963.22|9962.99|9962.99|0
1652091000000|2022-05-09 10:10:00|9963.12|9963.12|9963.24|9963.24|9963.24|9963.24|9963.12|9963.12|0
1652091020000|2022-05-09 10:10:20|9962.79|9962.79|9962.79|9962.79|9962.79|9962.79|9962.79|9962.79|0
1652091030000|2022-05-09 10:10:30|9963.02|9963.02|9963.02|9963.02|9963.02|9963.02|9963.02|9963.02|0
1652091040000|2022-05-09 10:10:40|9962.36|9962.36|9962.36|9962.36|9962.36|9962.36|9962.36|9962.36|0
1652091060000|2022-05-09 10:11:00|9961.94|9961.94|9962.36|9962.36|9962.36|9962.36|9961.94|9961.94|0
1652091070000|2022-05-09 10:11:10|9961.68|9961.68|9960.9|9960.9|9961.68|9961.68|9960.9|9960.9|0
1652091080000|2022-05-09 10:11:20|9960.4|9960.4|9960.4|9960.4|9960.4|9960.4|9960.4|9960.4|0
1652091100000|2022-05-09 10:11:40|9959.62|9959.62|9959.62|9959.62|9959.62|9959.62|9959.62|9959.62|0
1652091110000|2022-05-09 10:11:50|9958.84|9958.84|9958.16|9958.16|9958.84|9958.84|9958.16|9958.16|0
1652091120000|2022-05-09 10:12:00|9957.47|9957.47|9956.6|9956.6|9957.47|9957.47|9956.6|9956.6|0
1652091130000|2022-05-09 10:12:10|9956.8|9956.8|9955.63|9955.63|9956.8|9956.8|9955.63|9955.63|0
1652091140000|2022-05-09 10:12:20|9955.99|9955.99|9955.99|9955.99|9955.99|9955.99|9955.99|9955.99|0
1652091150000|2022-05-09 10:12:30|9956.36|9956.36|9955.7|9955.7|9956.36|9956.36|9955.7|9955.7|0
1652091160000|2022-05-09 10:12:40|9955.47|9955.47|9954.79|9954.79|9955.47|9955.47|9954.79|9954.79|0
1652091170000|2022-05-09 10:12:50|9954.01|9954.01|9954.01|9954.01|9954.01|9954.01|9954.01|9954.01|0
1652091190000|2022-05-09 10:13:10|9954.17|9954.17|9954.17|9954.17|9954.17|9954.17|9954.17|9954.17|0
1652091200000|2022-05-09 10:13:20|9953.95|9953.95|9953.57|9953.57|9953.95|9953.95|9953.57|9953.57|0
1652091210000|2022-05-09 10:13:30|9953.45|9953.45|9952.02|9952.02|9953.45|9953.45|9952.02|9952.02|0
1652091220000|2022-05-09 10:13:40|9951.52|9951.52|9950.61|9950.61|9951.52|9951.52|9950.61|9950.61|0
1652091230000|2022-05-09 10:13:50|9949.29|9949.29|9948.21|9948.21|9949.29|9949.29|9948.08|9948.08|0
1652091240000|2022-05-09 10:14:00|9948.48|9948.48|9946.55|9946.55|9948.48|9948.48|9946.55|9946.55|0
1652091250000|2022-05-09 10:14:10|9946.68|9946.68|9946.79|9946.79|9946.79|9946.79|9946.68|9946.68|0
1652091260000|2022-05-09 10:14:20|9947.18|9947.18|9947.18|9947.18|9947.18|9947.18|9947.18|9947.18|0
1652091270000|2022-05-09 10:14:30|9947.02|9947.02|9947.02|9947.02|9947.02|9947.02|9947.02|9947.02|0
1652091280000|2022-05-09 10:14:40|9946.63|9946.63|9945.61|9945.61|9946.7|9946.7|9945.61|9945.61|0
1652091290000|2022-05-09 10:14:50|9945.48|9945.48|9944.81|9944.81|9945.48|9945.48|9944.31|9944.31|0
1652091300000|2022-05-09 10:15:00|9944.03|9944.03|9943.73|9943.73|9944.03|9944.03|9943.73|9943.73|0
1652091310000|2022-05-09 10:15:10|9943.95|9943.95|9945.42|9945.42|9945.42|9945.42|9943.95|9943.95|0
1652091320000|2022-05-09 10:15:20|9945.87|9945.87|9945.65|9945.65|9945.87|9945.87|9945.65|9945.65|0
1652091330000|2022-05-09 10:15:30|9945.86|9945.86|9946.02|9946.02|9946.18|9946.18|9945.86|9945.86|0
1652091340000|2022-05-09 10:15:40|9946.8|9946.8|9947.51|9947.51|9947.67|9947.67|9946.8|9946.8|0
1652091360000|2022-05-09 10:16:00|9947.67|9947.67|9947.14|9947.14|9947.67|9947.67|9947.01|9947.01|0
1652091380000|2022-05-09 10:16:20|9946.45|9946.45|9946.82|9946.82|9946.82|9946.82|9946.23|9946.23|0
1652091390000|2022-05-09 10:16:30|9946.58|9946.58|9945.71|9945.71|9946.81|9946.81|9945.71|9945.71|0
1652091400000|2022-05-09 10:16:40|9945.94|9945.94|9945.77|9945.77|9945.94|9945.94|9945.77|9945.77|0
1652091410000|2022-05-09 10:16:50|9946.22|9946.22|9946.22|9946.22|9946.22|9946.22|9946.22|9946.22|0
1652091420000|2022-05-09 10:17:00|9947.37|9947.37|9948.34|9948.34|9948.34|9948.34|9947.37|9947.37|0
1652091440000|2022-05-09 10:17:20|9948.79|9948.79|9947.42|9947.42|9948.79|9948.79|9947.42|9947.42|0
1652091470000|2022-05-09 10:17:50|9947.67|9947.67|9947.67|9947.67|9947.67|9947.67|9947.67|9947.67|0
1652091480000|2022-05-09 10:18:00|9947.44|9947.44|9946.57|9946.57|9947.44|9947.44|9946.57|9946.57|0
1652091500000|2022-05-09 10:18:20|9946.21|9946.21|9946.21|9946.21|9946.21|9946.21|9946.21|9946.21|0
1652091520000|2022-05-09 10:18:40|9946.42|9946.42|9947.68|9947.68|9947.68|9947.68|9945.99|9945.99|0
1652091540000|2022-05-09 10:19:00|9946.9|9946.9|9946.9|9946.9|9946.9|9946.9|9946.9|9946.9|0
1652091550000|2022-05-09 10:19:10|9946.78|9946.78|9946|9946|9946.78|9946.78|9946|9946|0
1652091560000|2022-05-09 10:19:20|9945.92|9945.92|9945.54|9945.54|9945.92|9945.92|9945.54|9945.54|0
1652091580000|2022-05-09 10:19:40|9945.7|9945.7|9945.17|9945.17|9945.7|9945.7|9945.17|9945.17|0
1652091590000|2022-05-09 10:19:50|9944.95|9944.95|9945.53|9945.53|9945.53|9945.53|9944.29|9944.29|0
1652091600000|2022-05-09 10:20:00|9945.34|9945.34|9945.34|9945.34|9945.34|9945.34|9945.34|9945.34|0
1652091610000|2022-05-09 10:20:10|9945.71|9945.71|9945.55|9945.55|9945.71|9945.71|9945.55|9945.55|0
1652091620000|2022-05-09 10:20:20|9945.36|9945.36|9945.36|9945.36|9945.36|9945.36|9945.36|9945.36|0
1652091650000|2022-05-09 10:20:50|9945.73|9945.73|9945.85|9945.85|9945.85|9945.85|9945.73|9945.73|0
1652091660000|2022-05-09 10:21:00|9945.98|9945.98|9945.98|9945.98|9945.98|9945.98|9945.98|9945.98|0
1652091680000|2022-05-09 10:21:20|9946.24|9946.24|9946.64|9946.64|9946.74|9946.74|9946.24|9946.24|0
1652091690000|2022-05-09 10:21:30|9946.84|9946.84|9946.53|9946.53|9946.89|9946.89|9946.53|9946.53|0
1652091710000|2022-05-09 10:21:50|9946.16|9946.16|9945.38|9945.38|9946.16|9946.16|9944.95|9944.95|0
1652091720000|2022-05-09 10:22:00|9945.82|9945.82|9945.38|9945.38|9945.82|9945.82|9945.38|9945.38|0
1652091730000|2022-05-09 10:22:10|9945.06|9945.06|9945.06|9945.06|9945.06|9945.06|9945.06|9945.06|0
1652091740000|2022-05-09 10:22:20|9945.28|9945.28|9945.06|9945.06|9945.28|9945.28|9945.06|9945.06|0
1652091750000|2022-05-09 10:22:30|9944.63|9944.63|9944.55|9944.55|9944.63|9944.63|9943.78|9943.78|0
1652091760000|2022-05-09 10:22:40|9943.65|9943.65|9943.24|9943.24|9943.65|9943.65|9942.07|9942.07|0
1652091770000|2022-05-09 10:22:50|9942.67|9942.67|9941.76|9941.76|9943.03|9943.03|9941.76|9941.76|0
1652091780000|2022-05-09 10:23:00|9942.18|9942.18|9941.53|9941.53|9942.18|9942.18|9941.53|9941.53|0
1652091790000|2022-05-09 10:23:10|9941.92|9941.92|9941.92|9941.92|9941.92|9941.92|9941.92|9941.92|0
1652091800000|2022-05-09 10:23:20|9941.5|9941.5|9941.5|9941.5|9941.5|9941.5|9941.5|9941.5|0
1652091810000|2022-05-09 10:23:30|9941.72|9941.72|9939.12|9939.12|9941.72|9941.72|9939.12|9939.12|0
1652091820000|2022-05-09 10:23:40|9938.87|9938.87|9934.18|9934.18|9938.87|9938.87|9934.18|9934.18|0
1652091830000|2022-05-09 10:23:50|9933.75|9933.75|9932.46|9932.46|9933.96|9933.96|9932.46|9932.46|0
1652091840000|2022-05-09 10:24:00|9932.89|9932.89|9928.73|9928.73|9932.89|9932.89|9928.73|9928.73|0
1652091850000|2022-05-09 10:24:10|9928.3|9928.3|9928.3|9928.3|9928.3|9928.3|9928.3|9928.3|0
1652091860000|2022-05-09 10:24:20|9928.67|9928.67|9929.92|9929.92|9930.36|9930.36|9928.67|9928.67|0
1652091870000|2022-05-09 10:24:30|9929.72|9929.72|9928.07|9928.07|9929.72|9929.72|9928.07|9928.07|0
1652091880000|2022-05-09 10:24:40|9927.91|9927.91|9927.91|9927.91|9927.91|9927.91|9927.91|9927.91|0
1652091890000|2022-05-09 10:24:50|9927.13|9927.13|9926.45|9926.45|9927.13|9927.13|9926.45|9926.45|0
1652091900000|2022-05-09 10:25:00|9926.22|9926.22|9926.22|9926.22|9926.22|9926.22|9926.22|9926.22|0
1652091910000|2022-05-09 10:25:10|9925.73|9925.73|9924.86|9924.86|9925.73|9925.73|9924.86|9924.86|0
1652091920000|2022-05-09 10:25:20|9925.31|9925.31|9924.43|9924.43|9925.31|9925.31|9924.43|9924.43|0
1652091930000|2022-05-09 10:25:30|9923.81|9923.81|9923.94|9923.94|9923.94|9923.94|9923.81|9923.81|0
1652091940000|2022-05-09 10:25:40|9924.32|9924.32|9924.45|9924.45|9924.45|9924.45|9924.32|9924.32|0
1652091950000|2022-05-09 10:25:50|9924.57|9924.57|9925.35|9925.35|9925.35|9925.35|9924.57|9924.57|0
1652091960000|2022-05-09 10:26:00|9926.14|9926.14|9927.13|9927.13|9927.13|9927.13|9926.14|9926.14|0
1652091980000|2022-05-09 10:26:20|9926.66|9926.66|9926.66|9926.66|9926.66|9926.66|9926.66|9926.66|0
1652091990000|2022-05-09 10:26:30|9926.47|9926.47|9924.79|9924.79|9926.47|9926.47|9924.79|9924.79|0
1652092000000|2022-05-09 10:26:40|9924.42|9924.42|9924.15|9924.15|9924.42|9924.42|9923.69|9923.69|0
1652092020000|2022-05-09 10:27:00|9923.75|9923.75|9920.58|9920.58|9923.99|9923.99|9920.58|9920.58|0
1652092030000|2022-05-09 10:27:10|9919.88|9919.88|9920.22|9920.22|9920.22|9920.22|9919.78|9919.78|0
1652092040000|2022-05-09 10:27:20|9919.44|9919.44|9918.41|9918.41|9919.72|9919.72|9918.31|9918.31|0
1652092050000|2022-05-09 10:27:30|9919.19|9919.19|9918.91|9918.91|9919.19|9919.19|9917.68|9917.68|0
1652092060000|2022-05-09 10:27:40|9919.27|9919.27|9919.27|9919.27|9919.27|9919.27|9919.27|9919.27|0
1652092070000|2022-05-09 10:27:50|9918.92|9918.92|9918.92|9918.92|9918.92|9918.92|9918.92|9918.92|0
1652092080000|2022-05-09 10:28:00|9918.8|9918.8|9918.4|9918.4|9918.8|9918.8|9918.4|9918.4|0
1652092090000|2022-05-09 10:28:10|9919.19|9919.19|9919.15|9919.15|9919.19|9919.19|9918.19|9918.19|0
1652092100000|2022-05-09 10:28:20|9918.93|9918.93|9918.51|9918.51|9918.93|9918.93|9918.51|9918.51|0
1652092110000|2022-05-09 10:28:30|9918.18|9918.18|9918.41|9918.41|9918.41|9918.41|9918.18|9918.18|0
1652092120000|2022-05-09 10:28:40|9918.79|9918.79|9918.41|9918.41|9918.79|9918.79|9918.41|9918.41|0
1652092130000|2022-05-09 10:28:50|9919.19|9919.19|9919.96|9919.96|9919.96|9919.96|9919.19|9919.19|0
1652092140000|2022-05-09 10:29:00|9920.34|9920.34|9920.5|9920.5|9920.5|9920.5|9920.34|9920.34|0
1652092150000|2022-05-09 10:29:10|9920.41|9920.41|9920.16|9920.16|9920.41|9920.41|9920.16|9920.16|0
1652092160000|2022-05-09 10:29:20|9919.73|9919.73|9919.17|9919.17|9919.73|9919.73|9918.86|9918.86|0
1652092170000|2022-05-09 10:29:30|9919.36|9919.36|9919.36|9919.36|9919.36|9919.36|9919.36|9919.36|0
1652092180000|2022-05-09 10:29:40|9919.55|9919.55|9919.55|9919.55|9919.55|9919.55|9919.55|9919.55|0
1652092190000|2022-05-09 10:29:50|9919.06|9919.06|9918.51|9918.51|9919.06|9919.06|9918.28|9918.28|0
1652092200000|2022-05-09 10:30:00|9919.29|9919.29|9920.3|9920.3|9920.3|9920.3|9919.29|9919.29|0
1652092210000|2022-05-09 10:30:10|9919.86|9919.86|9918.56|9918.56|9919.86|9919.86|9918.56|9918.56|0
1652092220000|2022-05-09 10:30:20|9918.65|9918.65|9918.65|9918.65|9918.65|9918.65|9918.65|9918.65|0
1652092230000|2022-05-09 10:30:30|9918.12|9918.12|9918.49|9918.49|9918.49|9918.49|9918.12|9918.12|0
1652092240000|2022-05-09 10:30:40|9918.3|9918.3|9918.3|9918.3|9918.3|9918.3|9918.3|9918.3|0
1652092260000|2022-05-09 10:31:00|9917.87|9917.87|9918.11|9918.11|9918.11|9918.11|9917.43|9917.43|0
1652092270000|2022-05-09 10:31:10|9917.69|9917.69|9917.53|9917.53|9917.69|9917.69|9917.53|9917.53|0
1652092280000|2022-05-09 10:31:20|9915.19|9915.19|9909.85|9909.85|9915.19|9915.19|9909.75|9909.75|0
1652092290000|2022-05-09 10:31:30|9910.07|9910.07|9907.5|9907.5|9910.32|9910.32|9907.5|9907.5|0
1652092300000|2022-05-09 10:31:40|9907.63|9907.63|9907.54|9907.54|9907.91|9907.91|9907.49|9907.49|0
1652092310000|2022-05-09 10:31:50|9907.62|9907.62|9907.75|9907.75|9907.75|9907.75|9907.62|9907.62|0
1652092320000|2022-05-09 10:32:00|9907.17|9907.17|9907.17|9907.17|9907.17|9907.17|9907.17|9907.17|0
1652092330000|2022-05-09 10:32:10|9906.84|9906.84|9907.35|9907.35|9907.35|9907.35|9906.66|9906.66|0
1652092340000|2022-05-09 10:32:20|9907.27|9907.27|9907.51|9907.51|9907.51|9907.51|9906.66|9906.66|0
1652092350000|2022-05-09 10:32:30|9907.67|9907.67|9907.67|9907.67|9907.67|9907.67|9907.67|9907.67|0
1652092360000|2022-05-09 10:32:40|9906.82|9906.82|9906.03|9906.03|9906.82|9906.82|9906.03|9906.03|0
1652092370000|2022-05-09 10:32:50|9905.56|9905.56|9905.48|9905.48|9905.56|9905.56|9905.48|9905.48|0
1652092380000|2022-05-09 10:33:00|9905.56|9905.56|9902.01|9902.01|9905.56|9905.56|9902.01|9902.01|0
1652092390000|2022-05-09 10:33:10|9902.13|9902.13|9902.03|9902.03|9902.13|9902.13|9902.03|9902.03|0
1652092400000|2022-05-09 10:33:20|9901.18|9901.18|9900.14|9900.14|9901.5|9901.5|9900.14|9900.14|0
1652092410000|2022-05-09 10:33:30|9900.03|9900.03|9899.82|9899.82|9900.49|9900.49|9899.82|9899.82|0
1652092430000|2022-05-09 10:33:50|9899.11|9899.11|9899.11|9899.11|9899.11|9899.11|9899.11|9899.11|0
1652092450000|2022-05-09 10:34:10|9898.58|9898.58|9897.89|9897.89|9898.58|9898.58|9897.89|9897.89|0
1652092460000|2022-05-09 10:34:20|9897.72|9897.72|9897.72|9897.72|9897.72|9897.72|9897.61|9897.61|0
1652092470000|2022-05-09 10:34:30|9897.54|9897.54|9897.68|9897.68|9897.68|9897.68|9897.44|9897.44|0
1652092480000|2022-05-09 10:34:40|9898.08|9898.08|9898.08|9898.08|9898.08|9898.08|9898.08|9898.08|0
1652092490000|2022-05-09 10:34:50|9897.64|9897.64|9897.98|9897.98|9897.98|9897.98|9897.45|9897.45|0
1652092500000|2022-05-09 10:35:00|9898.76|9898.76|9898.01|9898.01|9898.76|9898.76|9897|9897|0
1652092510000|2022-05-09 10:35:10|9898.36|9898.36|9898.79|9898.79|9898.79|9898.79|9898.36|9898.36|0
1652092530000|2022-05-09 10:35:30|9898.01|9898.01|9898.01|9898.01|9898.01|9898.01|9898.01|9898.01|0
1652092550000|2022-05-09 10:35:50|9898.46|9898.46|9898.46|9898.46|9898.46|9898.46|9898.46|9898.46|0
1652092560000|2022-05-09 10:36:00|9899.24|9899.24|9899.24|9899.24|9899.24|9899.24|9899.24|9899.24|0
1652092570000|2022-05-09 10:36:10|9898.46|9898.46|9898.03|9898.03|9898.46|9898.46|9898.03|9898.03|0
1652092580000|2022-05-09 10:36:20|9898.62|9898.62|9898.28|9898.28|9898.82|9898.82|9898.28|9898.28|0
1652092590000|2022-05-09 10:36:30|9898.38|9898.38|9898.49|9898.49|9898.49|9898.49|9898.38|9898.38|0
1652092600000|2022-05-09 10:36:40|9897.71|9897.71|9896.23|9896.23|9897.71|9897.71|9896.23|9896.23|0
1652092610000|2022-05-09 10:36:50|9895.45|9895.45|9895.62|9895.62|9895.94|9895.94|9895.45|9895.45|0
1652092620000|2022-05-09 10:37:00|9895.4|9895.4|9896.18|9896.18|9896.18|9896.18|9895.4|9895.4|0
1652092630000|2022-05-09 10:37:10|9896.31|9896.31|9896.55|9896.55|9896.55|9896.55|9896.31|9896.31|0
1652092640000|2022-05-09 10:37:20|9896.68|9896.68|9897.15|9897.15|9897.15|9897.15|9896.37|9896.37|0
1652092650000|2022-05-09 10:37:30|9896.71|9896.71|9896.06|9896.06|9896.71|9896.71|9896.06|9896.06|0
1652092660000|2022-05-09 10:37:40|9896.33|9896.33|9896.33|9896.33|9896.33|9896.33|9896.33|9896.33|0
1652092670000|2022-05-09 10:37:50|9896.55|9896.55|9896.69|9896.69|9896.69|9896.69|9896.55|9896.55|0
1652092680000|2022-05-09 10:38:00|9896.89|9896.89|9896.89|9896.89|9896.89|9896.89|9896.89|9896.89|0
1652092690000|2022-05-09 10:38:10|9896.73|9896.73|9895.95|9895.95|9896.73|9896.73|9895.95|9895.95|0
1652092700000|2022-05-09 10:38:20|9894.64|9894.64|9893.31|9893.31|9894.64|9894.64|9892.88|9892.88|0
1652092710000|2022-05-09 10:38:30|9893.18|9893.18|9893.18|9893.18|9893.18|9893.18|9893.18|9893.18|0
1652092720000|2022-05-09 10:38:40|9893.43|9893.43|9893.03|9893.03|9893.43|9893.43|9893.03|9893.03|0
1652092730000|2022-05-09 10:38:50|9892.38|9892.38|9892.05|9892.05|9892.38|9892.38|9892.05|9892.05|0
1652092750000|2022-05-09 10:39:10|9892.38|9892.38|9892.38|9892.38|9892.38|9892.38|9892.38|9892.38|0
1652092770000|2022-05-09 10:39:30|9892.47|9892.47|9892.38|9892.38|9892.47|9892.47|9892.38|9892.38|0
1652092780000|2022-05-09 10:39:40|9892.02|9892.02|9891.15|9891.15|9892.02|9892.02|9891.15|9891.15|0
1652092790000|2022-05-09 10:39:50|9891.83|9891.83|9891.91|9891.91|9891.91|9891.91|9891.83|9891.83|0
1652092800000|2022-05-09 10:40:00|9892.34|9892.34|9892.96|9892.96|9893.55|9893.55|9892.34|9892.34|0
1652092810000|2022-05-09 10:40:10|9893.08|9893.08|9892.28|9892.28|9893.08|9893.08|9892.28|9892.28|0
1652092820000|2022-05-09 10:40:20|9892.54|9892.54|9892.37|9892.37|9892.54|9892.54|9892.37|9892.37|0
1652092830000|2022-05-09 10:40:30|9892.14|9892.14|9892.84|9892.84|9892.84|9892.84|9892.14|9892.14|0
1652092840000|2022-05-09 10:40:40|9894.15|9894.15|9894.15|9894.15|9894.15|9894.15|9894.15|9894.15|0
1652092860000|2022-05-09 10:41:00|9893.37|9893.37|9892.98|9892.98|9893.37|9893.37|9892.98|9892.98|0
1652092870000|2022-05-09 10:41:10|9893.43|9893.43|9892.77|9892.77|9893.43|9893.43|9892.77|9892.77|0
1652092880000|2022-05-09 10:41:20|9893.02|9893.02|9893.27|9893.27|9893.27|9893.27|9893.02|9893.02|0
1652092900000|2022-05-09 10:41:40|9893.95|9893.95|9893.82|9893.82|9894.2|9894.2|9893.82|9893.82|0
1652092910000|2022-05-09 10:41:50|9894.15|9894.15|9893.5|9893.5|9894.15|9894.15|9893.5|9893.5|0
1652092930000|2022-05-09 10:42:10|9893.97|9893.97|9895.92|9895.92|9895.92|9895.92|9893.97|9893.97|0
1652092940000|2022-05-09 10:42:20|9896.58|9896.58|9896.36|9896.36|9896.58|9896.58|9896.36|9896.36|0
1652092950000|2022-05-09 10:42:30|9896.52|9896.52|9896.52|9896.52|9896.52|9896.52|9896.52|9896.52|0
1652092970000|2022-05-09 10:42:50|9896.36|9896.36|9896.36|9896.36|9896.36|9896.36|9896.36|9896.36|0
1652092980000|2022-05-09 10:43:00|9896.78|9896.78|9892.63|9892.63|9896.78|9896.78|9892.63|9892.63|0
1652092990000|2022-05-09 10:43:10|9892.72|9892.72|9892.82|9892.82|9892.82|9892.82|9892.72|9892.72|0
1652093000000|2022-05-09 10:43:20|9892.39|9892.39|9892.02|9892.02|9892.39|9892.39|9892.02|9892.02|0
1652093030000|2022-05-09 10:43:50|9891.8|9891.8|9891.45|9891.45|9891.88|9891.88|9891.45|9891.45|0
1652093040000|2022-05-09 10:44:00|9891.2|9891.2|9891.86|9891.86|9891.86|9891.86|9891.2|9891.2|0
1652093080000|2022-05-09 10:44:40|9891.75|9891.75|9891.86|9891.86|9891.86|9891.86|9891.75|9891.75|0
1652093100000|2022-05-09 10:45:00|9891.39|9891.39|9891.39|9891.39|9891.39|9891.39|9891.39|9891.39|0
1652093110000|2022-05-09 10:45:10|9890.95|9890.95|9889.9|9889.9|9890.95|9890.95|9889.9|9889.9|0
1652093120000|2022-05-09 10:45:20|9889.79|9889.79|9889.19|9889.19|9889.79|9889.79|9889.1|9889.1|0
1652093130000|2022-05-09 10:45:30|9889.35|9889.35|9889.35|9889.35|9889.35|9889.35|9889.35|9889.35|0
1652093140000|2022-05-09 10:45:40|9888.93|9888.93|9888.93|9888.93|9888.93|9888.93|9888.93|9888.93|0
1652093160000|2022-05-09 10:46:00|9888.43|9888.43|9888.09|9888.09|9888.43|9888.43|9888.09|9888.09|0
1652093200000|2022-05-09 10:46:40|9888.17|9888.17|9888.25|9888.25|9888.25|9888.25|9888.17|9888.17|0
1652093220000|2022-05-09 10:47:00|9887.49|9887.49|9887.49|9887.49|9887.49|9887.49|9887.49|9887.49|0
1652093230000|2022-05-09 10:47:10|9887.27|9887.27|9887.27|9887.27|9887.27|9887.27|9887.27|9887.27|0
1652093250000|2022-05-09 10:47:30|9886.49|9886.49|9886.49|9886.49|9886.49|9886.49|9886.49|9886.49|0
1652093270000|2022-05-09 10:47:50|9886.15|9886.15|9886.15|9886.15|9886.15|9886.15|9886.15|9886.15|0
1652093280000|2022-05-09 10:48:00|9886.52|9886.52|9887.44|9887.44|9887.44|9887.44|9886.52|9886.52|0
1652093290000|2022-05-09 10:48:10|9887.02|9887.02|9887.02|9887.02|9887.02|9887.02|9887.02|9887.02|0
1652093300000|2022-05-09 10:48:20|9887.47|9887.47|9887.6|9887.6|9887.6|9887.6|9887.47|9887.47|0
1652093310000|2022-05-09 10:48:30|9887.85|9887.85|9887.85|9887.85|9887.85|9887.85|9887.85|9887.85|0
1652093320000|2022-05-09 10:48:40|9888.29|9888.29|9888.71|9888.71|9888.71|9888.71|9888.29|9888.29|0
1652093330000|2022-05-09 10:48:50|9888.39|9888.39|9893.15|9893.15|9893.15|9893.15|9888.39|9888.39|0
1652093340000|2022-05-09 10:49:00|9893.58|9893.58|9898.43|9898.43|9898.43|9898.43|9893.11|9893.11|0
1652093350000|2022-05-09 10:49:10|9898.65|9898.65|9898.65|9898.65|9898.65|9898.65|9898.65|9898.65|0
1652093360000|2022-05-09 10:49:20|9898.77|9898.77|9898.77|9898.77|9898.77|9898.77|9898.77|9898.77|0
1652093370000|2022-05-09 10:49:30|9899.51|9899.51|9899.51|9899.51|9899.51|9899.51|9899.51|9899.51|0
1652093380000|2022-05-09 10:49:40|9899.93|9899.93|9903.53|9903.53|9903.53|9903.53|9899.93|9899.93|0
1652093390000|2022-05-09 10:49:50|9903.61|9903.61|9903.61|9903.61|9903.61|9903.61|9903.61|9903.61|0
1652093400000|2022-05-09 10:50:00|9904.32|9904.32|9905.23|9905.23|9905.23|9905.23|9904.32|9904.32|0
1652093410000|2022-05-09 10:50:10|9905.65|9905.65|9905.7|9905.7|9906.52|9906.52|9905.65|9905.65|0
1652093420000|2022-05-09 10:50:20|9905.91|9905.91|9905.91|9905.91|9905.91|9905.91|9905.91|9905.91|0
1652093430000|2022-05-09 10:50:30|9906.24|9906.24|9904.87|9904.87|9906.24|9906.24|9904.87|9904.87|0
1652093440000|2022-05-09 10:50:40|9904.28|9904.28|9903.66|9903.66|9904.28|9904.28|9903.5|9903.5|0
1652093460000|2022-05-09 10:51:00|9902.88|9902.88|9901.3|9901.3|9902.88|9902.88|9901.18|9901.18|0
1652093470000|2022-05-09 10:51:10|9901.48|9901.48|9901.91|9901.91|9901.91|9901.91|9901.48|9901.48|0
1652093490000|2022-05-09 10:51:30|9901.55|9901.55|9900.95|9900.95|9901.55|9901.55|9900.95|9900.95|0
1652093510000|2022-05-09 10:51:50|9900.77|9900.77|9899.99|9899.99|9900.77|9900.77|9899.99|9899.99|0
1652093520000|2022-05-09 10:52:00|9899.52|9899.52|9898.92|9898.92|9899.52|9899.52|9898.92|9898.92|0
1652093530000|2022-05-09 10:52:10|9899.15|9899.15|9899.15|9899.15|9899.15|9899.15|9899.15|9899.15|0
1652093540000|2022-05-09 10:52:20|9899.53|9899.53|9899.53|9899.53|9899.53|9899.53|9899.53|9899.53|0
1652093560000|2022-05-09 10:52:40|9899.37|9899.37|9898.95|9898.95|9899.37|9899.37|9898.95|9898.95|0
1652093620000|2022-05-09 10:53:40|9899.31|9899.31|9901.48|9901.48|9901.85|9901.85|9899.31|9899.31|0
1652093630000|2022-05-09 10:53:50|9901.23|9901.23|9901.23|9901.23|9901.23|9901.23|9901.23|9901.23|0
1652093640000|2022-05-09 10:54:00|9900.99|9900.99|9901.86|9901.86|9901.86|9901.86|9900.99|9900.99|0
1652093660000|2022-05-09 10:54:20|9902.64|9902.64|9902.04|9902.04|9902.77|9902.77|9902.04|9902.04|0
1652093670000|2022-05-09 10:54:30|9902.17|9902.17|9898.83|9898.83|9902.17|9902.17|9898.83|9898.83|0
1652093680000|2022-05-09 10:54:40|9899.12|9899.12|9898.84|9898.84|9901.62|9901.62|9898.84|9898.84|0
1652093690000|2022-05-09 10:54:50|9898.41|9898.41|9898.04|9898.04|9898.41|9898.41|9898.04|9898.04|0
1652093700000|2022-05-09 10:55:00|9897.69|9897.69|9897.43|9897.43|9897.82|9897.82|9897.43|9897.43|0
1652093710000|2022-05-09 10:55:10|9896.99|9896.99|9897.22|9897.22|9897.22|9897.22|9896.99|9896.99|0
1652093720000|2022-05-09 10:55:20|9896.44|9896.44|9897.22|9897.22|9897.22|9897.22|9896.44|9896.44|0
1652093730000|2022-05-09 10:55:30|9896.44|9896.44|9895.94|9895.94|9896.44|9896.44|9895.94|9895.94|0
1652093740000|2022-05-09 10:55:40|9895.72|9895.72|9895.72|9895.72|9895.72|9895.72|9895.72|9895.72|0
1652093750000|2022-05-09 10:55:50|9895.02|9895.02|9895.02|9895.02|9895.02|9895.02|9895.02|9895.02|0
1652093760000|2022-05-09 10:56:00|9894.58|9894.58|9894.58|9894.58|9894.58|9894.58|9894.58|9894.58|0
1652093770000|2022-05-09 10:56:10|9895.44|9895.44|9895.44|9895.44|9895.44|9895.44|9895.44|9895.44|0
1652093780000|2022-05-09 10:56:20|9895|9895|9894.63|9894.63|9895|9895|9894.63|9894.63|0
1652093790000|2022-05-09 10:56:30|9893.85|9893.85|9893.85|9893.85|9893.85|9893.85|9893.85|9893.85|0
1652093800000|2022-05-09 10:56:40|9893.38|9893.38|9893.5|9893.5|9893.62|9893.62|9893.38|9893.38|0
1652093810000|2022-05-09 10:56:50|9894.28|9894.28|9893.93|9893.93|9894.28|9894.28|9893.93|9893.93|0
1652093820000|2022-05-09 10:57:00|9893.56|9893.56|9892.03|9892.03|9893.56|9893.56|9892.03|9892.03|0
1652093830000|2022-05-09 10:57:10|9891.66|9891.66|9890.56|9890.56|9891.66|9891.66|9890.56|9890.56|0
1652093860000|2022-05-09 10:57:40|9891.22|9891.22|9886.53|9886.53|9891.22|9891.22|9886.53|9886.53|0
1652093870000|2022-05-09 10:57:50|9887.06|9887.06|9887.27|9887.27|9887.43|9887.43|9887.06|9887.06|0
1652093880000|2022-05-09 10:58:00|9887.64|9887.64|9888.07|9888.07|9888.07|9888.07|9887.64|9887.64|0
1652093890000|2022-05-09 10:58:10|9887.96|9887.96|9887.9|9887.9|9888.07|9888.07|9887.04|9887.04|0
1652093900000|2022-05-09 10:58:20|9888.32|9888.32|9889.02|9889.02|9889.02|9889.02|9888.32|9888.32|0
1652093910000|2022-05-09 10:58:30|9889.14|9889.14|9889.14|9889.14|9889.14|9889.14|9889.14|9889.14|0
1652093920000|2022-05-09 10:58:40|9889.27|9889.27|9889.27|9889.27|9889.27|9889.27|9889.27|9889.27|0
1652093930000|2022-05-09 10:58:50|9888.83|9888.83|9888.83|9888.83|9888.83|9888.83|9888.83|9888.83|0
1652093940000|2022-05-09 10:59:00|9889.43|9889.43|9890.08|9890.08|9890.08|9890.08|9889.43|9889.43|0
1652093950000|2022-05-09 10:59:10|9889.4|9889.4|9888.8|9888.8|9889.4|9889.4|9888.8|9888.8|0
1652093960000|2022-05-09 10:59:20|9888.64|9888.64|9888.9|9888.9|9888.9|9888.9|9888.64|9888.64|0
1652093970000|2022-05-09 10:59:30|9889.33|9889.33|9889.76|9889.76|9889.76|9889.76|9889.33|9889.33|0
1652093990000|2022-05-09 10:59:50|9888.98|9888.98|9889.3|9889.3|9889.3|9889.3|9888.62|9888.62|0
1652094000000|2022-05-09 11:00:00|9888.87|9888.87|9890.18|9890.18|9890.18|9890.18|9887.96|9887.96|0
1652094010000|2022-05-09 11:00:10|9890.29|9890.29|9890.22|9890.22|9890.29|9890.29|9890|9890|0
1652094020000|2022-05-09 11:00:20|9889.56|9889.56|9889.92|9889.92|9890|9890|9889.56|9889.56|0
1652094030000|2022-05-09 11:00:30|9890.27|9890.27|9891.17|9891.17|9891.61|9891.61|9890.27|9890.27|0
1652094040000|2022-05-09 11:00:40|9891.61|9891.61|9890.9|9890.9|9891.61|9891.61|9890.9|9890.9|0
1652094050000|2022-05-09 11:00:50|9891.27|9891.27|9892.05|9892.05|9892.05|9892.05|9891.27|9891.27|0
1652094060000|2022-05-09 11:01:00|9892.27|9892.27|9892.49|9892.49|9892.49|9892.49|9892.27|9892.27|0
1652094070000|2022-05-09 11:01:10|9892.31|9892.31|9892.2|9892.2|9892.56|9892.56|9892.14|9892.14|0
1652094090000|2022-05-09 11:01:30|9891.98|9891.98|9891.98|9891.98|9891.98|9891.98|9891.98|9891.98|0
1652094110000|2022-05-09 11:01:50|9892.15|9892.15|9891.72|9891.72|9892.15|9892.15|9891.28|9891.28|0
1652094120000|2022-05-09 11:02:00|9891.84|9891.84|9892.17|9892.17|9892.54|9892.54|9891.84|9891.84|0
1652094150000|2022-05-09 11:02:30|9892.04|9892.04|9896.67|9896.67|9896.67|9896.67|9892.04|9892.04|0
1652094160000|2022-05-09 11:02:40|9897.1|9897.1|9902.43|9902.43|9902.43|9902.43|9897.1|9897.1|0
1652094170000|2022-05-09 11:02:50|9903.3|9903.3|9903.46|9903.46|9903.46|9903.46|9902.87|9902.87|0
1652094180000|2022-05-09 11:03:00|9903.59|9903.59|9903.47|9903.47|9903.59|9903.59|9903.34|9903.34|0
1652094190000|2022-05-09 11:03:10|9903.58|9903.58|9903.58|9903.58|9903.58|9903.58|9903.58|9903.58|0
1652094200000|2022-05-09 11:03:20|9903.91|9903.91|9903.91|9903.91|9903.91|9903.91|9903.91|9903.91|0
1652094210000|2022-05-09 11:03:30|9904.16|9904.16|9906.3|9906.3|9906.3|9906.3|9904.16|9904.16|0
1652094220000|2022-05-09 11:03:40|9906.39|9906.39|9907.89|9907.89|9908.35|9908.35|9906.39|9906.39|0
1652094240000|2022-05-09 11:04:00|9908.67|9908.67|9908.67|9908.67|9908.67|9908.67|9908.67|9908.67|0
1652094250000|2022-05-09 11:04:10|9908.24|9908.24|9908.24|9908.24|9908.24|9908.24|9908.24|9908.24|0
1652094260000|2022-05-09 11:04:20|9908.4|9908.4|9906.81|9906.81|9908.4|9908.4|9906.69|9906.69|0
1652094270000|2022-05-09 11:04:30|9906.58|9906.58|9906.58|9906.58|9906.58|9906.58|9906.58|9906.58|0
1652094280000|2022-05-09 11:04:40|9907.02|9907.02|9907.02|9907.02|9907.02|9907.02|9907.02|9907.02|0
1652094290000|2022-05-09 11:04:50|9906.78|9906.78|9906.78|9906.78|9906.78|9906.78|9906.78|9906.78|0
1652094310000|2022-05-09 11:05:10|9906|9906|9906|9906|9906|9906|9906|9906|0
1652094320000|2022-05-09 11:05:20|9905.84|9905.84|9904.57|9904.57|9905.84|9905.84|9904.57|9904.57|0
1652094330000|2022-05-09 11:05:30|9904.8|9904.8|9904.8|9904.8|9904.8|9904.8|9904.8|9904.8|0
1652094340000|2022-05-09 11:05:40|9905.22|9905.22|9905.22|9905.22|9905.22|9905.22|9905.22|9905.22|0
1652094360000|2022-05-09 11:06:00|9905.66|9905.66|9905.66|9905.66|9905.66|9905.66|9905.66|9905.66|0
1652094380000|2022-05-09 11:06:20|9905.34|9905.34|9905.74|9905.74|9905.74|9905.74|9905.34|9905.34|0
1652094390000|2022-05-09 11:06:30|9905.9|9905.9|9906.27|9906.27|9906.27|9906.27|9905.82|9905.82|0
1652094400000|2022-05-09 11:06:40|9906.5|9906.5|9906.5|9906.5|9906.5|9906.5|9906.5|9906.5|0
1652094410000|2022-05-09 11:06:50|9907.04|9907.04|9906.56|9906.56|9907.04|9907.04|9906.56|9906.56|0
1652094420000|2022-05-09 11:07:00|9905.36|9905.36|9904.62|9904.62|9905.36|9905.36|9904.62|9904.62|0
1652094430000|2022-05-09 11:07:10|9904.49|9904.49|9904.14|9904.14|9904.49|9904.49|9903.44|9903.44|0
1652094440000|2022-05-09 11:07:20|9903.44|9903.44|9904.46|9904.46|9904.46|9904.46|9903.44|9903.44|0
1652094450000|2022-05-09 11:07:30|9904.58|9904.58|9904.02|9904.02|9904.58|9904.58|9904.02|9904.02|0
1652094470000|2022-05-09 11:07:50|9903.93|9903.93|9903.93|9903.93|9903.93|9903.93|9903.93|9903.93|0
1652094480000|2022-05-09 11:08:00|9904.71|9904.71|9905.15|9905.15|9905.15|9905.15|9904.71|9904.71|0
1652094500000|2022-05-09 11:08:20|9905.93|9905.93|9905.93|9905.93|9905.93|9905.93|9905.93|9905.93|0
1652094510000|2022-05-09 11:08:30|9906.03|9906.03|9906.14|9906.14|9906.14|9906.14|9906.03|9906.03|0
1652094520000|2022-05-09 11:08:40|9906.51|9906.51|9906.51|9906.51|9906.51|9906.51|9906.51|9906.51|0
1652094540000|2022-05-09 11:09:00|9905.64|9905.64|9905.64|9905.64|9905.64|9905.64|9905.64|9905.64|0
1652094550000|2022-05-09 11:09:10|9905.91|9905.91|9905.77|9905.77|9905.91|9905.91|9905.77|9905.77|0
1652094560000|2022-05-09 11:09:20|9905.61|9905.61|9905.81|9905.81|9905.81|9905.81|9905.1|9905.1|0
1652094570000|2022-05-09 11:09:30|9905.98|9905.98|9906.23|9906.23|9906.23|9906.23|9905.98|9905.98|0
1652094580000|2022-05-09 11:09:40|9905.98|9905.98|9905.98|9905.98|9905.98|9905.98|9905.98|9905.98|0
1652094590000|2022-05-09 11:09:50|9905.76|9905.76|9905.54|9905.54|9905.76|9905.76|9905.54|9905.54|0
1652094630000|2022-05-09 11:10:30|9905.67|9905.67|9905.67|9905.67|9905.67|9905.67|9905.67|9905.67|0
1652094640000|2022-05-09 11:10:40|9906.06|9906.06|9905.93|9905.93|9906.06|9906.06|9905.93|9905.93|0
1652094650000|2022-05-09 11:10:50|9905.75|9905.75|9902.11|9902.11|9906|9906|9902.11|9902.11|0
1652094660000|2022-05-09 11:11:00|9902.44|9902.44|9902.14|9902.14|9902.55|9902.55|9902.14|9902.14|0
1652094670000|2022-05-09 11:11:10|9901.9|9901.9|9900.04|9900.04|9901.9|9901.9|9900.04|9900.04|0
1652094680000|2022-05-09 11:11:20|9900.27|9900.27|9900.04|9900.04|9900.27|9900.27|9900.04|9900.04|0
1652094690000|2022-05-09 11:11:30|9900.37|9900.37|9900.99|9900.99|9900.99|9900.99|9900.37|9900.37|0
1652094710000|2022-05-09 11:11:50|9901.44|9901.44|9901.69|9901.69|9901.69|9901.69|9901.44|9901.44|0
1652094730000|2022-05-09 11:12:10|9901.85|9901.85|9901.53|9901.53|9901.85|9901.85|9901.53|9901.53|0
1652094740000|2022-05-09 11:12:20|9901.62|9901.62|9901.62|9901.62|9901.62|9901.62|9901.62|9901.62|0
1652094750000|2022-05-09 11:12:30|9901.99|9901.99|9901.55|9901.55|9901.99|9901.99|9901.55|9901.55|0
1652094760000|2022-05-09 11:12:40|9901.78|9901.78|9901.99|9901.99|9901.99|9901.99|9901.78|9901.78|0
1652094770000|2022-05-09 11:12:50|9902.77|9902.77|9903.44|9903.44|9903.44|9903.44|9902.77|9902.77|0
1652094800000|2022-05-09 11:13:20|9902.98|9902.98|9902.29|9902.29|9903.07|9903.07|9902.29|9902.29|0
1652094810000|2022-05-09 11:13:30|9903.52|9903.52|9902.04|9902.04|9903.52|9903.52|9902.04|9902.04|0
1652094820000|2022-05-09 11:13:40|9901.87|9901.87|9901.98|9901.98|9901.98|9901.98|9901.87|9901.87|0
1652094830000|2022-05-09 11:13:50|9902.15|9902.15|9901.82|9901.82|9902.15|9902.15|9901.29|9901.29|0
1652094840000|2022-05-09 11:14:00|9901.69|9901.69|9903.61|9903.61|9903.61|9903.61|9901.69|9901.69|0
1652094850000|2022-05-09 11:14:10|9903.26|9903.26|9903.26|9903.26|9903.26|9903.26|9903.26|9903.26|0
1652094870000|2022-05-09 11:14:30|9902.84|9902.84|9902.48|9902.48|9902.84|9902.84|9902.48|9902.48|0
1652094900000|2022-05-09 11:15:00|9903.01|9903.01|9902.91|9902.91|9903.14|9903.14|9902.91|9902.91|0
1652094910000|2022-05-09 11:15:10|9902.59|9902.59|9902.27|9902.27|9902.59|9902.59|9901.47|9901.47|0
1652094930000|2022-05-09 11:15:30|9901.48|9901.48|9901.48|9901.48|9901.48|9901.48|9901.48|9901.48|0
1652094960000|2022-05-09 11:16:00|9901.66|9901.66|9902.82|9902.82|9902.82|9902.82|9901.66|9901.66|0
1652094990000|2022-05-09 11:16:30|9902.56|9902.56|9902.56|9902.56|9902.56|9902.56|9902.56|9902.56|0
1652095010000|2022-05-09 11:16:50|9902.79|9902.79|9902.79|9902.79|9902.79|9902.79|9902.79|9902.79|0
1652095020000|2022-05-09 11:17:00|9903.03|9903.03|9902.87|9902.87|9903.03|9903.03|9902.87|9902.87|0
1652095030000|2022-05-09 11:17:10|9902.6|9902.6|9901.32|9901.32|9902.6|9902.6|9900.87|9900.87|0
1652095040000|2022-05-09 11:17:20|9900.87|9900.87|9900.87|9900.87|9900.87|9900.87|9900.87|9900.87|0
1652095070000|2022-05-09 11:17:50|9901.03|9901.03|9901.19|9901.19|9901.19|9901.19|9901.03|9901.03|0
1652095120000|2022-05-09 11:18:40|9901.42|9901.42|9902.88|9902.88|9902.88|9902.88|9901.42|9901.42|0
1652095130000|2022-05-09 11:18:50|9903.54|9903.54|9904|9904|9904|9904|9903.54|9903.54|0
1652095140000|2022-05-09 11:19:00|9904.27|9904.27|9904.86|9904.86|9904.86|9904.86|9904.27|9904.27|0
1652095150000|2022-05-09 11:19:10|9904.74|9904.74|9904.66|9904.66|9904.74|9904.74|9904.3|9904.3|0
1652095180000|2022-05-09 11:19:40|9904.41|9904.41|9903.92|9903.92|9904.41|9904.41|9903.92|9903.92|0
1652095190000|2022-05-09 11:19:50|9904.15|9904.15|9903.71|9903.71|9904.15|9904.15|9903.71|9903.71|0
1652095200000|2022-05-09 11:20:00|9903.96|9903.96|9903.96|9903.96|9903.96|9903.96|9903.96|9903.96|0
1652095210000|2022-05-09 11:20:10|9903.78|9903.78|9902.75|9902.75|9904.64|9904.64|9902.75|9902.75|0
1652095220000|2022-05-09 11:20:20|9903.12|9903.12|9902.87|9902.87|9903.12|9903.12|9902.87|9902.87|0
1652095230000|2022-05-09 11:20:30|9902.48|9902.48|9903.26|9903.26|9903.26|9903.26|9902.48|9902.48|0
1652095250000|2022-05-09 11:20:50|9903.45|9903.45|9901.4|9901.4|9903.45|9903.45|9901.4|9901.4|0
1652095260000|2022-05-09 11:21:00|9902.18|9902.18|9902.18|9902.18|9902.18|9902.18|9902.18|9902.18|0
1652095270000|2022-05-09 11:21:10|9901.81|9901.81|9902.24|9902.24|9902.24|9902.24|9901.81|9901.81|0
1652095280000|2022-05-09 11:21:20|9902.68|9902.68|9902.68|9902.68|9902.68|9902.68|9902.68|9902.68|0
1652095300000|2022-05-09 11:21:40|9902.6|9902.6|9902.6|9902.6|9902.6|9902.6|9902.6|9902.6|0
1652095310000|2022-05-09 11:21:50|9903.13|9903.13|9903.13|9903.13|9903.13|9903.13|9903.13|9903.13|0
1652095320000|2022-05-09 11:22:00|9903.72|9903.72|9905.14|9905.14|9905.14|9905.14|9903.72|9903.72|0
1652095330000|2022-05-09 11:22:10|9904.36|9904.36|9905.4|9905.4|9905.4|9905.4|9904.36|9904.36|0
1652095360000|2022-05-09 11:22:40|9905.19|9905.19|9904.79|9904.79|9905.19|9905.19|9904.79|9904.79|0
1652095380000|2022-05-09 11:23:00|9904.44|9904.44|9904.18|9904.18|9904.44|9904.44|9904.18|9904.18|0
1652095410000|2022-05-09 11:23:30|9904.1|9904.1|9904.1|9904.1|9904.1|9904.1|9904.1|9904.1|0
1652095420000|2022-05-09 11:23:40|9903.66|9903.66|9903.27|9903.27|9903.66|9903.66|9903.27|9903.27|0
1652095440000|2022-05-09 11:24:00|9904.25|9904.25|9905.25|9905.25|9905.25|9905.25|9904.25|9904.25|0
1652095450000|2022-05-09 11:24:10|9905.67|9905.67|9905.67|9905.67|9905.67|9905.67|9905.67|9905.67|0
1652095480000|2022-05-09 11:24:40|9906.1|9906.1|9906.67|9906.67|9906.67|9906.67|9906.1|9906.1|0
1652095490000|2022-05-09 11:24:50|9907.1|9907.1|9909.15|9909.15|9909.15|9909.15|9907.1|9907.1|0
1652095520000|2022-05-09 11:25:20|9908.19|9908.19|9908.85|9908.85|9908.85|9908.85|9908.19|9908.19|0
1652095540000|2022-05-09 11:25:40|9908.6|9908.6|9908.6|9908.6|9908.6|9908.6|9908.6|9908.6|0
1652095550000|2022-05-09 11:25:50|9908.83|9908.83|9908.83|9908.83|9908.83|9908.83|9908.83|9908.83|0
1652095560000|2022-05-09 11:26:00|9908.33|9908.33|9909.11|9909.11|9909.11|9909.11|9908.33|9908.33|0
1652095590000|2022-05-09 11:26:30|9908.33|9908.33|9908.33|9908.33|9908.33|9908.33|9908.33|9908.33|0
1652095610000|2022-05-09 11:26:50|9908.21|9908.21|9908.21|9908.21|9908.21|9908.21|9908.21|9908.21|0
1652095650000|2022-05-09 11:27:30|9907.77|9907.77|9907.77|9907.77|9907.77|9907.77|9907.77|9907.77|0
1652095660000|2022-05-09 11:27:40|9908.21|9908.21|9908.21|9908.21|9908.21|9908.21|9908.21|9908.21|0
1652095670000|2022-05-09 11:27:50|9907.52|9907.52|9907.52|9907.52|9907.52|9907.52|9907.52|9907.52|0
1652095680000|2022-05-09 11:28:00|9907.1|9907.1|9906.71|9906.71|9907.52|9907.52|9906.71|9906.71|0
1652095690000|2022-05-09 11:28:10|9905.84|9905.84|9905.43|9905.43|9905.84|9905.84|9905.43|9905.43|0
1652095700000|2022-05-09 11:28:20|9905.35|9905.35|9904.73|9904.73|9905.35|9905.35|9904.73|9904.73|0
1652095720000|2022-05-09 11:28:40|9905.16|9905.16|9905.38|9905.38|9905.6|9905.6|9905.16|9905.16|0
1652095730000|2022-05-09 11:28:50|9906.16|9906.16|9905.72|9905.72|9906.16|9906.16|9905.72|9905.72|0
1652095740000|2022-05-09 11:29:00|9906.5|9906.5|9906.5|9906.5|9906.86|9906.86|9906.5|9906.5|0
1652095750000|2022-05-09 11:29:10|9905.72|9905.72|9905|9905|9905.72|9905.72|9905|9905|0
1652095760000|2022-05-09 11:29:20|9905.08|9905.08|9905.18|9905.18|9905.18|9905.18|9905|9905|0
1652095770000|2022-05-09 11:29:30|9904.92|9904.92|9903.02|9903.02|9904.92|9904.92|9903.02|9903.02|0
1652095780000|2022-05-09 11:29:40|9902.77|9902.77|9901.47|9901.47|9902.77|9902.77|9901.47|9901.47|0
1652095790000|2022-05-09 11:29:50|9901.29|9901.29|9901.47|9901.47|9901.47|9901.47|9901.29|9901.29|0
1652095800000|2022-05-09 11:30:00|9901.04|9901.04|9901.04|9901.04|9901.04|9901.04|9901.04|9901.04|0
1652095810000|2022-05-09 11:30:10|9900.26|9900.26|9900.26|9900.26|9900.26|9900.26|9900.26|9900.26|0
1652095850000|2022-05-09 11:30:50|9900.44|9900.44|9900.23|9900.23|9900.44|9900.44|9900.09|9900.09|0
1652095860000|2022-05-09 11:31:00|9900.59|9900.59|9899.88|9899.88|9900.59|9900.59|9899.88|9899.88|0
1652095870000|2022-05-09 11:31:10|9900.05|9900.05|9899.96|9899.96|9900.05|9900.05|9899.96|9899.96|0
1652095880000|2022-05-09 11:31:20|9899.73|9899.73|9898.66|9898.66|9899.73|9899.73|9898.66|9898.66|0
1652095890000|2022-05-09 11:31:30|9898.89|9898.89|9898.89|9898.89|9898.89|9898.89|9898.89|9898.89|0
1652095900000|2022-05-09 11:31:40|9897.91|9897.91|9896.43|9896.43|9897.91|9897.91|9896.3|9896.3|0
1652095910000|2022-05-09 11:31:50|9896.79|9896.79|9898.44|9898.44|9898.44|9898.44|9896.47|9896.47|0
1652095920000|2022-05-09 11:32:00|9898.07|9898.07|9898.31|9898.31|9898.31|9898.31|9897.95|9897.95|0
1652095930000|2022-05-09 11:32:10|9898.44|9898.44|9897.78|9897.78|9898.44|9898.44|9897.78|9897.78|0
1652095940000|2022-05-09 11:32:20|9898.44|9898.44|9898.44|9898.44|9898.44|9898.44|9898.44|9898.44|0
1652095950000|2022-05-09 11:32:30|9897.65|9897.65|9897.84|9897.84|9897.84|9897.84|9897.65|9897.65|0
1652095960000|2022-05-09 11:32:40|9898.62|9898.62|9898.62|9898.62|9898.62|9898.62|9898.62|9898.62|0
1652095970000|2022-05-09 11:32:50|9899.23|9899.23|9899.6|9899.6|9899.6|9899.6|9899.23|9899.23|0
1652095980000|2022-05-09 11:33:00|9899.23|9899.23|9899.23|9899.23|9899.23|9899.23|9899.23|9899.23|0
1652096000000|2022-05-09 11:33:20|9899.08|9899.08|9898.92|9898.92|9899.08|9899.08|9898.92|9898.92|0
1652096010000|2022-05-09 11:33:30|9899.35|9899.35|9899.35|9899.35|9899.35|9899.35|9899.35|9899.35|0
1652096020000|2022-05-09 11:33:40|9899.51|9899.51|9899.51|9899.51|9899.51|9899.51|9899.51|9899.51|0
1652096030000|2022-05-09 11:33:50|9899.88|9899.88|9901.63|9901.63|9901.63|9901.63|9899.88|9899.88|0
1652096040000|2022-05-09 11:34:00|9901.98|9901.98|9902.76|9902.76|9902.76|9902.76|9901.98|9901.98|0
1652096050000|2022-05-09 11:34:10|9903.54|9903.54|9903.54|9903.54|9903.54|9903.54|9903.54|9903.54|0
1652096060000|2022-05-09 11:34:20|9904.32|9904.32|9904.35|9904.35|9904.57|9904.57|9904.32|9904.32|0
1652096090000|2022-05-09 11:34:50|9904.44|9904.44|9905.14|9905.14|9905.31|9905.31|9904.44|9904.44|0
1652096110000|2022-05-09 11:35:10|9905.57|9905.57|9906.01|9906.01|9906.01|9906.01|9905.57|9905.57|0
1652096130000|2022-05-09 11:35:30|9905.64|9905.64|9908.47|9908.47|9908.47|9908.47|9905.64|9905.64|0
1652096140000|2022-05-09 11:35:40|9908.55|9908.55|9908.55|9908.55|9908.55|9908.55|9908.55|9908.55|0
1652096150000|2022-05-09 11:35:50|9908.38|9908.38|9908.97|9908.97|9909.35|9909.35|9908.2|9908.2|0
1652096160000|2022-05-09 11:36:00|9909.13|9909.13|9909.55|9909.55|9909.55|9909.55|9909.05|9909.05|0
1652096170000|2022-05-09 11:36:10|9909.65|9909.65|9909.65|9909.65|9909.65|9909.65|9909.65|9909.65|0
1652096180000|2022-05-09 11:36:20|9909.22|9909.22|9909.15|9909.15|9909.22|9909.22|9908.77|9908.77|0
1652096190000|2022-05-09 11:36:30|9908.7|9908.7|9908.34|9908.34|9908.7|9908.7|9908.34|9908.34|0
1652096200000|2022-05-09 11:36:40|9909.25|9909.25|9909.71|9909.71|9909.71|9909.71|9909.25|9909.25|0
1652096210000|2022-05-09 11:36:50|9910.06|9910.06|9910.06|9910.06|9910.06|9910.06|9910.06|9910.06|0
1652096230000|2022-05-09 11:37:10|9910.23|9910.23|9910.23|9910.23|9910.23|9910.23|9910.23|9910.23|0
1652096250000|2022-05-09 11:37:30|9910.67|9910.67|9910.67|9910.67|9910.67|9910.67|9910.67|9910.67|0
1652096260000|2022-05-09 11:37:40|9910.45|9910.45|9910.61|9910.61|9910.61|9910.61|9910.45|9910.45|0
1652096270000|2022-05-09 11:37:50|9910.37|9910.37|9911.15|9911.15|9911.15|9911.15|9910.37|9910.37|0
1652096280000|2022-05-09 11:38:00|9910.37|9910.37|9910.37|9910.37|9910.37|9910.37|9910.37|9910.37|0
1652096290000|2022-05-09 11:38:10|9909.48|9909.48|9909.03|9909.03|9909.48|9909.48|9909.03|9909.03|0
1652096300000|2022-05-09 11:38:20|9908.25|9908.25|9908.74|9908.74|9908.74|9908.74|9908.25|9908.25|0
1652096310000|2022-05-09 11:38:30|9909.2|9909.2|9909.53|9909.53|9909.53|9909.53|9909.2|9909.2|0
1652096320000|2022-05-09 11:38:40|9909.8|9909.8|9909.98|9909.98|9909.98|9909.98|9909.8|9909.8|0
1652096340000|2022-05-09 11:39:00|9910.33|9910.33|9910.51|9910.51|9910.51|9910.51|9910.33|9910.33|0
1652096350000|2022-05-09 11:39:10|9910.66|9910.66|9910.66|9910.66|9910.66|9910.66|9910.66|9910.66|0
1652096360000|2022-05-09 11:39:20|9910.31|9910.31|9910.31|9910.31|9910.31|9910.31|9910.31|9910.31|0
1652096370000|2022-05-09 11:39:30|9910.15|9910.15|9910.31|9910.31|9910.31|9910.31|9910.15|9910.15|0
1652096380000|2022-05-09 11:39:40|9910.54|9910.54|9910.54|9910.54|9910.54|9910.54|9910.54|9910.54|0
1652096390000|2022-05-09 11:39:50|9910.97|9910.97|9910.97|9910.97|9910.97|9910.97|9910.97|9910.97|0
1652096430000|2022-05-09 11:40:30|9911.17|9911.17|9911.17|9911.17|9911.17|9911.17|9911.17|9911.17|0
1652096450000|2022-05-09 11:40:50|9910.3|9910.3|9910.3|9910.3|9910.3|9910.3|9910.3|9910.3|0
1652096460000|2022-05-09 11:41:00|9910.73|9910.73|9910.73|9910.73|9910.73|9910.73|9910.73|9910.73|0
1652096480000|2022-05-09 11:41:20|9910.95|9910.95|9911.38|9911.38|9911.38|9911.38|9910.95|9910.95|0
1652096490000|2022-05-09 11:41:30|9911.73|9911.73|9911.73|9911.73|9911.73|9911.73|9911.73|9911.73|0
1652096510000|2022-05-09 11:41:50|9911.84|9911.84|9911.84|9911.84|9911.84|9911.84|9911.84|9911.84|0
1652096520000|2022-05-09 11:42:00|9912.16|9912.16|9912.16|9912.16|9912.16|9912.16|9912.16|9912.16|0
1652096540000|2022-05-09 11:42:20|9911.91|9911.91|9911.91|9911.91|9911.91|9911.91|9911.91|9911.91|0
1652096550000|2022-05-09 11:42:30|9912.23|9912.23|9911.86|9911.86|9912.23|9912.23|9911.86|9911.86|0
1652096560000|2022-05-09 11:42:40|9912.12|9912.12|9912.25|9912.25|9912.25|9912.25|9912.12|9912.12|0
1652096570000|2022-05-09 11:42:50|9911.99|9911.99|9911.99|9911.99|9911.99|9911.99|9911.99|9911.99|0
1652096580000|2022-05-09 11:43:00|9912.98|9912.98|9912.98|9912.98|9912.98|9912.98|9912.98|9912.98|0
1652096590000|2022-05-09 11:43:10|9913.41|9913.41|9914.7|9914.7|9915.12|9915.12|9913.41|9913.41|0
1652096600000|2022-05-09 11:43:20|9914.89|9914.89|9913.08|9913.08|9914.89|9914.89|9913.08|9913.08|0
1652096620000|2022-05-09 11:43:40|9911.52|9911.52|9911.81|9911.81|9912.67|9912.67|9911.52|9911.52|0
1652096630000|2022-05-09 11:43:50|9911.59|9911.59|9911.59|9911.59|9911.59|9911.59|9911.59|9911.59|0
1652096640000|2022-05-09 11:44:00|9911.09|9911.09|9908.83|9908.83|9911.46|9911.46|9907.79|9907.79|0
1652096650000|2022-05-09 11:44:10|9909.16|9909.16|9909.14|9909.14|9909.49|9909.49|9909.14|9909.14|0
1652096660000|2022-05-09 11:44:20|9909.39|9909.39|9909.39|9909.39|9909.39|9909.39|9909.39|9909.39|0
1652096670000|2022-05-09 11:44:30|9908.97|9908.97|9908.97|9908.97|9908.97|9908.97|9908.97|9908.97|0
1652096700000|2022-05-09 11:45:00|9909.25|9909.25|9909.25|9909.25|9909.25|9909.25|9909.25|9909.25|0
1652096710000|2022-05-09 11:45:10|9909.42|9909.42|9909.42|9909.42|9909.42|9909.42|9909.42|9909.42|0
1652096720000|2022-05-09 11:45:20|9909.67|9909.67|9909.14|9909.14|9910.02|9910.02|9909.14|9909.14|0
1652096760000|2022-05-09 11:46:00|9909.32|9909.32|9909.32|9909.32|9909.32|9909.32|9909.32|9909.32|0
1652096770000|2022-05-09 11:46:10|9910.1|9910.1|9910.72|9910.72|9910.72|9910.72|9910.1|9910.1|0
1652096780000|2022-05-09 11:46:20|9911.46|9911.46|9911.89|9911.89|9911.89|9911.89|9911.46|9911.46|0
1652096790000|2022-05-09 11:46:30|9911.98|9911.98|9912.86|9912.86|9912.86|9912.86|9911.98|9911.98|0
1652096800000|2022-05-09 11:46:40|9912.75|9912.75|9912.75|9912.75|9912.75|9912.75|9912.42|9912.42|0
1652096810000|2022-05-09 11:46:50|9912.93|9912.93|9912.93|9912.93|9912.93|9912.93|9912.93|9912.93|0
1652096820000|2022-05-09 11:47:00|9912.5|9912.5|9910.92|9910.92|9912.5|9912.5|9910.92|9910.92|0
1652096830000|2022-05-09 11:47:10|9910.69|9910.69|9909.79|9909.79|9910.69|9910.69|9909.79|9909.79|0
1652096850000|2022-05-09 11:47:30|9909.1|9909.1|9908.19|9908.19|9909.1|9909.1|9908.19|9908.19|0
1652096870000|2022-05-09 11:47:50|9908.56|9908.56|9908.56|9908.56|9908.56|9908.56|9908.56|9908.56|0
1652096880000|2022-05-09 11:48:00|9909.25|9909.25|9909.12|9909.12|9909.25|9909.25|9909.12|9909.12|0
1652096890000|2022-05-09 11:48:10|9909.35|9909.35|9909.58|9909.58|9910.03|9910.03|9909.35|9909.35|0
1652096900000|2022-05-09 11:48:20|9910.46|9910.46|9911.24|9911.24|9911.24|9911.24|9910.46|9910.46|0
1652096920000|2022-05-09 11:48:40|9911.63|9911.63|9912.5|9912.5|9912.5|9912.5|9911.63|9911.63|0
1652096930000|2022-05-09 11:48:50|9913.42|9913.42|9913.58|9913.58|9913.58|9913.58|9913.42|9913.42|0
1652096940000|2022-05-09 11:49:00|9914.36|9914.36|9914.36|9914.36|9914.36|9914.36|9914.36|9914.36|0
1652096950000|2022-05-09 11:49:10|9915.14|9915.14|9914.27|9914.27|9915.14|9915.14|9914.27|9914.27|0
1652096970000|2022-05-09 11:49:30|9914.43|9914.43|9914.43|9914.43|9914.43|9914.43|9914.43|9914.43|0
1652097010000|2022-05-09 11:50:10|9914|9914|9913.87|9913.87|9914|9914|9913.87|9913.87|0
1652097020000|2022-05-09 11:50:20|9914.76|9914.76|9914.76|9914.76|9914.76|9914.76|9914.76|9914.76|0
1652097030000|2022-05-09 11:50:30|9915.54|9915.54|9916.46|9916.46|9916.46|9916.46|9915.54|9915.54|0
1652097040000|2022-05-09 11:50:40|9916.1|9916.1|9916.1|9916.1|9916.1|9916.1|9916.1|9916.1|0
1652097050000|2022-05-09 11:50:50|9915.73|9915.73|9915.69|9915.69|9916.06|9916.06|9915.69|9915.69|0
1652097060000|2022-05-09 11:51:00|9916.12|9916.12|9916.34|9916.34|9916.34|9916.34|9916.12|9916.12|0
1652097070000|2022-05-09 11:51:10|9916.47|9916.47|9918.99|9918.99|9918.99|9918.99|9916.47|9916.47|0
1652097090000|2022-05-09 11:51:30|9918.62|9918.62|9918.19|9918.19|9918.62|9918.62|9918.19|9918.19|0
1652097100000|2022-05-09 11:51:40|9918.44|9918.44|9918.44|9918.44|9918.44|9918.44|9918.44|9918.44|0
1652097130000|2022-05-09 11:52:10|9918.88|9918.88|9918.44|9918.44|9918.88|9918.88|9918.44|9918.44|0
1652097140000|2022-05-09 11:52:20|9918.87|9918.87|9918.65|9918.65|9918.87|9918.87|9918.65|9918.65|0
1652097150000|2022-05-09 11:52:30|9918.73|9918.73|9918.73|9918.73|9918.73|9918.73|9918.73|9918.73|0
1652097160000|2022-05-09 11:52:40|9919.41|9919.41|9919.41|9919.41|9919.41|9919.41|9919.41|9919.41|0
1652097170000|2022-05-09 11:52:50|9919.29|9919.29|9919.49|9919.49|9919.49|9919.49|9919.29|9919.29|0
1652097180000|2022-05-09 11:53:00|9919.65|9919.65|9919.92|9919.92|9919.92|9919.92|9919.49|9919.49|0
1652097210000|2022-05-09 11:53:30|9920.16|9920.16|9920.97|9920.97|9921.03|9921.03|9920.16|9920.16|0
1652097230000|2022-05-09 11:53:50|9920.54|9920.54|9921.19|9921.19|9921.35|9921.35|9920.54|9920.54|0
1652097240000|2022-05-09 11:54:00|9921.89|9921.89|9921.58|9921.58|9921.89|9921.89|9921.36|9921.36|0
1652097250000|2022-05-09 11:54:10|9922.36|9922.36|9923.66|9923.66|9923.66|9923.66|9922.36|9922.36|0
1652097260000|2022-05-09 11:54:20|9924.1|9924.1|9926.73|9926.73|9926.73|9926.73|9924.1|9924.1|0
1652097270000|2022-05-09 11:54:30|9926.8|9926.8|9926.8|9926.8|9926.8|9926.8|9926.8|9926.8|0
1652097280000|2022-05-09 11:54:40|9927.33|9927.33|9927.33|9927.33|9927.33|9927.33|9927.33|9927.33|0
1652097290000|2022-05-09 11:54:50|9927.65|9927.65|9927.65|9927.65|9927.65|9927.65|9927.65|9927.65|0
1652097300000|2022-05-09 11:55:00|9928.09|9928.09|9928.37|9928.37|9928.7|9928.7|9928.09|9928.09|0
1652097310000|2022-05-09 11:55:10|9928.2|9928.2|9927.74|9927.74|9928.2|9928.2|9927.74|9927.74|0
1652097320000|2022-05-09 11:55:20|9928.52|9928.52|9929.25|9929.25|9929.25|9929.25|9928.52|9928.52|0
1652097330000|2022-05-09 11:55:30|9929.69|9929.69|9929.91|9929.91|9930.13|9930.13|9929.69|9929.69|0
1652097340000|2022-05-09 11:55:40|9931.22|9931.22|9931.43|9931.43|9931.43|9931.43|9931.22|9931.22|0
1652097350000|2022-05-09 11:55:50|9931.87|9931.87|9930.57|9930.57|9931.87|9931.87|9930.57|9930.57|0
1652097360000|2022-05-09 11:56:00|9929.7|9929.7|9929.7|9929.7|9929.7|9929.7|9929.7|9929.7|0
1652097370000|2022-05-09 11:56:10|9929.87|9929.87|9930.74|9930.74|9930.74|9930.74|9929.87|9929.87|0
1652097390000|2022-05-09 11:56:30|9930.85|9930.85|9930.85|9930.85|9930.85|9930.85|9930.73|9930.73|0
1652097400000|2022-05-09 11:56:40|9930.73|9930.73|9930.5|9930.5|9930.73|9930.73|9930.5|9930.5|0
1652097410000|2022-05-09 11:56:50|9930.15|9930.15|9929.46|9929.46|9930.15|9930.15|9929.46|9929.46|0
1652097430000|2022-05-09 11:57:10|9929.24|9929.24|9929.24|9929.24|9929.24|9929.24|9929.24|9929.24|0
1652097450000|2022-05-09 11:57:30|9929.69|9929.69|9929.69|9929.69|9929.69|9929.69|9929.69|9929.69|0
1652097470000|2022-05-09 11:57:50|9930.04|9930.04|9930.04|9930.04|9930.04|9930.04|9930.04|9930.04|0
1652097480000|2022-05-09 11:58:00|9930.41|9930.41|9931.54|9931.54|9931.54|9931.54|9930.23|9930.23|0
1652097490000|2022-05-09 11:58:10|9931.1|9931.1|9931.97|9931.97|9931.97|9931.97|9931.1|9931.1|0
1652097500000|2022-05-09 11:58:20|9932.66|9932.66|9933.7|9933.7|9933.8|9933.8|9932.66|9932.66|0
1652097510000|2022-05-09 11:58:30|9934.1|9934.1|9936.48|9936.48|9936.48|9936.48|9934.1|9934.1|0
1652097520000|2022-05-09 11:58:40|9937.26|9937.26|9938.41|9938.41|9938.41|9938.41|9937.26|9937.26|0
1652097530000|2022-05-09 11:58:50|9939.19|9939.19|9942.35|9942.35|9942.35|9942.35|9939.19|9939.19|0
1652097540000|2022-05-09 11:59:00|9942.68|9942.68|9942.76|9942.76|9942.76|9942.76|9942.68|9942.68|0
1652097550000|2022-05-09 11:59:10|9942.84|9942.84|9942.48|9942.48|9942.84|9942.84|9942.48|9942.48|0
1652097560000|2022-05-09 11:59:20|9942.35|9942.35|9942.23|9942.23|9942.35|9942.35|9942.23|9942.23|0
1652097570000|2022-05-09 11:59:30|9941.79|9941.79|9941.24|9941.24|9941.79|9941.79|9941.24|9941.24|0
1652097580000|2022-05-09 11:59:40|9941.08|9941.08|9941.08|9941.08|9941.08|9941.08|9941.08|9941.08|0
1652097600000|2022-05-09 12:00:00|9940.71|9940.71|9940.71|9940.71|9940.71|9940.71|9940.71|9940.71|0
1652097610000|2022-05-09 12:00:10|9941.08|9941.08|9941.08|9941.08|9941.08|9941.08|9941.08|9941.08|0
1652097620000|2022-05-09 12:00:20|9940.85|9940.85|9940.42|9940.42|9941.2|9941.2|9940.42|9940.42|0
1652097630000|2022-05-09 12:00:30|9940.19|9940.19|9939.97|9939.97|9940.19|9940.19|9939.97|9939.97|0
1652097640000|2022-05-09 12:00:40|9939.6|9939.6|9940.03|9940.03|9940.03|9940.03|9939.6|9939.6|0
1652097660000|2022-05-09 12:01:00|9940.12|9940.12|9940.12|9940.12|9940.12|9940.12|9940.12|9940.12|0
1652097670000|2022-05-09 12:01:10|9940.21|9940.21|9940.21|9940.21|9940.21|9940.21|9940.21|9940.21|0
1652097680000|2022-05-09 12:01:20|9940.4|9940.4|9940.05|9940.05|9940.4|9940.4|9940.05|9940.05|0
1652097690000|2022-05-09 12:01:30|9940.17|9940.17|9941.09|9941.09|9941.09|9941.09|9940.17|9940.17|0
1652097700000|2022-05-09 12:01:40|9941|9941|9941|9941|9941|9941|9941|9941|0
1652097710000|2022-05-09 12:01:50|9941.19|9941.19|9941.19|9941.19|9941.19|9941.19|9941.19|9941.19|0
1652097720000|2022-05-09 12:02:00|9941.51|9941.51|9941.67|9941.67|9941.67|9941.67|9941.51|9941.51|0
1652097730000|2022-05-09 12:02:10|9941.24|9941.24|9940.81|9940.81|9941.24|9941.24|9940.81|9940.81|0
1652097740000|2022-05-09 12:02:20|9941.24|9941.24|9942.02|9942.02|9942.02|9942.02|9941.24|9941.24|0
1652097750000|2022-05-09 12:02:30|9942.39|9942.39|9942.46|9942.46|9942.46|9942.46|9942.02|9942.02|0
1652097770000|2022-05-09 12:02:50|9942.62|9942.62|9939.67|9939.67|9942.62|9942.62|9939.67|9939.67|0
1652097780000|2022-05-09 12:03:00|9939.76|9939.76|9939.43|9939.43|9939.76|9939.76|9939.43|9939.43|0
1652097800000|2022-05-09 12:03:20|9939.56|9939.56|9939.56|9939.56|9939.56|9939.56|9939.56|9939.56|0
1652097810000|2022-05-09 12:03:30|9940.42|9940.42|9940.42|9940.42|9940.42|9940.42|9940.42|9940.42|0
1652097820000|2022-05-09 12:03:40|9939.64|9939.64|9940.39|9940.39|9940.39|9940.39|9939.64|9939.64|0
1652097830000|2022-05-09 12:03:50|9940.16|9940.16|9941.06|9941.06|9941.06|9941.06|9940.16|9940.16|0
1652097840000|2022-05-09 12:04:00|9941.22|9941.22|9942.77|9942.77|9942.77|9942.77|9941.22|9941.22|0
1652097870000|2022-05-09 12:04:30|9943.14|9943.14|9943.14|9943.14|9943.14|9943.14|9943.14|9943.14|0
1652097880000|2022-05-09 12:04:40|9943.39|9943.39|9941.53|9941.53|9943.39|9943.39|9941.53|9941.53|0
1652097890000|2022-05-09 12:04:50|9941.79|9941.79|9943.13|9943.13|9943.13|9943.13|9941.79|9941.79|0
1652097900000|2022-05-09 12:05:00|9942.97|9942.97|9939.86|9939.86|9942.97|9942.97|9939.86|9939.86|0
1652097910000|2022-05-09 12:05:10|9939.62|9939.62|9937.71|9937.71|9939.7|9939.7|9937.71|9937.71|0
1652097920000|2022-05-09 12:05:20|9938.17|9938.17|9937.71|9937.71|9938.17|9938.17|9937.71|9937.71|0
1652097930000|2022-05-09 12:05:30|9938.08|9938.08|9939.07|9939.07|9939.07|9939.07|9938.08|9938.08|0
1652097940000|2022-05-09 12:05:40|9940.2|9940.2|9940.43|9940.43|9940.65|9940.65|9940.2|9940.2|0
1652097950000|2022-05-09 12:05:50|9940.86|9940.86|9941.18|9941.18|9941.18|9941.18|9940.86|9940.86|0
1652097960000|2022-05-09 12:06:00|9941.96|9941.96|9942.39|9942.39|9942.39|9942.39|9941.96|9941.96|0
1652097970000|2022-05-09 12:06:10|9943.13|9943.13|9943.13|9943.13|9943.13|9943.13|9943.13|9943.13|0
1652097980000|2022-05-09 12:06:20|9942.35|9942.35|9942.47|9942.47|9942.93|9942.93|9942.35|9942.35|0
1652097990000|2022-05-09 12:06:30|9942.57|9942.57|9944.19|9944.19|9944.19|9944.19|9942.57|9942.57|0
1652098000000|2022-05-09 12:06:40|9944.38|9944.38|9944.38|9944.38|9944.38|9944.38|9944.38|9944.38|0
1652098010000|2022-05-09 12:06:50|9945.29|9945.29|9945.36|9945.36|9945.36|9945.36|9945.29|9945.29|0
1652098020000|2022-05-09 12:07:00|9945.61|9945.61|9946.53|9946.53|9946.92|9946.92|9945.61|9945.61|0
1652098030000|2022-05-09 12:07:10|9947.06|9947.06|9947.06|9947.06|9947.06|9947.06|9947.06|9947.06|0
1652098040000|2022-05-09 12:07:20|9946.71|9946.71|9947.08|9947.08|9947.08|9947.08|9946.71|9946.71|0
1652098050000|2022-05-09 12:07:30|9946.73|9946.73|9946.11|9946.11|9946.73|9946.73|9946.11|9946.11|0
1652098060000|2022-05-09 12:07:40|9946.35|9946.35|9946.35|9946.35|9946.35|9946.35|9946.35|9946.35|0
1652098070000|2022-05-09 12:07:50|9946.6|9946.6|9946.6|9946.6|9946.73|9946.73|9946.6|9946.6|0
1652098080000|2022-05-09 12:08:00|9946.43|9946.43|9947.76|9947.76|9947.76|9947.76|9945.87|9945.87|0
1652098090000|2022-05-09 12:08:10|9948.18|9948.18|9949.11|9949.11|9949.11|9949.11|9948.18|9948.18|0
1652098100000|2022-05-09 12:08:20|9949.43|9949.43|9949.7|9949.7|9949.7|9949.7|9949.43|9949.43|0
1652098110000|2022-05-09 12:08:30|9949.79|9949.79|9949.86|9949.86|9950.12|9950.12|9949.6|9949.6|0
1652098120000|2022-05-09 12:08:40|9950.54|9950.54|9951.99|9951.99|9951.99|9951.99|9950.31|9950.31|0
1652098130000|2022-05-09 12:08:50|9951.63|9951.63|9951.81|9951.81|9951.81|9951.81|9951.63|9951.63|0
1652098140000|2022-05-09 12:09:00|9952.14|9952.14|9951.93|9951.93|9952.46|9952.46|9951.88|9951.88|0
1652098150000|2022-05-09 12:09:10|9952.01|9952.01|9952.24|9952.24|9952.24|9952.24|9952.01|9952.01|0
1652098160000|2022-05-09 12:09:20|9951.99|9951.99|9951.99|9951.99|9951.99|9951.99|9951.99|9951.99|0
1652098170000|2022-05-09 12:09:30|9951.77|9951.77|9951.77|9951.77|9951.77|9951.77|9951.77|9951.77|0
1652098180000|2022-05-09 12:09:40|9951.64|9951.64|9953.98|9953.98|9953.98|9953.98|9951.64|9951.64|0
1652098210000|2022-05-09 12:10:10|9954.17|9954.17|9954.77|9954.77|9954.77|9954.77|9954.17|9954.17|0
1652098220000|2022-05-09 12:10:20|9954.5|9954.5|9953.23|9953.23|9954.9|9954.9|9953.23|9953.23|0
1652098240000|2022-05-09 12:10:40|9952.98|9952.98|9953.11|9953.11|9953.11|9953.11|9952.98|9952.98|0
1652098260000|2022-05-09 12:11:00|9952.99|9952.99|9952.99|9952.99|9952.99|9952.99|9952.99|9952.99|0
1652098270000|2022-05-09 12:11:10|9953.2|9953.2|9953.07|9953.07|9953.2|9953.2|9953.07|9953.07|0
1652098280000|2022-05-09 12:11:20|9952.64|9952.64|9951.86|9951.86|9952.64|9952.64|9951.86|9951.86|0
1652098290000|2022-05-09 12:11:30|9952.64|9952.64|9952.64|9952.64|9952.64|9952.64|9952.64|9952.64|0
1652098300000|2022-05-09 12:11:40|9953.42|9953.42|9952.48|9952.48|9953.42|9953.42|9952.32|9952.32|0
1652098320000|2022-05-09 12:12:00|9952.29|9952.29|9952.48|9952.48|9952.48|9952.48|9952.29|9952.29|0
1652098330000|2022-05-09 12:12:10|9952.67|9952.67|9952.67|9952.67|9952.67|9952.67|9952.67|9952.67|0
1652098370000|2022-05-09 12:12:50|9951.89|9951.89|9951.89|9951.89|9951.89|9951.89|9951.89|9951.89|0
1652098400000|2022-05-09 12:13:20|9951.76|9951.76|9951.76|9951.76|9951.76|9951.76|9951.76|9951.76|0
1652098410000|2022-05-09 12:13:30|9951.89|9951.89|9951.89|9951.89|9951.89|9951.89|9951.89|9951.89|0
1652098430000|2022-05-09 12:13:50|9951.5|9951.5|9952.87|9952.87|9952.87|9952.87|9951.5|9951.5|0
1652098450000|2022-05-09 12:14:10|9953.25|9953.25|9953.13|9953.13|9953.25|9953.25|9952.64|9952.64|0
1652098460000|2022-05-09 12:14:20|9953.25|9953.25|9953.13|9953.13|9953.25|9953.25|9952.48|9952.48|0
1652098470000|2022-05-09 12:14:30|9952.35|9952.35|9951.51|9951.51|9952.35|9952.35|9951.51|9951.51|0
1652098480000|2022-05-09 12:14:40|9951.07|9951.07|9951.91|9951.91|9951.91|9951.91|9951.07|9951.07|0
1652098500000|2022-05-09 12:15:00|9951.76|9951.76|9951.76|9951.76|9951.76|9951.76|9951.76|9951.76|0
1652098510000|2022-05-09 12:15:10|9951.53|9951.53|9948.29|9948.29|9951.53|9951.53|9948.29|9948.29|0
1652098530000|2022-05-09 12:15:30|9948.07|9948.07|9948.07|9948.07|9948.07|9948.07|9948.07|9948.07|0
1652098540000|2022-05-09 12:15:40|9947.96|9947.96|9947.96|9947.96|9947.96|9947.96|9947.96|9947.96|0
1652098550000|2022-05-09 12:15:50|9947.68|9947.68|9947.52|9947.52|9947.68|9947.68|9947.36|9947.36|0
1652098560000|2022-05-09 12:16:00|9947.74|9947.74|9947.74|9947.74|9947.74|9947.74|9947.74|9947.74|0
1652098590000|2022-05-09 12:16:30|9948.18|9948.18|9948.4|9948.4|9948.4|9948.4|9948.18|9948.18|0
1652098620000|2022-05-09 12:17:00|9948.27|9948.27|9947.72|9947.72|9948.27|9948.27|9947.72|9947.72|0
1652098630000|2022-05-09 12:17:10|9946.85|9946.85|9946.85|9946.85|9946.85|9946.85|9946.85|9946.85|0
1652098640000|2022-05-09 12:17:20|9946.66|9946.66|9946.66|9946.66|9946.66|9946.66|9946.66|9946.66|0
1652098650000|2022-05-09 12:17:30|9946.57|9946.57|9946.57|9946.57|9946.57|9946.57|9946.57|9946.57|0
1652098660000|2022-05-09 12:17:40|9946.14|9946.14|9946.14|9946.14|9946.14|9946.14|9946.14|9946.14|0
1652098690000|2022-05-09 12:18:10|9946.92|9946.92|9947.17|9947.17|9947.17|9947.17|9946.92|9946.92|0
1652098710000|2022-05-09 12:18:30|9946.83|9946.83|9946.83|9946.83|9946.83|9946.83|9946.83|9946.83|0
1652098720000|2022-05-09 12:18:40|9946.05|9946.05|9946.05|9946.05|9946.05|9946.05|9946.05|9946.05|0
1652098740000|2022-05-09 12:19:00|9945.68|9945.68|9945.55|9945.55|9945.68|9945.68|9945.55|9945.55|0
1652098750000|2022-05-09 12:19:10|9945.42|9945.42|9945.42|9945.42|9945.42|9945.42|9945.42|9945.42|0
1652098760000|2022-05-09 12:19:20|9945.58|9945.58|9945.93|9945.93|9946.12|9946.12|9945.58|9945.58|0
1652098770000|2022-05-09 12:19:30|9945.36|9945.36|9945.35|9945.35|9945.36|9945.36|9945.17|9945.17|0
1652098780000|2022-05-09 12:19:40|9945.19|9945.19|9945.19|9945.19|9945.19|9945.19|9945.19|9945.19|0
1652098790000|2022-05-09 12:19:50|9944.76|9944.76|9944.76|9944.76|9944.76|9944.76|9944.76|9944.76|0
1652098810000|2022-05-09 12:20:10|9944.32|9944.32|9944.1|9944.1|9944.32|9944.32|9944.1|9944.1|0
1652098820000|2022-05-09 12:20:20|9944.46|9944.46|9944.46|9944.46|9944.46|9944.46|9944.46|9944.46|0
1652098850000|2022-05-09 12:20:50|9944.2|9944.2|9943.55|9943.55|9944.2|9944.2|9943.55|9943.55|0
1652098860000|2022-05-09 12:21:00|9943.9|9943.9|9942.74|9942.74|9943.9|9943.9|9942.61|9942.61|0
1652098870000|2022-05-09 12:21:10|9942.98|9942.98|9943.21|9943.21|9943.21|9943.21|9942.98|9942.98|0
1652098880000|2022-05-09 12:21:20|9942.59|9942.59|9942.5|9942.5|9942.72|9942.72|9942.5|9942.5|0
1652098900000|2022-05-09 12:21:40|9942.97|9942.97|9942.97|9942.97|9942.97|9942.97|9942.97|9942.97|0
1652098910000|2022-05-09 12:21:50|9943.75|9943.75|9943.95|9943.95|9944.18|9944.18|9943.75|9943.75|0
1652098930000|2022-05-09 12:22:10|9944.16|9944.16|9944.62|9944.62|9944.62|9944.62|9944.16|9944.16|0
1652098940000|2022-05-09 12:22:20|9944.26|9944.26|9944.26|9944.26|9944.26|9944.26|9944.26|9944.26|0
1652098960000|2022-05-09 12:22:40|9944.04|9944.04|9943.82|9943.82|9944.04|9944.04|9943.82|9943.82|0
1652098970000|2022-05-09 12:22:50|9943.95|9943.95|9943.95|9943.95|9943.95|9943.95|9943.95|9943.95|0
1652098980000|2022-05-09 12:23:00|9943.62|9943.62|9944.05|9944.05|9944.05|9944.05|9943.62|9943.62|0
1652099010000|2022-05-09 12:23:30|9943.8|9943.8|9943.8|9943.8|9943.8|9943.8|9943.8|9943.8|0
1652099020000|2022-05-09 12:23:40|9944.03|9944.03|9944.25|9944.25|9944.25|9944.25|9944.03|9944.03|0
1652099030000|2022-05-09 12:23:50|9944.38|9944.38|9944.38|9944.38|9944.38|9944.38|9944.38|9944.38|0
1652099060000|2022-05-09 12:24:20|9944.16|9944.16|9943.94|9943.94|9944.16|9944.16|9943.94|9943.94|0
1652099090000|2022-05-09 12:24:50|9943.41|9943.41|9943.28|9943.28|9943.41|9943.41|9942.95|9942.95|0
1652099100000|2022-05-09 12:25:00|9942.5|9942.5|9943.49|9943.49|9943.49|9943.49|9942.5|9942.5|0
1652099110000|2022-05-09 12:25:10|9943.27|9943.27|9943.92|9943.92|9944.05|9944.05|9943.27|9943.27|0
1652099150000|2022-05-09 12:25:50|9943.81|9943.81|9943.81|9943.81|9943.81|9943.81|9943.81|9943.81|0
1652099160000|2022-05-09 12:26:00|9943.6|9943.6|9943.6|9943.6|9943.6|9943.6|9943.6|9943.6|0
1652099180000|2022-05-09 12:26:20|9942.04|9942.04|9942.48|9942.48|9942.48|9942.48|9942.04|9942.04|0
1652099210000|2022-05-09 12:26:50|9942.7|9942.7|9942.7|9942.7|9942.7|9942.7|9942.7|9942.7|0
1652099220000|2022-05-09 12:27:00|9942.45|9942.45|9942.45|9942.45|9942.45|9942.45|9942.45|9942.45|0
1652099230000|2022-05-09 12:27:10|9942.33|9942.33|9942.33|9942.33|9942.33|9942.33|9942.33|9942.33|0
1652099250000|2022-05-09 12:27:30|9942.15|9942.15|9942.15|9942.15|9942.15|9942.15|9942.15|9942.15|0
1652099260000|2022-05-09 12:27:40|9941.99|9941.99|9941.99|9941.99|9941.99|9941.99|9941.99|9941.99|0
1652099270000|2022-05-09 12:27:50|9941.12|9941.12|9941.12|9941.12|9941.12|9941.12|9941.12|9941.12|0
1652099280000|2022-05-09 12:28:00|9941.37|9941.37|9942.28|9942.28|9942.67|9942.67|9941.37|9941.37|0
1652099290000|2022-05-09 12:28:10|9941.4|9941.4|9939.68|9939.68|9941.4|9941.4|9939.53|9939.53|0
1652099300000|2022-05-09 12:28:20|9938.98|9938.98|9936.26|9936.26|9938.98|9938.98|9935.9|9935.9|0
1652099320000|2022-05-09 12:28:40|9935.41|9935.41|9935.84|9935.84|9935.84|9935.84|9935.41|9935.41|0
1652099330000|2022-05-09 12:28:50|9936.01|9936.01|9936.01|9936.01|9936.01|9936.01|9936.01|9936.01|0
1652099340000|2022-05-09 12:29:00|9935.02|9935.02|9933.22|9933.22|9935.43|9935.43|9933.22|9933.22|0
1652099350000|2022-05-09 12:29:10|9932.44|9932.44|9932.44|9932.44|9932.44|9932.44|9932.44|9932.44|0
1652099370000|2022-05-09 12:29:30|9932.24|9932.24|9933.26|9933.26|9933.26|9933.26|9932.24|9932.24|0
1652099380000|2022-05-09 12:29:40|9933.46|9933.46|9933.89|9933.89|9933.89|9933.89|9933.46|9933.46|0
1652099390000|2022-05-09 12:29:50|9934.02|9934.02|9934.63|9934.63|9934.63|9934.63|9934.02|9934.02|0
1652099410000|2022-05-09 12:30:10|9935.41|9935.41|9935.53|9935.53|9935.53|9935.53|9935.41|9935.41|0
1652099420000|2022-05-09 12:30:20|9935.64|9935.64|9935.64|9935.64|9935.64|9935.64|9935.64|9935.64|0
1652099440000|2022-05-09 12:30:40|9935.76|9935.76|9931.61|9931.61|9935.76|9935.76|9931.61|9931.61|0
1652099450000|2022-05-09 12:30:50|9931.08|9931.08|9929.01|9929.01|9931.08|9931.08|9927.07|9927.07|0
1652099460000|2022-05-09 12:31:00|9928.89|9928.89|9926.46|9926.46|9928.89|9928.89|9926.46|9926.46|0
1652099470000|2022-05-09 12:31:10|9926.02|9926.02|9925.04|9925.04|9926.12|9926.12|9925.04|9925.04|0
1652099480000|2022-05-09 12:31:20|9924.67|9924.67|9924.74|9924.74|9924.74|9924.74|9923.53|9923.53|0
1652099490000|2022-05-09 12:31:30|9925.48|9925.48|9924.38|9924.38|9925.48|9925.48|9924.38|9924.38|0
1652099500000|2022-05-09 12:31:40|9923.95|9923.95|9924.31|9924.31|9924.31|9924.31|9923.95|9923.95|0
1652099510000|2022-05-09 12:31:50|9923.95|9923.95|9923.58|9923.58|9923.95|9923.95|9923.58|9923.58|0
1652099520000|2022-05-09 12:32:00|9924.43|9924.43|9928.4|9928.4|9928.57|9928.57|9924.43|9924.43|0
1652099540000|2022-05-09 12:32:20|9927.74|9927.74|9926.79|9926.79|9927.74|9927.74|9926.31|9926.31|0
1652099550000|2022-05-09 12:32:30|9927.12|9927.12|9927.12|9927.12|9927.12|9927.12|9927.12|9927.12|0
1652099560000|2022-05-09 12:32:40|9927.44|9927.44|9928.66|9928.66|9928.66|9928.66|9927.44|9927.44|0
1652099570000|2022-05-09 12:32:50|9928.44|9928.44|9927.79|9927.79|9928.44|9928.44|9927.79|9927.79|0
1652099580000|2022-05-09 12:33:00|9928.11|9928.11|9928.11|9928.11|9928.11|9928.11|9928.11|9928.11|0
1652099590000|2022-05-09 12:33:10|9928.02|9928.02|9928.02|9928.02|9928.02|9928.02|9928.02|9928.02|0
1652099610000|2022-05-09 12:33:30|9928.15|9928.15|9928.52|9928.52|9928.52|9928.52|9928.15|9928.15|0
1652099620000|2022-05-09 12:33:40|9928.89|9928.89|9930.14|9930.14|9930.97|9930.97|9928.89|9928.89|0
1652099630000|2022-05-09 12:33:50|9931.36|9931.36|9931.93|9931.93|9932.1|9932.1|9931.36|9931.36|0
1652099640000|2022-05-09 12:34:00|9931.85|9931.85|9929.49|9929.49|9932.21|9932.21|9929.49|9929.49|0
1652099670000|2022-05-09 12:34:30|9929.71|9929.71|9929.93|9929.93|9929.93|9929.93|9929.71|9929.71|0
1652099700000|2022-05-09 12:35:00|9930.09|9930.09|9930.09|9930.09|9930.09|9930.09|9929.73|9929.73|0
1652099710000|2022-05-09 12:35:10|9929.86|9929.86|9929.86|9929.86|9929.86|9929.86|9929.86|9929.86|0
1652099730000|2022-05-09 12:35:30|9929.63|9929.63|9926.87|9926.87|9929.63|9929.63|9926.87|9926.87|0
1652099740000|2022-05-09 12:35:40|9928.43|9928.43|9928.61|9928.61|9928.8|9928.8|9928.43|9928.43|0
1652099750000|2022-05-09 12:35:50|9928.21|9928.21|9928.01|9928.01|9928.21|9928.21|9928.01|9928.01|0
1652099760000|2022-05-09 12:36:00|9928.19|9928.19|9927.64|9927.64|9928.19|9928.19|9927.64|9927.64|0
1652099770000|2022-05-09 12:36:10|9927.29|9927.29|9927.21|9927.21|9927.46|9927.46|9926.59|9926.59|0
1652099780000|2022-05-09 12:36:20|9927.57|9927.57|9928.24|9928.24|9928.24|9928.24|9927.57|9927.57|0
1652099790000|2022-05-09 12:36:30|9928.37|9928.37|9928.37|9928.37|9928.37|9928.37|9928.37|9928.37|0
1652099800000|2022-05-09 12:36:40|9928.73|9928.73|9928.73|9928.73|9928.73|9928.73|9928.73|9928.73|0
1652099810000|2022-05-09 12:36:50|9929.1|9929.1|9931.32|9931.32|9931.32|9931.32|9929.1|9929.1|0
1652099820000|2022-05-09 12:37:00|9932.1|9932.1|9932.32|9932.32|9932.69|9932.69|9932.1|9932.1|0
1652099840000|2022-05-09 12:37:20|9932.57|9932.57|9934.2|9934.2|9934.2|9934.2|9932.57|9932.57|0
1652099850000|2022-05-09 12:37:30|9935.06|9935.06|9935.84|9935.84|9935.84|9935.84|9935.06|9935.06|0
1652099860000|2022-05-09 12:37:40|9935.93|9935.93|9936.5|9936.5|9936.5|9936.5|9935.93|9935.93|0
1652099870000|2022-05-09 12:37:50|9936.4|9936.4|9938.55|9938.55|9938.55|9938.55|9936.4|9936.4|0
1652099880000|2022-05-09 12:38:00|9938.71|9938.71|9940.12|9940.12|9940.12|9940.12|9938.71|9938.71|0
1652099890000|2022-05-09 12:38:10|9940.19|9940.19|9940.19|9940.19|9940.19|9940.19|9940.19|9940.19|0
1652099900000|2022-05-09 12:38:20|9940.41|9940.41|9940.41|9940.41|9940.8|9940.8|9940.41|9940.41|0
1652099910000|2022-05-09 12:38:30|9940.28|9940.28|9942.51|9942.51|9942.51|9942.51|9940.28|9940.28|0
1652099920000|2022-05-09 12:38:40|9942.64|9942.64|9943.72|9943.72|9943.72|9943.72|9942.64|9942.64|0
1652099930000|2022-05-09 12:38:50|9943.94|9943.94|9943.94|9943.94|9943.94|9943.94|9943.94|9943.94|0
1652099940000|2022-05-09 12:39:00|9943.81|9943.81|9943.39|9943.39|9943.81|9943.81|9943.39|9943.39|0
1652099960000|2022-05-09 12:39:20|9943.2|9943.2|9943.63|9943.63|9943.63|9943.63|9943.2|9943.2|0
1652099970000|2022-05-09 12:39:30|9944.07|9944.07|9944.67|9944.67|9944.67|9944.67|9944.07|9944.07|0
1652099980000|2022-05-09 12:39:40|9945.03|9945.03|9946.35|9946.35|9946.35|9946.35|9945.03|9945.03|0
1652099990000|2022-05-09 12:39:50|9947.13|9947.13|9948|9948|9948|9948|9947.13|9947.13|0
1652100000000|2022-05-09 12:40:00|9949.24|9949.24|9950.94|9950.94|9951.59|9951.59|9949.24|9949.24|0
1652100010000|2022-05-09 12:40:10|9951.59|9951.59|9951.59|9951.59|9951.59|9951.59|9951.59|9951.59|0
1652100020000|2022-05-09 12:40:20|9952.4|9952.4|9954.66|9954.66|9954.66|9954.66|9951.78|9951.78|0
1652100030000|2022-05-09 12:40:30|9954.74|9954.74|9956.17|9956.17|9956.17|9956.17|9954.74|9954.74|0
1652100040000|2022-05-09 12:40:40|9956.56|9956.56|9956.56|9956.56|9956.56|9956.56|9956.56|9956.56|0
1652100050000|2022-05-09 12:40:50|9956.92|9956.92|9957.09|9957.09|9957.68|9957.68|9956.92|9956.92|0
1652100070000|2022-05-09 12:41:10|9957.17|9957.17|9957.17|9957.17|9957.17|9957.17|9957.17|9957.17|0
1652100080000|2022-05-09 12:41:20|9957.27|9957.27|9963.25|9963.25|9963.25|9963.25|9957.27|9957.27|0
1652100090000|2022-05-09 12:41:30|9964.81|9964.81|9964.44|9964.44|9964.81|9964.81|9964.44|9964.44|0
1652100100000|2022-05-09 12:41:40|9964.81|9964.81|9967.78|9967.78|9968.15|9968.15|9964.44|9964.44|0
1652100110000|2022-05-09 12:41:50|9966.04|9966.04|9969.13|9969.13|9970|9970|9966.04|9966.04|0
1652100120000|2022-05-09 12:42:00|9969.57|9969.57|9970.4|9970.4|9970.4|9970.4|9969.13|9969.13|0
1652100130000|2022-05-09 12:42:10|9971.05|9971.05|9969.02|9969.02|9971.05|9971.05|9968.79|9968.79|0
1652100140000|2022-05-09 12:42:20|9968.8|9968.8|9966.75|9966.75|9968.8|9968.8|9966.32|9966.32|0
1652100150000|2022-05-09 12:42:30|9966.88|9966.88|9966.44|9966.44|9966.88|9966.88|9966.44|9966.44|0
1652100160000|2022-05-09 12:42:40|9966.01|9966.01|9966.27|9966.27|9966.27|9966.27|9966.01|9966.01|0
1652100170000|2022-05-09 12:42:50|9967.26|9967.26|9967.26|9967.26|9967.26|9967.26|9967.26|9967.26|0
1652100180000|2022-05-09 12:43:00|9967.35|9967.35|9967.51|9967.51|9967.51|9967.51|9967.26|9967.26|0
1652100190000|2022-05-09 12:43:10|9968.3|9968.3|9968.57|9968.57|9968.79|9968.79|9968.3|9968.3|0
1652100200000|2022-05-09 12:43:20|9967.79|9967.79|9966.75|9966.75|9967.79|9967.79|9966.59|9966.59|0
1652100210000|2022-05-09 12:43:30|9966.98|9966.98|9966.98|9966.98|9966.98|9966.98|9966.98|9966.98|0
1652100220000|2022-05-09 12:43:40|9967.34|9967.34|9970.43|9970.43|9970.59|9970.59|9967.34|9967.34|0
1652100230000|2022-05-09 12:43:50|9971.05|9971.05|9970.71|9970.71|9971.95|9971.95|9970.71|9970.71|0
1652100240000|2022-05-09 12:44:00|9971.57|9971.57|9971.57|9971.57|9971.57|9971.57|9971.57|9971.57|0
1652100250000|2022-05-09 12:44:10|9971.33|9971.33|9975.28|9975.28|9975.28|9975.28|9971.33|9971.33|0
1652100260000|2022-05-09 12:44:20|9976.38|9976.38|9977.55|9977.55|9977.55|9977.55|9976.38|9976.38|0
1652100270000|2022-05-09 12:44:30|9977.42|9977.42|9977.27|9977.27|9977.42|9977.42|9976.89|9976.89|0
1652100280000|2022-05-09 12:44:40|9977.13|9977.13|9976.98|9976.98|9977.13|9977.13|9976.98|9976.98|0
1652100290000|2022-05-09 12:44:50|9976.85|9976.85|9976.85|9976.85|9976.85|9976.85|9976.85|9976.85|0
1652100300000|2022-05-09 12:45:00|9978.56|9978.56|9977.93|9977.93|9978.56|9978.56|9977.9|9977.9|0
1652100310000|2022-05-09 12:45:10|9978.58|9978.58|9978.73|9978.73|9978.73|9978.73|9978.58|9978.58|0
1652100320000|2022-05-09 12:45:20|9979.1|9979.1|9980.96|9980.96|9980.96|9980.96|9979.1|9979.1|0
1652100340000|2022-05-09 12:45:40|9981.1|9981.1|9981.1|9981.1|9981.1|9981.1|9981.1|9981.1|0
1652100360000|2022-05-09 12:46:00|9981.59|9981.59|9980.83|9980.83|9981.59|9981.59|9980.83|9980.83|0
1652100370000|2022-05-09 12:46:10|9979.8|9979.8|9978.12|9978.12|9979.8|9979.8|9977.89|9977.89|0
1652100390000|2022-05-09 12:46:30|9978.9|9978.9|9978.9|9978.9|9978.9|9978.9|9978.9|9978.9|0
1652100410000|2022-05-09 12:46:50|9978.53|9978.53|9978.53|9978.53|9978.53|9978.53|9978.53|9978.53|0
1652100420000|2022-05-09 12:47:00|9977.5|9977.5|9977.58|9977.58|9977.58|9977.58|9977.5|9977.5|0
1652100430000|2022-05-09 12:47:10|9977.36|9977.36|9976.78|9976.78|9977.48|9977.48|9976.78|9976.78|0
1652100440000|2022-05-09 12:47:20|9976.28|9976.28|9976.05|9976.05|9976.53|9976.53|9976.05|9976.05|0
1652100450000|2022-05-09 12:47:30|9975.87|9975.87|9975.65|9975.65|9975.87|9975.87|9975.65|9975.65|0
1652100460000|2022-05-09 12:47:40|9975.43|9975.43|9975.43|9975.43|9975.43|9975.43|9975.43|9975.43|0
1652100470000|2022-05-09 12:47:50|9974.66|9974.66|9974.69|9974.69|9974.69|9974.69|9974.48|9974.48|0
1652100480000|2022-05-09 12:48:00|9974.53|9974.53|9974.53|9974.53|9974.53|9974.53|9974.53|9974.53|0
1652100490000|2022-05-09 12:48:10|9975.31|9975.31|9974.53|9974.53|9975.31|9975.31|9974.53|9974.53|0
1652100520000|2022-05-09 12:48:40|9974.89|9974.89|9976.03|9976.03|9976.43|9976.43|9974.89|9974.89|0
1652100540000|2022-05-09 12:49:00|9974.4|9974.4|9975.24|9975.24|9975.41|9975.41|9974.4|9974.4|0
1652100560000|2022-05-09 12:49:20|9975.03|9975.03|9975.03|9975.03|9975.03|9975.03|9975.03|9975.03|0
1652100570000|2022-05-09 12:49:30|9975.25|9975.25|9975.25|9975.25|9975.25|9975.25|9975.25|9975.25|0
1652100580000|2022-05-09 12:49:40|9976.03|9976.03|9976.72|9976.72|9977.38|9977.38|9976.03|9976.03|0
1652100590000|2022-05-09 12:49:50|9976.84|9976.84|9977.06|9977.06|9977.28|9977.28|9976.84|9976.84|0
1652100600000|2022-05-09 12:50:00|9977.22|9977.22|9978.42|9978.42|9978.54|9978.54|9977.22|9977.22|0
1652100610000|2022-05-09 12:50:10|9978.29|9978.29|9977.85|9977.85|9979.07|9979.07|9977.85|9977.85|0
1652100630000|2022-05-09 12:50:30|9977.68|9977.68|9977.68|9977.68|9977.68|9977.68|9977.5|9977.5|0
1652100660000|2022-05-09 12:51:00|9977.91|9977.91|9978.82|9978.82|9978.91|9978.91|9977.91|9977.91|0
1652100670000|2022-05-09 12:51:10|9979.17|9979.17|9978.54|9978.54|9979.17|9979.17|9978.54|9978.54|0
1652100680000|2022-05-09 12:51:20|9978.31|9978.31|9980.22|9980.22|9980.22|9980.22|9978.31|9978.31|0
1652100690000|2022-05-09 12:51:30|9979.85|9979.85|9980.01|9980.01|9980.01|9980.01|9979.85|9979.85|0
1652100700000|2022-05-09 12:51:40|9979.88|9979.88|9980.41|9980.41|9980.41|9980.41|9979.88|9979.88|0
1652100710000|2022-05-09 12:51:50|9980.78|9980.78|9980.78|9980.78|9980.78|9980.78|9980.78|9980.78|0
1652100730000|2022-05-09 12:52:10|9980.19|9980.19|9980.53|9980.53|9980.89|9980.89|9980.19|9980.19|0
1652100740000|2022-05-09 12:52:20|9980.76|9980.76|9980.76|9980.76|9980.76|9980.76|9980.76|9980.76|0
1652100750000|2022-05-09 12:52:30|9981.19|9981.19|9981.19|9981.19|9981.19|9981.19|9981.19|9981.19|0
1652100760000|2022-05-09 12:52:40|9981.29|9981.29|9981.52|9981.52|9981.52|9981.52|9981.29|9981.29|0
1652100770000|2022-05-09 12:52:50|9981.07|9981.07|9981.07|9981.07|9981.07|9981.07|9981.07|9981.07|0
1652100780000|2022-05-09 12:53:00|9981.32|9981.32|9981.95|9981.95|9982.41|9982.41|9981.32|9981.32|0
1652100790000|2022-05-09 12:53:10|9982.73|9982.73|9982.72|9982.72|9982.96|9982.96|9982.72|9982.72|0
1652100800000|2022-05-09 12:53:20|9982.1|9982.1|9982.37|9982.37|9982.37|9982.37|9982.1|9982.1|0
1652100810000|2022-05-09 12:53:30|9981.92|9981.92|9981.91|9981.91|9982.55|9982.55|9981.67|9981.67|0
1652100820000|2022-05-09 12:53:40|9982.37|9982.37|9982.9|9982.9|9982.9|9982.9|9981.91|9981.91|0
1652100830000|2022-05-09 12:53:50|9983.35|9983.35|9982.67|9982.67|9983.35|9983.35|9982.67|9982.67|0
1652100840000|2022-05-09 12:54:00|9982.01|9982.01|9982.47|9982.47|9982.47|9982.47|9981.56|9981.56|0
1652100850000|2022-05-09 12:54:10|9982.24|9982.24|9981.99|9981.99|9983.55|9983.55|9981.99|9981.99|0
1652100860000|2022-05-09 12:54:20|9982.12|9982.12|9981.66|9981.66|9982.12|9982.12|9981.66|9981.66|0
1652100870000|2022-05-09 12:54:30|9981.53|9981.53|9980.72|9980.72|9981.53|9981.53|9980.72|9980.72|0
1652100880000|2022-05-09 12:54:40|9980.95|9980.95|9981.78|9981.78|9981.78|9981.78|9980.95|9980.95|0
1652100890000|2022-05-09 12:54:50|9981.33|9981.33|9980.9|9980.9|9981.33|9981.33|9980.9|9980.9|0
1652100900000|2022-05-09 12:55:00|9980.65|9980.65|9979.05|9979.05|9980.65|9980.65|9979.05|9979.05|0
1652100910000|2022-05-09 12:55:10|9979.9|9979.9|9977.81|9977.81|9979.9|9979.9|9977.81|9977.81|0
1652100920000|2022-05-09 12:55:20|9977.44|9977.44|9979.72|9979.72|9980.16|9980.16|9977.02|9977.02|0
1652100930000|2022-05-09 12:55:30|9978.73|9978.73|9978.45|9978.45|9979.04|9979.04|9978.01|9978.01|0
1652100940000|2022-05-09 12:55:40|9978.7|9978.7|9978.7|9978.7|9978.7|9978.7|9978.45|9978.45|0
1652100950000|2022-05-09 12:55:50|9978.33|9978.33|9979.88|9979.88|9980.49|9980.49|9978.33|9978.33|0
1652100960000|2022-05-09 12:56:00|9980.03|9980.03|9979.48|9979.48|9980.16|9980.16|9979.48|9979.48|0
1652100970000|2022-05-09 12:56:10|9979.93|9979.93|9979.38|9979.38|9980.67|9980.67|9979.38|9979.38|0
1652100980000|2022-05-09 12:56:20|9979.8|9979.8|9980.17|9980.17|9980.17|9980.17|9979.8|9979.8|0
1652101000000|2022-05-09 12:56:40|9979.92|9979.92|9980.66|9980.66|9980.66|9980.66|9979.92|9979.92|0
1652101030000|2022-05-09 12:57:10|9980.76|9980.76|9981.24|9981.24|9981.24|9981.24|9980.76|9980.76|0
1652101040000|2022-05-09 12:57:20|9980.81|9980.81|9980.68|9980.68|9981.34|9981.34|9980.68|9980.68|0
1652101050000|2022-05-09 12:57:30|9981.05|9981.05|9981.05|9981.05|9981.05|9981.05|9981.05|9981.05|0
1652101060000|2022-05-09 12:57:40|9980.92|9980.92|9981.47|9981.47|9981.47|9981.47|9980.92|9980.92|0
1652101070000|2022-05-09 12:57:50|9981.07|9981.07|9981.08|9981.08|9981.08|9981.08|9980.83|9980.83|0
1652101080000|2022-05-09 12:58:00|9980.66|9980.66|9980.66|9980.66|9980.66|9980.66|9980.66|9980.66|0
1652101090000|2022-05-09 12:58:10|9981.01|9981.01|9981.01|9981.01|9981.01|9981.01|9981.01|9981.01|0
1652101100000|2022-05-09 12:58:20|9980.23|9980.23|9980.23|9980.23|9980.23|9980.23|9980.23|9980.23|0
1652101110000|2022-05-09 12:58:30|9979.61|9979.61|9980.64|9980.64|9980.64|9980.64|9979.36|9979.36|0
1652101130000|2022-05-09 12:58:50|9979.98|9979.98|9979.98|9979.98|9979.98|9979.98|9979.98|9979.98|0
1652101140000|2022-05-09 12:59:00|9978.74|9978.74|9979.73|9979.73|9980.05|9980.05|9978.74|9978.74|0
1652101150000|2022-05-09 12:59:10|9979.4|9979.4|9980.83|9980.83|9980.83|9980.83|9979.4|9979.4|0
1652101180000|2022-05-09 12:59:40|9981.33|9981.33|9982.86|9982.86|9983.38|9983.38|9981.33|9981.33|0
1652101190000|2022-05-09 12:59:50|9983.32|9983.32|9983.9|9983.9|9983.9|9983.9|9983.32|9983.32|0
1652101200000|2022-05-09 13:00:00|9983.77|9983.77|9983.76|9983.76|9984.04|9984.04|9983.76|9983.76|0
1652101210000|2022-05-09 13:00:10|9983.84|9983.84|9985.95|9985.95|9986.7|9986.7|9983.84|9983.84|0
1652101220000|2022-05-09 13:00:20|9985.58|9985.58|9985.9|9985.9|9986.61|9986.61|9985.58|9985.58|0
1652101230000|2022-05-09 13:00:30|9985.77|9985.77|9985.51|9985.51|9985.99|9985.99|9985.38|9985.38|0
1652101240000|2022-05-09 13:00:40|9985.83|9985.83|9984.88|9984.88|9986.15|9986.15|9984.88|9984.88|0
1652101260000|2022-05-09 13:01:00|9984.72|9984.72|9985.92|9985.92|9985.92|9985.92|9984.72|9984.72|0
1652101270000|2022-05-09 13:01:10|9986.11|9986.11|9986.11|9986.11|9986.11|9986.11|9986.11|9986.11|0
1652101290000|2022-05-09 13:01:30|9986.32|9986.32|9986.57|9986.57|9986.57|9986.57|9986.32|9986.32|0
1652101310000|2022-05-09 13:01:50|9986.39|9986.39|9986.24|9986.24|9986.39|9986.39|9986.03|9986.03|0
1652101320000|2022-05-09 13:02:00|9986.67|9986.67|9985.68|9985.68|9986.67|9986.67|9985.68|9985.68|0
1652101340000|2022-05-09 13:02:20|9984.9|9984.9|9984.12|9984.12|9984.9|9984.9|9984.12|9984.12|0
1652101350000|2022-05-09 13:02:30|9983.79|9983.79|9984.44|9984.44|9984.44|9984.44|9983.14|9983.14|0
1652101360000|2022-05-09 13:02:40|9985.06|9985.06|9988.99|9988.99|9989.12|9989.12|9985.06|9985.06|0
1652101370000|2022-05-09 13:02:50|9988.53|9988.53|9987.51|9987.51|9988.53|9988.53|9987.51|9987.51|0
1652101390000|2022-05-09 13:03:10|9986.86|9986.86|9986.86|9986.86|9986.86|9986.86|9986.86|9986.86|0
1652101400000|2022-05-09 13:03:20|9986.53|9986.53|9984.89|9984.89|9986.53|9986.53|9984.24|9984.24|0
1652101410000|2022-05-09 13:03:30|9985.12|9985.12|9985.68|9985.68|9985.68|9985.68|9985.01|9985.01|0
1652101420000|2022-05-09 13:03:40|9985.3|9985.3|9984.88|9984.88|9985.68|9985.68|9984.88|9984.88|0
1652101430000|2022-05-09 13:03:50|9985.09|9985.09|9983.61|9983.61|9985.09|9985.09|9983.61|9983.61|0
1652101440000|2022-05-09 13:04:00|9984.26|9984.26|9984.26|9984.26|9984.26|9984.26|9984.26|9984.26|0
1652101450000|2022-05-09 13:04:10|9982.7|9982.7|9982.21|9982.21|9982.7|9982.7|9982.21|9982.21|0
1652101460000|2022-05-09 13:04:20|9981.78|9981.78|9981.78|9981.78|9981.78|9981.78|9981.78|9981.78|0
1652101470000|2022-05-09 13:04:30|9982.27|9982.27|9981.66|9981.66|9982.27|9982.27|9981.66|9981.66|0
1652101480000|2022-05-09 13:04:40|9981.78|9981.78|9981.78|9981.78|9981.78|9981.78|9981.78|9981.78|0
1652101490000|2022-05-09 13:04:50|9981|9981|9981.81|9981.81|9981.81|9981.81|9981|9981|0
1652101500000|2022-05-09 13:05:00|9982.03|9982.03|9982.03|9982.03|9982.4|9982.4|9982.03|9982.03|0
1652101510000|2022-05-09 13:05:10|9981.05|9981.05|9980.72|9980.72|9981.05|9981.05|9980.72|9980.72|0
1652101540000|2022-05-09 13:05:40|9980.28|9980.28|9979.92|9979.92|9980.28|9980.28|9979.92|9979.92|0
1652101550000|2022-05-09 13:05:50|9980.35|9980.35|9980.35|9980.35|9980.35|9980.35|9980.35|9980.35|0
1652101560000|2022-05-09 13:06:00|9980.13|9980.13|9980.13|9980.13|9980.13|9980.13|9979.91|9979.91|0
1652101570000|2022-05-09 13:06:10|9980.36|9980.36|9980.36|9980.36|9980.36|9980.36|9980.36|9980.36|0
1652101580000|2022-05-09 13:06:20|9980.58|9980.58|9980.32|9980.32|9980.58|9980.58|9980.32|9980.32|0
1652101590000|2022-05-09 13:06:30|9980.48|9980.48|9980.59|9980.59|9980.59|9980.59|9980.37|9980.37|0
1652101600000|2022-05-09 13:06:40|9980.09|9980.09|9980.87|9980.87|9980.87|9980.87|9980.09|9980.09|0
1652101610000|2022-05-09 13:06:50|9981.65|9981.65|9980.38|9980.38|9981.65|9981.65|9980.38|9980.38|0
1652101620000|2022-05-09 13:07:00|9980.22|9980.22|9980.72|9980.72|9980.72|9980.72|9979.56|9979.56|0
1652101630000|2022-05-09 13:07:10|9980.82|9980.82|9980.69|9980.69|9980.82|9980.82|9980.69|9980.69|0
1652101640000|2022-05-09 13:07:20|9980.87|9980.87|9980.87|9980.87|9980.87|9980.87|9980.87|9980.87|0
1652101660000|2022-05-09 13:07:40|9980|9980|9980|9980|9980|9980|9980|9980|0
1652101670000|2022-05-09 13:07:50|9979.98|9979.98|9979.98|9979.98|9979.98|9979.98|9979.98|9979.98|0
1652101680000|2022-05-09 13:08:00|9980.34|9980.34|9980.57|9980.57|9980.57|9980.57|9980.34|9980.34|0
1652101700000|2022-05-09 13:08:20|9980.14|9980.14|9980.48|9980.48|9980.48|9980.48|9979.51|9979.51|0
1652101720000|2022-05-09 13:08:40|9980.7|9980.7|9980.32|9980.32|9980.7|9980.7|9980.16|9980.16|0
1652101750000|2022-05-09 13:09:10|9980.55|9980.55|9980.55|9980.55|9980.55|9980.55|9980.55|9980.55|0
1652101760000|2022-05-09 13:09:20|9980.74|9980.74|9980.74|9980.74|9980.74|9980.74|9980.74|9980.74|0
1652101770000|2022-05-09 13:09:30|9979.96|9979.96|9978.72|9978.72|9979.96|9979.96|9978.72|9978.72|0
1652101780000|2022-05-09 13:09:40|9978.85|9978.85|9978.85|9978.85|9978.85|9978.85|9978.85|9978.85|0
1652101790000|2022-05-09 13:09:50|9979.28|9979.28|9977.79|9977.79|9979.28|9979.28|9977.79|9977.79|0
1652101800000|2022-05-09 13:10:00|9977.47|9977.47|9977.47|9977.47|9977.47|9977.47|9977.47|9977.47|0
1652101810000|2022-05-09 13:10:10|9977.07|9977.07|9976.84|9976.84|9977.07|9977.07|9976.41|9976.41|0
1652101820000|2022-05-09 13:10:20|9976.47|9976.47|9976.47|9976.47|9976.47|9976.47|9976.47|9976.47|0
1652101830000|2022-05-09 13:10:30|9976.31|9976.31|9976.31|9976.31|9976.31|9976.31|9976.31|9976.31|0
1652101840000|2022-05-09 13:10:40|9976.16|9976.16|9974.45|9974.45|9976.16|9976.16|9974.45|9974.45|0
1652101860000|2022-05-09 13:11:00|9974.67|9974.67|9973.95|9973.95|9974.67|9974.67|9973.95|9973.95|0
1652101890000|2022-05-09 13:11:30|9974.73|9974.73|9974.95|9974.95|9974.95|9974.95|9974.73|9974.73|0
1652101930000|2022-05-09 13:12:10|9974.73|9974.73|9974.73|9974.73|9974.73|9974.73|9974.73|9974.73|0
1652101940000|2022-05-09 13:12:20|9974.91|9974.91|9975.08|9975.08|9975.08|9975.08|9974.91|9974.91|0
1652101950000|2022-05-09 13:12:30|9974.95|9974.95|9973.88|9973.88|9975.25|9975.25|9973.88|9973.88|0
1652101960000|2022-05-09 13:12:40|9974.02|9974.02|9974.02|9974.02|9974.02|9974.02|9974.02|9974.02|0
1652101970000|2022-05-09 13:12:50|9973.56|9973.56|9974.61|9974.61|9974.61|9974.61|9973.56|9973.56|0
1652101980000|2022-05-09 13:13:00|9975.05|9975.05|9976.21|9976.21|9976.21|9976.21|9975.05|9975.05|0
1652102000000|2022-05-09 13:13:20|9975.44|9975.44|9975.22|9975.22|9975.44|9975.44|9975.22|9975.22|0
1652102010000|2022-05-09 13:13:30|9975.14|9975.14|9975.14|9975.14|9975.14|9975.14|9975.14|9975.14|0
1652102020000|2022-05-09 13:13:40|9975.92|9975.92|9975.79|9975.79|9976.04|9976.04|9975.79|9975.79|0
1652102030000|2022-05-09 13:13:50|9976.21|9976.21|9975.66|9975.66|9976.21|9976.21|9975.66|9975.66|0
1652102040000|2022-05-09 13:14:00|9975.79|9975.79|9975.79|9975.79|9975.79|9975.79|9975.79|9975.79|0
1652102050000|2022-05-09 13:14:10|9975.9|9975.9|9976.8|9976.8|9977.19|9977.19|9975.9|9975.9|0
1652102060000|2022-05-09 13:14:20|9976.63|9976.63|9975.04|9975.04|9976.63|9976.63|9975.04|9975.04|0
1652102070000|2022-05-09 13:14:30|9974.55|9974.55|9973.37|9973.37|9974.55|9974.55|9973.37|9973.37|0
1652102080000|2022-05-09 13:14:40|9973.55|9973.55|9974.85|9974.85|9974.85|9974.85|9973.55|9973.55|0
1652102090000|2022-05-09 13:14:50|9975.29|9975.29|9975.29|9975.29|9975.29|9975.29|9975.29|9975.29|0
1652102100000|2022-05-09 13:15:00|9975.06|9975.06|9975.33|9975.33|9975.33|9975.33|9975.06|9975.06|0
1652102120000|2022-05-09 13:15:20|9975.52|9975.52|9975.52|9975.52|9975.52|9975.52|9975.52|9975.52|0
1652102130000|2022-05-09 13:15:30|9975.64|9975.64|9976.07|9976.07|9976.07|9976.07|9975.64|9975.64|0
1652102140000|2022-05-09 13:15:40|9976.69|9976.69|9976.95|9976.95|9977.35|9977.35|9976.69|9976.69|0
1652102150000|2022-05-09 13:15:50|9977.21|9977.21|9976.78|9976.78|9977.21|9977.21|9976.78|9976.78|0
1652102160000|2022-05-09 13:16:00|9976.69|9976.69|9976.79|9976.79|9976.79|9976.79|9976.69|9976.69|0
1652102170000|2022-05-09 13:16:10|9978.17|9978.17|9978.95|9978.95|9978.95|9978.95|9978.17|9978.17|0
1652102180000|2022-05-09 13:16:20|9979.38|9979.38|9980.01|9980.01|9980.01|9980.01|9979.38|9979.38|0
1652102190000|2022-05-09 13:16:30|9980.37|9980.37|9980.48|9980.48|9980.48|9980.48|9980.37|9980.37|0
1652102200000|2022-05-09 13:16:40|9980.25|9980.25|9980.03|9980.03|9980.25|9980.25|9980.03|9980.03|0
1652102210000|2022-05-09 13:16:50|9980.47|9980.47|9978.51|9978.51|9980.47|9980.47|9978.51|9978.51|0
1652102220000|2022-05-09 13:17:00|9978.67|9978.67|9978.15|9978.15|9978.67|9978.67|9977.95|9977.95|0
1652102230000|2022-05-09 13:17:10|9977.93|9977.93|9977.93|9977.93|9977.93|9977.93|9977.93|9977.93|0
1652102240000|2022-05-09 13:17:20|9977.51|9977.51|9977.51|9977.51|9977.51|9977.51|9977.51|9977.51|0
1652102250000|2022-05-09 13:17:30|9977.96|9977.96|9978.35|9978.35|9978.35|9978.35|9977.96|9977.96|0
1652102260000|2022-05-09 13:17:40|9978.57|9978.57|9978.57|9978.57|9978.57|9978.57|9978.57|9978.57|0
1652102270000|2022-05-09 13:17:50|9978.47|9978.47|9978.47|9978.47|9978.47|9978.47|9978.47|9978.47|0
1652102280000|2022-05-09 13:18:00|9978.3|9978.3|9977.27|9977.27|9978.3|9978.3|9977.27|9977.27|0
1652102290000|2022-05-09 13:18:10|9976.62|9976.62|9975.88|9975.88|9976.62|9976.62|9975.88|9975.88|0
1652102300000|2022-05-09 13:18:20|9976.05|9976.05|9976.05|9976.05|9976.05|9976.05|9976.05|9976.05|0
1652102310000|2022-05-09 13:18:30|9976.18|9976.18|9976.18|9976.18|9976.18|9976.18|9976.18|9976.18|0
1652102320000|2022-05-09 13:18:40|9975.74|9975.74|9975.74|9975.74|9975.74|9975.74|9975.74|9975.74|0
1652102330000|2022-05-09 13:18:50|9975.9|9975.9|9975.9|9975.9|9975.9|9975.9|9975.9|9975.9|0
1652102350000|2022-05-09 13:19:10|9975.75|9975.75|9975.75|9975.75|9975.75|9975.75|9975.75|9975.75|0
1652102370000|2022-05-09 13:19:30|9974.97|9974.97|9974.54|9974.54|9974.97|9974.97|9974.54|9974.54|0
1652102380000|2022-05-09 13:19:40|9974.17|9974.17|9974.06|9974.06|9974.35|9974.35|9974.06|9974.06|0
1652102410000|2022-05-09 13:20:10|9974.39|9974.39|9974.02|9974.02|9974.5|9974.5|9974.02|9974.02|0
1652102420000|2022-05-09 13:20:20|9973.85|9973.85|9973.85|9973.85|9973.85|9973.85|9973.85|9973.85|0
1652102440000|2022-05-09 13:20:40|9973.41|9973.41|9973.85|9973.85|9973.85|9973.85|9973.41|9973.41|0
1652102450000|2022-05-09 13:20:50|9974.27|9974.27|9974.16|9974.16|9974.27|9974.27|9974.16|9974.16|0
1652102460000|2022-05-09 13:21:00|9974.45|9974.45|9974.78|9974.78|9974.78|9974.78|9974.34|9974.34|0
1652102470000|2022-05-09 13:21:10|9975|9975|9975.37|9975.37|9975.37|9975.37|9975|9975|0
1652102480000|2022-05-09 13:21:20|9975.6|9975.6|9977.03|9977.03|9977.03|9977.03|9975.6|9975.6|0
1652102500000|2022-05-09 13:21:40|9976.9|9976.9|9976.78|9976.78|9976.9|9976.9|9976.41|9976.41|0
1652102520000|2022-05-09 13:22:00|9976.9|9976.9|9977.03|9977.03|9977.16|9977.16|9976.9|9976.9|0
1652102530000|2022-05-09 13:22:10|9977.19|9977.19|9977.31|9977.31|9977.31|9977.31|9977.19|9977.19|0
1652102540000|2022-05-09 13:22:20|9977.5|9977.5|9977.5|9977.5|9977.5|9977.5|9977.5|9977.5|0
1652102550000|2022-05-09 13:22:30|9977.43|9977.43|9977.65|9977.65|9977.65|9977.65|9977.43|9977.43|0
1652102560000|2022-05-09 13:22:40|9977.28|9977.28|9976.36|9976.36|9977.28|9977.28|9976.36|9976.36|0
1652102570000|2022-05-09 13:22:50|9976.6|9976.6|9976.98|9976.98|9976.98|9976.98|9976.6|9976.6|0
1652102580000|2022-05-09 13:23:00|9977.2|9977.2|9978.95|9978.95|9978.95|9978.95|9977.2|9977.2|0
1652102590000|2022-05-09 13:23:10|9979.43|9979.43|9979.12|9979.12|9979.56|9979.56|9979.12|9979.12|0
1652102610000|2022-05-09 13:23:30|9978.87|9978.87|9979.32|9979.32|9979.32|9979.32|9978.31|9978.31|0
1652102620000|2022-05-09 13:23:40|9979|9979|9978.78|9978.78|9979|9979|9978.78|9978.78|0
1652102630000|2022-05-09 13:23:50|9978.62|9978.62|9978.46|9978.46|9978.62|9978.62|9978.34|9978.34|0
1652102640000|2022-05-09 13:24:00|9978.92|9978.92|9979.27|9979.27|9979.27|9979.27|9978.92|9978.92|0
1652102650000|2022-05-09 13:24:10|9979.43|9979.43|9979.43|9979.43|9979.43|9979.43|9979.43|9979.43|0
1652102660000|2022-05-09 13:24:20|9978.99|9978.99|9979.71|9979.71|9979.71|9979.71|9978.99|9978.99|0
1652102670000|2022-05-09 13:24:30|9979.89|9979.89|9980.31|9980.31|9980.53|9980.53|9979.89|9979.89|0
1652102680000|2022-05-09 13:24:40|9979.73|9979.73|9979.55|9979.55|9979.73|9979.73|9979.55|9979.55|0
1652102690000|2022-05-09 13:24:50|9979.8|9979.8|9979.8|9979.8|9979.8|9979.8|9979.8|9979.8|0
1652102700000|2022-05-09 13:25:00|9979.92|9979.92|9979.92|9979.92|9979.92|9979.92|9979.92|9979.92|0
1652102710000|2022-05-09 13:25:10|9979.56|9979.56|9979.56|9979.56|9979.56|9979.56|9979.56|9979.56|0
1652102730000|2022-05-09 13:25:30|9979.73|9979.73|9979.96|9979.96|9979.96|9979.96|9979.73|9979.73|0
1652102740000|2022-05-09 13:25:40|9979.87|9979.87|9979.87|9979.87|9979.87|9979.87|9979.87|9979.87|0
1652102750000|2022-05-09 13:25:50|9979.99|9979.99|9979.99|9979.99|9979.99|9979.99|9979.99|9979.99|0
1652102770000|2022-05-09 13:26:10|9980.77|9980.77|9981.69|9981.69|9981.69|9981.69|9980.45|9980.45|0
1652102780000|2022-05-09 13:26:20|9981.8|9981.8|9982.04|9982.04|9982.04|9982.04|9981.8|9981.8|0
1652102790000|2022-05-09 13:26:30|9982.25|9982.25|9982.25|9982.25|9982.25|9982.25|9982.25|9982.25|0
1652102800000|2022-05-09 13:26:40|9982.75|9982.75|9982.09|9982.09|9982.75|9982.75|9981.97|9981.97|0
1652102820000|2022-05-09 13:27:00|9981.96|9981.96|9981.96|9981.96|9981.96|9981.96|9981.96|9981.96|0
1652102830000|2022-05-09 13:27:10|9981.85|9981.85|9981.85|9981.85|9981.85|9981.85|9981.85|9981.85|0
1652102840000|2022-05-09 13:27:20|9982.56|9982.56|9982.56|9982.56|9982.56|9982.56|9982.56|9982.56|0
1652102850000|2022-05-09 13:27:30|9982.78|9982.78|9982.78|9982.78|9982.78|9982.78|9982.78|9982.78|0
1652102860000|2022-05-09 13:27:40|9983.64|9983.64|9983.64|9983.64|9983.86|9983.86|9983.64|9983.64|0
1652102870000|2022-05-09 13:27:50|9983.89|9983.89|9985.66|9985.66|9985.66|9985.66|9983.89|9983.89|0
1652102880000|2022-05-09 13:28:00|9985.92|9985.92|9988.74|9988.74|9988.87|9988.87|9985.83|9985.83|0
1652102910000|2022-05-09 13:28:30|9988.86|9988.86|9988.62|9988.62|9988.86|9988.86|9988.62|9988.62|0
1652102920000|2022-05-09 13:28:40|9988.12|9988.12|9987.09|9987.09|9988.4|9988.4|9986.4|9986.4|0
1652102930000|2022-05-09 13:28:50|9987.46|9987.46|9987.46|9987.46|9987.46|9987.46|9987.46|9987.46|0
1652102940000|2022-05-09 13:29:00|9987.33|9987.33|9985.63|9985.63|9987.33|9987.33|9985.63|9985.63|0
1652102950000|2022-05-09 13:29:10|9985.86|9985.86|9985.86|9985.86|9985.86|9985.86|9985.86|9985.86|0
1652102960000|2022-05-09 13:29:20|9985.97|9985.97|9987.48|9987.48|9987.48|9987.48|9985.97|9985.97|0
1652102980000|2022-05-09 13:29:40|9987.02|9987.02|9986.24|9986.24|9987.02|9987.02|9986.24|9986.24|0
1652102990000|2022-05-09 13:29:50|9986.56|9986.56|9986.67|9986.67|9987.52|9987.52|9986.56|9986.56|0
1652103000000|2022-05-09 13:30:00|9986.76|9986.76|9986.64|9986.64|9987.04|9987.04|9986.08|9986.08|0
1652103010000|2022-05-09 13:30:10|9986.55|9986.55|9987.36|9987.36|9987.8|9987.8|9986.06|9986.06|0
1652103020000|2022-05-09 13:30:20|9987.01|9987.01|9985.11|9985.11|9987.01|9987.01|9985.11|9985.11|0
1652103030000|2022-05-09 13:30:30|9985.55|9985.55|9988.16|9988.16|9988.29|9988.29|9985.55|9985.55|0
1652103040000|2022-05-09 13:30:40|9988.29|9988.29|9988.29|9988.29|9988.29|9988.29|9988.29|9988.29|0
1652103050000|2022-05-09 13:30:50|9988.51|9988.51|9988.68|9988.68|9988.68|9988.68|9988.29|9988.29|0
1652103060000|2022-05-09 13:31:00|9988.29|9988.29|9988.04|9988.04|9988.48|9988.48|9987.61|9987.61|0
1652103070000|2022-05-09 13:31:10|9988.82|9988.82|9988.87|9988.87|9989.1|9989.1|9988.65|9988.65|0
1652103080000|2022-05-09 13:31:20|9989.65|9989.65|9989.65|9989.65|9990.86|9990.86|9989.65|9989.65|0
1652103090000|2022-05-09 13:31:30|9989.43|9989.43|9985.21|9985.21|9989.43|9989.43|9984.79|9984.79|0
1652103110000|2022-05-09 13:31:50|9985.12|9985.12|9985.59|9985.59|9985.59|9985.59|9984.76|9984.76|0
1652103120000|2022-05-09 13:32:00|9985.69|9985.69|9988.46|9988.46|9988.46|9988.46|9985.69|9985.69|0
1652103130000|2022-05-09 13:32:10|9988.69|9988.69|9988.69|9988.69|9988.69|9988.69|9988.69|9988.69|0
1652103140000|2022-05-09 13:32:20|9989.15|9989.15|9988.23|9988.23|9989.69|9989.69|9988.23|9988.23|0
1652103150000|2022-05-09 13:32:30|9988.04|9988.04|9982.53|9982.53|9988.04|9988.04|9982.53|9982.53|0
1652103160000|2022-05-09 13:32:40|9982.34|9982.34|9981.6|9981.6|9982.34|9982.34|9981.6|9981.6|0
1652103170000|2022-05-09 13:32:50|9981.83|9981.83|9981.83|9981.83|9981.83|9981.83|9981.83|9981.83|0
1652103180000|2022-05-09 13:33:00|9981.38|9981.38|9976.54|9976.54|9981.38|9981.38|9976.54|9976.54|0
1652103190000|2022-05-09 13:33:10|9976.34|9976.34|9976.82|9976.82|9976.82|9976.82|9975.74|9975.74|0
1652103200000|2022-05-09 13:33:20|9976.53|9976.53|9976.29|9976.29|9977.18|9977.18|9975.52|9975.52|0
1652103210000|2022-05-09 13:33:30|9976.03|9976.03|9976.63|9976.63|9977.24|9977.24|9976.03|9976.03|0
1652103220000|2022-05-09 13:33:40|9976.5|9976.5|9975.34|9975.34|9976.5|9976.5|9975.34|9975.34|0
1652103230000|2022-05-09 13:33:50|9975.12|9975.12|9976.06|9976.06|9976.06|9976.06|9975.12|9975.12|0
1652103240000|2022-05-09 13:34:00|9976.31|9976.31|9976.99|9976.99|9976.99|9976.99|9976.31|9976.31|0
1652103250000|2022-05-09 13:34:10|9977.25|9977.25|9977.25|9977.25|9977.25|9977.25|9977.25|9977.25|0
1652103260000|2022-05-09 13:34:20|9977.95|9977.95|9980.26|9980.26|9980.26|9980.26|9977.95|9977.95|0
1652103270000|2022-05-09 13:34:30|9980.68|9980.68|9980.3|9980.3|9980.92|9980.92|9980.3|9980.3|0
1652103280000|2022-05-09 13:34:40|9980.73|9980.73|9983.55|9983.55|9983.55|9983.55|9980.73|9980.73|0
1652103290000|2022-05-09 13:34:50|9983.77|9983.77|9987.64|9987.64|9987.64|9987.64|9983.77|9983.77|0
1652103300000|2022-05-09 13:35:00|9988.06|9988.06|9993.48|9993.48|9993.48|9993.48|9988.06|9988.06|0
1652103310000|2022-05-09 13:35:10|9993.67|9993.67|9996.37|9996.37|9996.37|9996.37|9993.67|9993.67|0
1652103320000|2022-05-09 13:35:20|9996.26|9996.26|9996.42|9996.42|9996.42|9996.42|9996.26|9996.26|0
1652103330000|2022-05-09 13:35:30|9996.3|9996.3|9996.3|9996.3|9996.3|9996.3|9996.3|9996.3|0
1652103340000|2022-05-09 13:35:40|9996.42|9996.42|9997.73|9997.73|9998.16|9998.16|9996.42|9996.42|0
1652103350000|2022-05-09 13:35:50|9998.15|9998.15|9998.97|9998.97|10000.39|10000.39|9997.99|9997.99|0
1652103360000|2022-05-09 13:36:00|9999.67|9999.67|9999.39|9999.39|10000.41|10000.41|9999.39|9999.39|0
1652103370000|2022-05-09 13:36:10|9999.83|9999.83|9999.48|9999.48|9999.83|9999.83|9999.48|9999.48|0
1652103380000|2022-05-09 13:36:20|9999.3|9999.3|9999.86|9999.86|9999.98|9999.98|9999.3|9999.3|0
1652103390000|2022-05-09 13:36:30|10000.11|10000.11|10000.34|10000.34|10000.34|10000.34|10000.11|10000.11|0
1652103400000|2022-05-09 13:36:40|10000.78|10000.78|10003.76|10003.76|10003.76|10003.76|10000.78|10000.78|0
1652103410000|2022-05-09 13:36:50|10003.66|10003.66|10004.1|10004.1|10004.1|10004.1|10003.66|10003.66|0
1652103420000|2022-05-09 13:37:00|10004.55|10004.55|10004.8|10004.8|10004.8|10004.8|10004.55|10004.55|0
1652103430000|2022-05-09 13:37:10|10004.93|10004.93|10003.37|10003.37|10004.93|10004.93|10003.14|10003.14|0
1652103440000|2022-05-09 13:37:20|10003.47|10003.47|10003.72|10003.72|10003.72|10003.72|10003.47|10003.47|0
1652103450000|2022-05-09 13:37:30|10003.57|10003.57|10000.51|10000.51|10003.57|10003.57|10000.42|10000.42|0
1652103460000|2022-05-09 13:37:40|10001.29|10001.29|10001.29|10001.29|10001.29|10001.29|10001.29|10001.29|0
1652103470000|2022-05-09 13:37:50|10000.86|10000.86|10000.5|10000.5|10000.86|10000.86|10000.5|10000.5|0
1652103480000|2022-05-09 13:38:00|10001.28|10001.28|10001.91|10001.91|10001.91|10001.91|10001.28|10001.28|0
1652103490000|2022-05-09 13:38:10|10002.69|10002.69|10005.01|10005.01|10005.01|10005.01|10002.69|10002.69|0
1652103500000|2022-05-09 13:38:20|10005.72|10005.72|10007.51|10007.51|10007.51|10007.51|10005.72|10005.72|0
1652103510000|2022-05-09 13:38:30|10007.38|10007.38|10008.69|10008.69|10008.69|10008.69|10007.38|10007.38|0
1652103520000|2022-05-09 13:38:40|10009.47|10009.47|10013.02|10013.02|10013.02|10013.02|10009.47|10009.47|0
1652103530000|2022-05-09 13:38:50|10012.76|10012.76|10012.9|10012.9|10012.9|10012.9|10012.41|10012.41|0
1652103540000|2022-05-09 13:39:00|10012.72|10012.72|10012.94|10012.94|10012.94|10012.94|10011.94|10011.94|0
1652103550000|2022-05-09 13:39:10|10012.85|10012.85|10013.02|10013.02|10013.19|10013.19|10012.7|10012.7|0
1652103560000|2022-05-09 13:39:20|10012.58|10012.58|10012|10012|10012.58|10012.58|10011.82|10011.82|0
1652103570000|2022-05-09 13:39:30|10011.22|10011.22|10010.85|10010.85|10012.07|10012.07|10010.85|10010.85|0
1652103580000|2022-05-09 13:39:40|10010.72|10010.72|10010.58|10010.58|10010.72|10010.72|10010.29|10010.29|0
1652103590000|2022-05-09 13:39:50|10010.36|10010.36|10009.07|10009.07|10010.36|10010.36|10009.07|10009.07|0
1652103600000|2022-05-09 13:40:00|10009.85|10009.85|10010.69|10010.69|10011.61|10011.61|10009.85|10009.85|0
1652103610000|2022-05-09 13:40:10|10010.81|10010.81|10002.33|10002.33|10010.81|10010.81|10002.33|10002.33|0
1652103620000|2022-05-09 13:40:20|10002.24|10002.24|10001.76|10001.76|10002.24|10002.24|10001.76|10001.76|0
1652103630000|2022-05-09 13:40:30|10001.64|10001.64|10000.16|10000.16|10001.87|10001.87|9997.55|9997.55|0
1652103640000|2022-05-09 13:40:40|10000.28|10000.28|10003.08|10003.08|10003.08|10003.08|10000.28|10000.28|0
1652103650000|2022-05-09 13:40:50|10003.86|10003.86|10005.43|10005.43|10005.78|10005.78|10003.86|10003.86|0
1652103660000|2022-05-09 13:41:00|10005.18|10005.18|10006.87|10006.87|10006.87|10006.87|10005.18|10005.18|0
1652103670000|2022-05-09 13:41:10|10006.45|10006.45|10004.51|10004.51|10006.45|10006.45|10004.51|10004.51|0
1652103680000|2022-05-09 13:41:20|10004.34|10004.34|10004.19|10004.19|10004.34|10004.34|10003.76|10003.76|0
1652103690000|2022-05-09 13:41:30|10004.44|10004.44|10004.87|10004.87|10004.87|10004.87|10004.44|10004.44|0
1652103700000|2022-05-09 13:41:40|10005.05|10005.05|10005.83|10005.83|10006.61|10006.61|10005.05|10005.05|0
1652103710000|2022-05-09 13:41:50|10006|10006|10006.25|10006.25|10006.4|10006.4|10006|10006|0
1652103730000|2022-05-09 13:42:10|10005.83|10005.83|10003.92|10003.92|10005.83|10005.83|10003.66|10003.66|0
1652103740000|2022-05-09 13:42:20|10003.57|10003.57|10003.24|10003.24|10003.57|10003.57|10003.24|10003.24|0
1652103750000|2022-05-09 13:42:30|10003.08|10003.08|10001.42|10001.42|10003.08|10003.08|10001.42|10001.42|0
1652103760000|2022-05-09 13:42:40|10001.85|10001.85|10002.08|10002.08|10002.08|10002.08|10001.41|10001.41|0
1652103770000|2022-05-09 13:42:50|10000.52|10000.52|9999.16|9999.16|10000.52|10000.52|9999.16|9999.16|0
1652103780000|2022-05-09 13:43:00|9998.58|9998.58|9998.09|9998.09|9998.58|9998.58|9998.09|9998.09|0
1652103790000|2022-05-09 13:43:10|9998.32|9998.32|10000.12|10000.12|10000.12|10000.12|9998.32|9998.32|0
1652103800000|2022-05-09 13:43:20|9999.68|9999.68|9998.2|9998.2|9999.68|9999.68|9998.2|9998.2|0
1652103810000|2022-05-09 13:43:30|9997.71|9997.71|9996.93|9996.93|9997.71|9997.71|9996.93|9996.93|0
1652103820000|2022-05-09 13:43:40|9996.7|9996.7|9996.93|9996.93|9996.93|9996.93|9996.7|9996.7|0
1652103830000|2022-05-09 13:43:50|9996.85|9996.85|9995.82|9995.82|9996.85|9996.85|9995.82|9995.82|0
1652103840000|2022-05-09 13:44:00|9995.69|9995.69|9991.59|9991.59|9995.69|9995.69|9991.59|9991.59|0
1652103850000|2022-05-09 13:44:10|9991.47|9991.47|9991.85|9991.85|9991.85|9991.85|9990.64|9990.64|0
1652103860000|2022-05-09 13:44:20|9992.63|9992.63|9993.24|9993.24|9993.76|9993.76|9992.63|9992.63|0
1652103870000|2022-05-09 13:44:30|9992.81|9992.81|9993.65|9993.65|9994.18|9994.18|9992.81|9992.81|0
1652103880000|2022-05-09 13:44:40|9993.4|9993.4|9993.53|9993.53|9993.53|9993.53|9993.28|9993.28|0
1652103900000|2022-05-09 13:45:00|9993.33|9993.33|9991.83|9991.83|9993.33|9993.33|9991.83|9991.83|0
1652103910000|2022-05-09 13:45:10|9991.61|9991.61|9989.74|9989.74|9991.61|9991.61|9989.74|9989.74|0
1652103920000|2022-05-09 13:45:20|9989.52|9989.52|9989.29|9989.29|9989.52|9989.52|9989.29|9989.29|0
1652103930000|2022-05-09 13:45:30|9989.04|9989.04|9988.69|9988.69|9989.04|9989.04|9988.69|9988.69|0
1652103940000|2022-05-09 13:45:40|9987.91|9987.91|9985.27|9985.27|9988.14|9988.14|9985.27|9985.27|0
1652103950000|2022-05-09 13:45:50|9985.13|9985.13|9986.16|9986.16|9986.16|9986.16|9985.13|9985.13|0
1652103960000|2022-05-09 13:46:00|9986.34|9986.34|9986.49|9986.49|9986.51|9986.51|9986.14|9986.14|0
1652103970000|2022-05-09 13:46:10|9986.27|9986.27|9979.77|9979.77|9986.27|9986.27|9979.77|9979.77|0
1652103980000|2022-05-09 13:46:20|9976.65|9976.65|9975.78|9975.78|9976.77|9976.77|9975.78|9975.78|0
1652103990000|2022-05-09 13:46:30|9975.41|9975.41|9972.39|9972.39|9975.41|9975.41|9972.39|9972.39|0
1652104000000|2022-05-09 13:46:40|9972.14|9972.14|9972.08|9972.08|9972.51|9972.51|9971.86|9971.86|0
1652104010000|2022-05-09 13:46:50|9972.2|9972.2|9972.39|9972.39|9972.39|9972.39|9971.11|9971.11|0
1652104020000|2022-05-09 13:47:00|9973.17|9973.17|9972.97|9972.97|9973.17|9973.17|9972.97|9972.97|0
1652104030000|2022-05-09 13:47:10|9973.17|9973.17|9973.03|9973.03|9973.17|9973.17|9973.03|9973.03|0
1652104040000|2022-05-09 13:47:20|9972.6|9972.6|9972.6|9972.6|9972.6|9972.6|9972.6|9972.6|0
1652104050000|2022-05-09 13:47:30|9972.73|9972.73|9972.73|9972.73|9972.73|9972.73|9972.73|9972.73|0
1652104060000|2022-05-09 13:47:40|9973.16|9973.16|9973.24|9973.24|9973.86|9973.86|9973.16|9973.16|0
1652104070000|2022-05-09 13:47:50|9973.32|9973.32|9971.88|9971.88|9973.32|9973.32|9971.88|9971.88|0
1652104080000|2022-05-09 13:48:00|9971.3|9971.3|9970.4|9970.4|9971.43|9971.43|9970.4|9970.4|0
1652104090000|2022-05-09 13:48:10|9970.73|9970.73|9970.61|9970.61|9970.85|9970.85|9970.3|9970.3|0
1652104100000|2022-05-09 13:48:20|9971.04|9971.04|9972.09|9972.09|9972.09|9972.09|9971.04|9971.04|0
1652104110000|2022-05-09 13:48:30|9971.66|9971.66|9971.66|9971.66|9971.66|9971.66|9971.66|9971.66|0
1652104120000|2022-05-09 13:48:40|9971.83|9971.83|9970.91|9970.91|9971.96|9971.96|9970.91|9970.91|0
1652104130000|2022-05-09 13:48:50|9970.7|9970.7|9970.7|9970.7|9970.81|9970.81|9970.7|9970.7|0
1652104140000|2022-05-09 13:49:00|9969.92|9969.92|9972.56|9972.56|9972.56|9972.56|9969.92|9969.92|0
1652104150000|2022-05-09 13:49:10|9972.33|9972.33|9970.84|9970.84|9972.33|9972.33|9970.84|9970.84|0
1652104160000|2022-05-09 13:49:20|9970.93|9970.93|9971.04|9971.04|9971.04|9971.04|9970.93|9970.93|0
1652104170000|2022-05-09 13:49:30|9970.88|9970.88|9971.33|9971.33|9971.33|9971.33|9970.88|9970.88|0
1652104180000|2022-05-09 13:49:40|9971.11|9971.11|9971.11|9971.11|9971.11|9971.11|9971.11|9971.11|0
1652104190000|2022-05-09 13:49:50|9970.74|9970.74|9970.55|9970.55|9970.74|9970.74|9970.31|9970.31|0
1652104200000|2022-05-09 13:50:00|9970.69|9970.69|9969.63|9969.63|9970.69|9970.69|9969.35|9969.35|0
1652104210000|2022-05-09 13:50:10|9969.47|9969.47|9972.18|9972.18|9972.18|9972.18|9969.36|9969.36|0
1652104230000|2022-05-09 13:50:30|9971.94|9971.94|9971.94|9971.94|9971.94|9971.94|9971.94|9971.94|0
1652104240000|2022-05-09 13:50:40|9971.54|9971.54|9971.85|9971.85|9971.85|9971.85|9971.54|9971.54|0
1652104250000|2022-05-09 13:50:50|9972.74|9972.74|9974.41|9974.41|9974.41|9974.41|9972.74|9972.74|0
1652104260000|2022-05-09 13:51:00|9974.53|9974.53|9973.8|9973.8|9974.53|9974.53|9973.8|9973.8|0
1652104270000|2022-05-09 13:51:10|9974.17|9974.17|9973.8|9973.8|9974.17|9974.17|9973.8|9973.8|0
1652104290000|2022-05-09 13:51:30|9973.93|9973.93|9974.4|9974.4|9974.42|9974.42|9973.93|9973.93|0
1652104300000|2022-05-09 13:51:40|9975.18|9975.18|9978.46|9978.46|9978.46|9978.46|9975.18|9975.18|0
1652104310000|2022-05-09 13:51:50|9978.86|9978.86|9979.24|9979.24|9979.37|9979.37|9978.59|9978.59|0
1652104320000|2022-05-09 13:52:00|9979.37|9979.37|9978.51|9978.51|9979.37|9979.37|9978.51|9978.51|0
1652104330000|2022-05-09 13:52:10|9977.73|9977.73|9975.61|9975.61|9977.73|9977.73|9975.61|9975.61|0
1652104340000|2022-05-09 13:52:20|9975.39|9975.39|9975.34|9975.34|9975.57|9975.57|9975.17|9975.17|0
1652104350000|2022-05-09 13:52:30|9975.52|9975.52|9975.97|9975.97|9975.97|9975.97|9975.52|9975.52|0
1652104370000|2022-05-09 13:52:50|9976.75|9976.75|9976.98|9976.98|9977.01|9977.01|9976.75|9976.75|0
1652104380000|2022-05-09 13:53:00|9977.76|9977.76|9979.1|9979.1|9980.11|9980.11|9977.76|9977.76|0
1652104390000|2022-05-09 13:53:10|9979.25|9979.25|9979.02|9979.02|9979.25|9979.25|9979.02|9979.02|0
1652104400000|2022-05-09 13:53:20|9979.15|9979.15|9980.68|9980.68|9980.68|9980.68|9979.15|9979.15|0
1652104410000|2022-05-09 13:53:30|9981.2|9981.2|9981.86|9981.86|9981.86|9981.86|9981.01|9981.01|0
1652104420000|2022-05-09 13:53:40|9982.64|9982.64|9984.6|9984.6|9984.6|9984.6|9982.64|9982.64|0
1652104430000|2022-05-09 13:53:50|9984.97|9984.97|9989.55|9989.55|9989.55|9989.55|9984.97|9984.97|0
1652104440000|2022-05-09 13:54:00|9989.91|9989.91|9989.11|9989.11|9991.07|9991.07|9989.11|9989.11|0
1652104450000|2022-05-09 13:54:10|9988.76|9988.76|9989.54|9989.54|9989.54|9989.54|9988.76|9988.76|0
1652104460000|2022-05-09 13:54:20|9990.74|9990.74|9992.57|9992.57|9992.74|9992.74|9990.74|9990.74|0
1652104480000|2022-05-09 13:54:40|9993.35|9993.35|9992.99|9992.99|9993.35|9993.35|9992.82|9992.82|0
1652104490000|2022-05-09 13:54:50|9993.24|9993.24|9993.24|9993.24|9993.24|9993.24|9993.24|9993.24|0
1652104500000|2022-05-09 13:55:00|9992.46|9992.46|9993.31|9993.31|9993.31|9993.31|9992.46|9992.46|0
1652104520000|2022-05-09 13:55:20|9993.68|9993.68|9994.04|9994.04|9994.04|9994.04|9993.68|9993.68|0
1652104530000|2022-05-09 13:55:30|9994.75|9994.75|9994.4|9994.4|9994.75|9994.75|9993.79|9993.79|0
1652104540000|2022-05-09 13:55:40|9994.76|9994.76|9994.7|9994.7|9995.11|9995.11|9994.41|9994.41|0
1652104550000|2022-05-09 13:55:50|9994.89|9994.89|9994.64|9994.64|9994.89|9994.89|9994.64|9994.64|0
1652104560000|2022-05-09 13:56:00|9994.42|9994.42|9995.88|9995.88|9996.1|9996.1|9994.42|9994.42|0
1652104570000|2022-05-09 13:56:10|9995.1|9995.1|9994.45|9994.45|9995.18|9995.18|9994.32|9994.32|0
1652104580000|2022-05-09 13:56:20|9994.19|9994.19|9993.61|9993.61|9994.19|9994.19|9993.61|9993.61|0
1652104590000|2022-05-09 13:56:30|9993.4|9993.4|9992.4|9992.4|9993.4|9993.4|9992.4|9992.4|0
1652104600000|2022-05-09 13:56:40|9992.53|9992.53|9992.94|9992.94|9993.18|9993.18|9992.53|9992.53|0
1652104620000|2022-05-09 13:57:00|9992.69|9992.69|9992.57|9992.57|9992.69|9992.69|9992.57|9992.57|0
1652104630000|2022-05-09 13:57:10|9992.38|9992.38|9992.28|9992.28|9992.38|9992.38|9992.28|9992.28|0
1652104640000|2022-05-09 13:57:20|9992.2|9992.2|9992.74|9992.74|9993.17|9993.17|9991.32|9991.32|0
1652104650000|2022-05-09 13:57:30|9992.59|9992.59|9992.35|9992.35|9992.59|9992.59|9992.35|9992.35|0
1652104660000|2022-05-09 13:57:40|9991.57|9991.57|9990.21|9990.21|9991.57|9991.57|9990.21|9990.21|0
1652104670000|2022-05-09 13:57:50|9989.84|9989.84|9988.82|9988.82|9989.84|9989.84|9988.82|9988.82|0
1652104680000|2022-05-09 13:58:00|9989.18|9989.18|9988.85|9988.85|9989.18|9989.18|9988.85|9988.85|0
1652104690000|2022-05-09 13:58:10|9989.07|9989.07|9989.07|9989.07|9989.07|9989.07|9989.07|9989.07|0
1652104700000|2022-05-09 13:58:20|9989.93|9989.93|9990.37|9990.37|9990.37|9990.37|9989.93|9989.93|0
1652104710000|2022-05-09 13:58:30|9990.61|9990.61|9990.74|9990.74|9990.89|9990.89|9990.61|9990.61|0
1652104720000|2022-05-09 13:58:40|9990.91|9990.91|9994|9994|9994|9994|9990.91|9990.91|0
1652104730000|2022-05-09 13:58:50|9993.79|9993.79|9994.24|9994.24|9994.24|9994.24|9993.79|9993.79|0
1652104740000|2022-05-09 13:59:00|9994.67|9994.67|9994.22|9994.22|9994.67|9994.67|9993.68|9993.68|0
1652104760000|2022-05-09 13:59:20|9993.56|9993.56|9993.74|9993.74|9993.74|9993.74|9993.56|9993.56|0
1652104770000|2022-05-09 13:59:30|9994.18|9994.18|9994.3|9994.3|9994.3|9994.3|9994.18|9994.18|0
1652104790000|2022-05-09 13:59:50|9993.87|9993.87|9993.51|9993.51|9993.87|9993.87|9993.51|9993.51|0
1652104800000|2022-05-09 14:00:00|9995.07|9995.07|9994.89|9994.89|9995.25|9995.25|9994.89|9994.89|0
1652104810000|2022-05-09 14:00:10|9994.33|9994.33|9991.84|9991.84|9994.33|9994.33|9991.84|9991.84|0
1652104820000|2022-05-09 14:00:20|9991.76|9991.76|9989.52|9989.52|9991.76|9991.76|9989.52|9989.52|0
1652104830000|2022-05-09 14:00:30|9989.35|9989.35|9989.09|9989.09|9989.35|9989.35|9989.09|9989.09|0
1652104840000|2022-05-09 14:00:40|9988.95|9988.95|9988.8|9988.8|9989.2|9989.2|9988.67|9988.67|0
1652104850000|2022-05-09 14:00:50|9989.15|9989.15|9988.72|9988.72|9989.15|9989.15|9988.72|9988.72|0
1652104860000|2022-05-09 14:01:00|9989.5|9989.5|9988.97|9988.97|9989.5|9989.5|9988.97|9988.97|0
1652104870000|2022-05-09 14:01:10|9989.14|9989.14|9989.67|9989.67|9989.89|9989.89|9989.14|9989.14|0
1652104880000|2022-05-09 14:01:20|9988.89|9988.89|9987.88|9987.88|9988.89|9988.89|9987.88|9987.88|0
1652104890000|2022-05-09 14:01:30|9988.11|9988.11|9991.71|9991.71|9991.71|9991.71|9988.11|9988.11|0
1652104900000|2022-05-09 14:01:40|9992.08|9992.08|9993.31|9993.31|9993.31|9993.31|9992.08|9992.08|0
1652104910000|2022-05-09 14:01:50|9993.09|9993.09|9992.73|9992.73|9993.09|9993.09|9992.73|9992.73|0
1652104920000|2022-05-09 14:02:00|9992.83|9992.83|9995.64|9995.64|9996.05|9996.05|9992.05|9992.05|0
1652104930000|2022-05-09 14:02:10|9995.52|9995.52|9994.29|9994.29|9995.64|9995.64|9994.29|9994.29|0
1652104940000|2022-05-09 14:02:20|9994.11|9994.11|9993.07|9993.07|9994.11|9994.11|9993.07|9993.07|0
1652104950000|2022-05-09 14:02:30|9992.84|9992.84|9989.96|9989.96|9993.07|9993.07|9989.96|9989.96|0
1652104960000|2022-05-09 14:02:40|9989.87|9989.87|9991.36|9991.36|9991.36|9991.36|9989.44|9989.44|0
1652104970000|2022-05-09 14:02:50|9991.58|9991.58|9993.46|9993.46|9993.46|9993.46|9991.54|9991.54|0
1652104980000|2022-05-09 14:03:00|9993.69|9993.69|9994.6|9994.6|9994.6|9994.6|9993.69|9993.69|0
1652104990000|2022-05-09 14:03:10|9994.47|9994.47|9993.23|9993.23|9994.47|9994.47|9993.23|9993.23|0
1652105000000|2022-05-09 14:03:20|9993|9993|9992.22|9992.22|9993|9993|9992.22|9992.22|0
1652105010000|2022-05-09 14:03:30|9992.65|9992.65|9991.91|9991.91|9992.65|9992.65|9991.91|9991.91|0
1652105020000|2022-05-09 14:03:40|9992.14|9992.14|9994.71|9994.71|9995.05|9995.05|9992.14|9992.14|0
1652105030000|2022-05-09 14:03:50|9995.03|9995.03|9996.99|9996.99|9996.99|9996.99|9995.03|9995.03|0
1652105040000|2022-05-09 14:04:00|9997.34|9997.34|9997.78|9997.78|9997.78|9997.78|9997.34|9997.34|0
1652105050000|2022-05-09 14:04:10|9997.42|9997.42|9996.99|9996.99|9997.42|9997.42|9996.99|9996.99|0
1652105060000|2022-05-09 14:04:20|9996.74|9996.74|9995.71|9995.71|9996.74|9996.74|9995.71|9995.71|0
1652105070000|2022-05-09 14:04:30|9995.34|9995.34|9995.71|9995.71|9995.71|9995.71|9995.34|9995.34|0
1652105080000|2022-05-09 14:04:40|9995.27|9995.27|9994.36|9994.36|9995.27|9995.27|9994.36|9994.36|0
1652105090000|2022-05-09 14:04:50|9993.93|9993.93|9993.12|9993.12|9993.93|9993.93|9993|9993|0
1652105100000|2022-05-09 14:05:00|9993.92|9993.92|9993.11|9993.11|9994.7|9994.7|9993.11|9993.11|0
1652105110000|2022-05-09 14:05:10|9992.76|9992.76|9992.34|9992.34|9992.76|9992.76|9992.34|9992.34|0
1652105120000|2022-05-09 14:05:20|9992.12|9992.12|9991.48|9991.48|9992.12|9992.12|9991.48|9991.48|0
1652105130000|2022-05-09 14:05:30|9991.27|9991.27|9990.83|9990.83|9991.27|9991.27|9990.65|9990.65|0
1652105140000|2022-05-09 14:05:40|9990.74|9990.74|9990.65|9990.65|9990.74|9990.74|9990.65|9990.65|0
1652105150000|2022-05-09 14:05:50|9990.4|9990.4|9990.51|9990.51|9990.51|9990.51|9990.4|9990.4|0
1652105160000|2022-05-09 14:06:00|9990.24|9990.24|9990.24|9990.24|9990.24|9990.24|9990.24|9990.24|0
1652105170000|2022-05-09 14:06:10|9990.15|9990.15|9989.83|9989.83|9990.15|9990.15|9989.83|9989.83|0
1652105180000|2022-05-09 14:06:20|9989.39|9989.39|9985.85|9985.85|9989.39|9989.39|9983.92|9983.92|0
1652105190000|2022-05-09 14:06:30|9986.03|9986.03|9985.88|9985.88|9986.81|9986.81|9985.88|9985.88|0
1652105200000|2022-05-09 14:06:40|9985.64|9985.64|9984.98|9984.98|9985.64|9985.64|9984.08|9984.08|0
1652105210000|2022-05-09 14:06:50|9985.2|9985.2|9983.39|9983.39|9985.2|9985.2|9983.39|9983.39|0
1652105220000|2022-05-09 14:07:00|9982.61|9982.61|9983.52|9983.52|9983.52|9983.52|9982.31|9982.31|0
1652105240000|2022-05-09 14:07:20|9982.74|9982.74|9978.22|9978.22|9982.74|9982.74|9978.22|9978.22|0
1652105250000|2022-05-09 14:07:30|9978|9978|9978|9978|9978|9978|9978|9978|0
1652105260000|2022-05-09 14:07:40|9977.78|9977.78|9977.78|9977.78|9977.78|9977.78|9977.78|9977.78|0
1652105270000|2022-05-09 14:07:50|9977.41|9977.41|9977.31|9977.31|9977.41|9977.41|9977.31|9977.31|0
1652105280000|2022-05-09 14:08:00|9976.94|9976.94|9976.91|9976.91|9977.28|9977.28|9976.91|9976.91|0
1652105290000|2022-05-09 14:08:10|9976.45|9976.45|9977.11|9977.11|9977.11|9977.11|9976.45|9976.45|0
1652105300000|2022-05-09 14:08:20|9977.48|9977.48|9979.23|9979.23|9979.23|9979.23|9977.48|9977.48|0
1652105320000|2022-05-09 14:08:40|9978.36|9978.36|9977.12|9977.12|9978.36|9978.36|9977.12|9977.12|0
1652105330000|2022-05-09 14:08:50|9976.95|9976.95|9976.9|9976.9|9976.95|9976.95|9976.58|9976.58|0
1652105340000|2022-05-09 14:09:00|9977.07|9977.07|9971.57|9971.57|9977.07|9977.07|9971.57|9971.57|0
1652105350000|2022-05-09 14:09:10|9970.7|9970.7|9969.68|9969.68|9970.7|9970.7|9969.68|9969.68|0
1652105360000|2022-05-09 14:09:20|9969.24|9969.24|9968.34|9968.34|9969.24|9969.24|9968.34|9968.34|0
1652105370000|2022-05-09 14:09:30|9968.22|9968.22|9967.82|9967.82|9968.22|9968.22|9967.82|9967.82|0
1652105380000|2022-05-09 14:09:40|9967.5|9967.5|9966.35|9966.35|9967.5|9967.5|9966.35|9966.35|0
1652105390000|2022-05-09 14:09:50|9966.18|9966.18|9966.34|9966.34|9966.34|9966.34|9966.18|9966.18|0
1652105400000|2022-05-09 14:10:00|9966.8|9966.8|9969.64|9969.64|9969.64|9969.64|9966.8|9966.8|0
1652105410000|2022-05-09 14:10:10|9969.2|9969.2|9969.7|9969.7|9969.7|9969.7|9969.2|9969.2|0
1652105430000|2022-05-09 14:10:30|9970.12|9970.12|9971.96|9971.96|9971.96|9971.96|9970.12|9970.12|0
1652105450000|2022-05-09 14:10:50|9971.64|9971.64|9971.31|9971.31|9971.64|9971.64|9971.18|9971.18|0
1652105460000|2022-05-09 14:11:00|9970.08|9970.08|9970.02|9970.02|9970.31|9970.31|9969.45|9969.45|0
1652105470000|2022-05-09 14:11:10|9970.1|9970.1|9970.88|9970.88|9970.88|9970.88|9970.1|9970.1|0
1652105480000|2022-05-09 14:11:20|9969.32|9969.32|9968.65|9968.65|9969.32|9969.32|9968.65|9968.65|0
1652105510000|2022-05-09 14:11:50|9968.46|9968.46|9967.92|9967.92|9968.62|9968.62|9967.92|9967.92|0
1652105530000|2022-05-09 14:12:10|9967.14|9967.14|9966.93|9966.93|9967.14|9967.14|9966.93|9966.93|0
1652105540000|2022-05-09 14:12:20|9967.37|9967.37|9968.27|9968.27|9968.27|9968.27|9967.37|9967.37|0
1652105550000|2022-05-09 14:12:30|9968.05|9968.05|9967.23|9967.23|9968.05|9968.05|9967.23|9967.23|0
1652105560000|2022-05-09 14:12:40|9967.09|9967.09|9968.24|9968.24|9968.24|9968.24|9967.09|9967.09|0
1652105570000|2022-05-09 14:12:50|9968.37|9968.37|9970.86|9970.86|9970.86|9970.86|9968.37|9968.37|0
1652105580000|2022-05-09 14:13:00|9971.29|9971.29|9971.29|9971.29|9971.29|9971.29|9971.29|9971.29|0
1652105590000|2022-05-09 14:13:10|9971.14|9971.14|9974.95|9974.95|9974.95|9974.95|9971.14|9971.14|0
1652105600000|2022-05-09 14:13:20|9975.18|9975.18|9978.08|9978.08|9978.08|9978.08|9975.18|9975.18|0
1652105610000|2022-05-09 14:13:30|9977.95|9977.95|9978.53|9978.53|9979.01|9979.01|9977.95|9977.95|0
1652105620000|2022-05-09 14:13:40|9978.16|9978.16|9976.03|9976.03|9978.16|9978.16|9976.03|9976.03|0
1652105630000|2022-05-09 14:13:50|9975.85|9975.85|9974.8|9974.8|9975.85|9975.85|9974.63|9974.63|0
1652105640000|2022-05-09 14:14:00|9975.04|9975.04|9975.29|9975.29|9975.41|9975.41|9975.04|9975.04|0
1652105650000|2022-05-09 14:14:10|9975.42|9975.42|9975.42|9975.42|9975.42|9975.42|9975.42|9975.42|0
1652105660000|2022-05-09 14:14:20|9975.86|9975.86|9976.29|9976.29|9976.29|9976.29|9975.86|9975.86|0
1652105670000|2022-05-09 14:14:30|9976.11|9976.11|9976.23|9976.23|9976.23|9976.23|9976.11|9976.11|0
1652105680000|2022-05-09 14:14:40|9976.36|9976.36|9976.36|9976.36|9976.36|9976.36|9976.36|9976.36|0
1652105690000|2022-05-09 14:14:50|9976.08|9976.08|9976.08|9976.08|9976.08|9976.08|9976.08|9976.08|0
1652105700000|2022-05-09 14:15:00|9975.95|9975.95|9974.56|9974.56|9975.95|9975.95|9974.26|9974.26|0
1652105710000|2022-05-09 14:15:10|9974.31|9974.31|9973.96|9973.96|9974.64|9974.64|9973.77|9973.77|0
1652105720000|2022-05-09 14:15:20|9974.16|9974.16|9973.84|9973.84|9974.16|9974.16|9973.81|9973.81|0
1652105730000|2022-05-09 14:15:30|9973.66|9973.66|9972.72|9972.72|9973.66|9973.66|9972.37|9972.37|0
1652105740000|2022-05-09 14:15:40|9972.9|9972.9|9972.72|9972.72|9972.9|9972.9|9972.72|9972.72|0
1652105750000|2022-05-09 14:15:50|9972.85|9972.85|9974.58|9974.58|9974.58|9974.58|9972.85|9972.85|0
1652105760000|2022-05-09 14:16:00|9974.76|9974.76|9974.93|9974.93|9974.93|9974.93|9974.76|9974.76|0
1652105770000|2022-05-09 14:16:10|9975.37|9975.37|9977.36|9977.36|9977.36|9977.36|9975.37|9975.37|0
1652105780000|2022-05-09 14:16:20|9977.49|9977.49|9977.36|9977.36|9977.49|9977.49|9977.23|9977.23|0
1652105790000|2022-05-09 14:16:30|9977.23|9977.23|9975.58|9975.58|9977.23|9977.23|9975.58|9975.58|0
1652105800000|2022-05-09 14:16:40|9976.36|9976.36|9976.28|9976.28|9976.36|9976.36|9976.28|9976.28|0
1652105820000|2022-05-09 14:17:00|9976.7|9976.7|9976.7|9976.7|9976.7|9976.7|9976.7|9976.7|0
1652105830000|2022-05-09 14:17:10|9976.27|9976.27|9977.82|9977.82|9977.82|9977.82|9976.27|9976.27|0
1652105840000|2022-05-09 14:17:20|9977.95|9977.95|9977.78|9977.78|9978.21|9978.21|9977.78|9977.78|0
1652105850000|2022-05-09 14:17:30|9977.93|9977.93|9978.57|9978.57|9978.57|9978.57|9977.93|9977.93|0
1652105880000|2022-05-09 14:18:00|9978.11|9978.11|9976.28|9976.28|9978.11|9978.11|9975.98|9975.98|0
1652105890000|2022-05-09 14:18:10|9976.41|9976.41|9975.22|9975.22|9976.91|9976.91|9975.22|9975.22|0
1652105900000|2022-05-09 14:18:20|9974.96|9974.96|9974.24|9974.24|9974.96|9974.96|9974.24|9974.24|0
1652105910000|2022-05-09 14:18:30|9975.02|9975.02|9975.02|9975.02|9975.02|9975.02|9975.02|9975.02|0
1652105920000|2022-05-09 14:18:40|9975.55|9975.55|9975.55|9975.55|9975.55|9975.55|9975.55|9975.55|0
1652105930000|2022-05-09 14:18:50|9975.33|9975.33|9975.76|9975.76|9975.76|9975.76|9975.33|9975.33|0
1652105940000|2022-05-09 14:19:00|9975.58|9975.58|9975.58|9975.58|9975.58|9975.58|9975.58|9975.58|0
1652105950000|2022-05-09 14:19:10|9974.8|9974.8|9975.76|9975.76|9975.76|9975.76|9974.8|9974.8|0
1652105960000|2022-05-09 14:19:20|9975.87|9975.87|9977.79|9977.79|9977.79|9977.79|9975.44|9975.44|0
1652105970000|2022-05-09 14:19:30|9977.66|9977.66|9977.04|9977.04|9977.72|9977.72|9976.94|9976.94|0
1652105980000|2022-05-09 14:19:40|9977.41|9977.41|9977.47|9977.47|9977.47|9977.47|9977.28|9977.28|0
1652105990000|2022-05-09 14:19:50|9977.6|9977.6|9978.78|9978.78|9978.78|9978.78|9977.47|9977.47|0
1652106000000|2022-05-09 14:20:00|9979|9979|9979.21|9979.21|9979.21|9979.21|9979|9979|0
1652106010000|2022-05-09 14:20:10|9978.95|9978.95|9979.78|9979.78|9980.13|9980.13|9978.95|9978.95|0
1652106020000|2022-05-09 14:20:20|9979.65|9979.65|9979.12|9979.12|9979.65|9979.65|9979.12|9979.12|0
1652106030000|2022-05-09 14:20:30|9978.94|9978.94|9978.94|9978.94|9978.94|9978.94|9978.94|9978.94|0
1652106040000|2022-05-09 14:20:40|9978.51|9978.51|9976.91|9976.91|9978.51|9978.51|9976.72|9976.72|0
1652106050000|2022-05-09 14:20:50|9977.09|9977.09|9978.88|9978.88|9979.1|9979.1|9977.09|9977.09|0
1652106060000|2022-05-09 14:21:00|9979.15|9979.15|9980.76|9980.76|9980.76|9980.76|9979.15|9979.15|0
1652106080000|2022-05-09 14:21:20|9981.53|9981.53|9982.11|9982.11|9982.11|9982.11|9981.53|9981.53|0
1652106090000|2022-05-09 14:21:30|9981.9|9981.9|9981.96|9981.96|9982.13|9982.13|9981.88|9981.88|0
1652106110000|2022-05-09 14:21:50|9982.39|9982.39|9983.76|9983.76|9983.76|9983.76|9981.57|9981.57|0
1652106120000|2022-05-09 14:22:00|9983.34|9983.34|9982.89|9982.89|9983.73|9983.73|9982.89|9982.89|0
1652106130000|2022-05-09 14:22:10|9983.03|9983.03|9982.69|9982.69|9983.03|9983.03|9982.69|9982.69|0
1652106150000|2022-05-09 14:22:30|9982.24|9982.24|9982.01|9982.01|9982.24|9982.24|9982.01|9982.01|0
1652106160000|2022-05-09 14:22:40|9982.23|9982.23|9982.23|9982.23|9982.23|9982.23|9982.23|9982.23|0
1652106170000|2022-05-09 14:22:50|9982.01|9982.01|9980.43|9980.43|9982.01|9982.01|9980.43|9980.43|0
1652106180000|2022-05-09 14:23:00|9980.26|9980.26|9979.82|9979.82|9980.26|9980.26|9979.82|9979.82|0
1652106190000|2022-05-09 14:23:10|9980.07|9980.07|9979.82|9979.82|9980.07|9980.07|9979.82|9979.82|0
1652106200000|2022-05-09 14:23:20|9980.83|9980.83|9980.61|9980.61|9980.83|9980.83|9980.61|9980.61|0
1652106220000|2022-05-09 14:23:40|9980.32|9980.32|9980.59|9980.59|9980.59|9980.59|9980.32|9980.32|0
1652106230000|2022-05-09 14:23:50|9980.78|9980.78|9980.78|9980.78|9980.78|9980.78|9980.78|9980.78|0
1652106240000|2022-05-09 14:24:00|9981.02|9981.02|9979.9|9979.9|9981.02|9981.02|9979.7|9979.7|0
1652106250000|2022-05-09 14:24:10|9979.47|9979.47|9979.47|9979.47|9979.47|9979.47|9979.47|9979.47|0
1652106260000|2022-05-09 14:24:20|9979.39|9979.39|9979.39|9979.39|9979.39|9979.39|9979.39|9979.39|0
1652106270000|2022-05-09 14:24:30|9979.07|9979.07|9977.63|9977.63|9979.49|9979.49|9977.63|9977.63|0
1652106280000|2022-05-09 14:24:40|9976.96|9976.96|9973.91|9973.91|9976.96|9976.96|9973.91|9973.91|0
1652106290000|2022-05-09 14:24:50|9974.04|9974.04|9974.16|9974.16|9974.16|9974.16|9973.79|9973.79|0
1652106300000|2022-05-09 14:25:00|9973.73|9973.73|9970.67|9970.67|9973.73|9973.73|9969.89|9969.89|0
1652106310000|2022-05-09 14:25:10|9970.5|9970.5|9970.19|9970.19|9970.5|9970.5|9970.06|9970.06|0
1652106320000|2022-05-09 14:25:20|9970.62|9970.62|9970.29|9970.29|9970.62|9970.62|9970.29|9970.29|0
1652106330000|2022-05-09 14:25:30|9969.85|9969.85|9969.85|9969.85|9969.85|9969.85|9969.85|9969.85|0
1652106340000|2022-05-09 14:25:40|9970.29|9970.29|9971.84|9971.84|9971.84|9971.84|9970.29|9970.29|0
1652106350000|2022-05-09 14:25:50|9971.06|9971.06|9970.41|9970.41|9971.06|9971.06|9969.28|9969.28|0
1652106360000|2022-05-09 14:26:00|9970.16|9970.16|9966.71|9966.71|9970.41|9970.41|9966.71|9966.71|0
1652106370000|2022-05-09 14:26:10|9966.03|9966.03|9964.4|9964.4|9966.03|9966.03|9964.4|9964.4|0
1652106380000|2022-05-09 14:26:20|9965.18|9965.18|9965.53|9965.53|9965.96|9965.96|9965.18|9965.18|0
1652106390000|2022-05-09 14:26:30|9965.33|9965.33|9964.8|9964.8|9965.33|9965.33|9964.78|9964.78|0
1652106400000|2022-05-09 14:26:40|9963.24|9963.24|9962.8|9962.8|9963.24|9963.24|9962.8|9962.8|0
1652106410000|2022-05-09 14:26:50|9962.54|9962.54|9961.75|9961.75|9962.54|9962.54|9961.75|9961.75|0
1652106420000|2022-05-09 14:27:00|9961.66|9961.66|9961.14|9961.14|9961.66|9961.66|9961.14|9961.14|0
1652106430000|2022-05-09 14:27:10|9960.96|9960.96|9960.52|9960.52|9960.96|9960.96|9960.52|9960.52|0
1652106440000|2022-05-09 14:27:20|9960.1|9960.1|9961.36|9961.36|9961.36|9961.36|9960.1|9960.1|0
1652106450000|2022-05-09 14:27:30|9960.93|9960.93|9960.93|9960.93|9960.93|9960.93|9960.93|9960.93|0
1652106460000|2022-05-09 14:27:40|9960.13|9960.13|9959.2|9959.2|9960.98|9960.98|9959.2|9959.2|0
1652106470000|2022-05-09 14:27:50|9959.68|9959.68|9956.69|9956.69|9959.81|9959.81|9956.69|9956.69|0
1652106480000|2022-05-09 14:28:00|9956.39|9956.39|9952.72|9952.72|9956.39|9956.39|9952.72|9952.72|0
1652106490000|2022-05-09 14:28:10|9952.28|9952.28|9952.63|9952.63|9952.63|9952.63|9952.11|9952.11|0
1652106500000|2022-05-09 14:28:20|9952.46|9952.46|9952.88|9952.88|9953.18|9953.18|9952.24|9952.24|0
1652106510000|2022-05-09 14:28:30|9952.1|9952.1|9951.22|9951.22|9952.1|9952.1|9951.22|9951.22|0
1652106520000|2022-05-09 14:28:40|9951.15|9951.15|9951.15|9951.15|9951.15|9951.15|9951.15|9951.15|0
1652106530000|2022-05-09 14:28:50|9950.29|9950.29|9949.9|9949.9|9950.29|9950.29|9949.9|9949.9|0
1652106540000|2022-05-09 14:29:00|9950.29|9950.29|9949.11|9949.11|9950.42|9950.42|9949.11|9949.11|0
1652106550000|2022-05-09 14:29:10|9948.75|9948.75|9948.75|9948.75|9948.75|9948.75|9948.75|9948.75|0
1652106560000|2022-05-09 14:29:20|9948.53|9948.53|9948.33|9948.33|9948.99|9948.99|9948.33|9948.33|0
1652106570000|2022-05-09 14:29:30|9948.06|9948.06|9946.94|9946.94|9948.15|9948.15|9946.94|9946.94|0
1652106580000|2022-05-09 14:29:40|9946.69|9946.69|9946.63|9946.63|9946.95|9946.95|9946.4|9946.4|0
1652106590000|2022-05-09 14:29:50|9946.45|9946.45|9946.41|9946.41|9946.76|9946.76|9946.2|9946.2|0
1652106600000|2022-05-09 14:30:00|9946.04|9946.04|9944.69|9944.69|9946.04|9946.04|9944.69|9944.69|0
1652106610000|2022-05-09 14:30:10|9944.61|9944.61|9940.4|9940.4|9944.61|9944.61|9940.4|9940.4|0
1652106620000|2022-05-09 14:30:20|9940.33|9940.33|9935.64|9935.64|9940.33|9940.33|9934.86|9934.86|0
1652106630000|2022-05-09 14:30:30|9935.87|9935.87|9938.06|9938.06|9938.06|9938.06|9935.61|9935.61|0
1652106640000|2022-05-09 14:30:40|9938.54|9938.54|9938.54|9938.54|9938.54|9938.54|9938.54|9938.54|0
1652106650000|2022-05-09 14:30:50|9938.79|9938.79|9939.83|9939.83|9940.32|9940.32|9938.79|9938.79|0
1652106660000|2022-05-09 14:31:00|9940.19|9940.19|9944.24|9944.24|9944.24|9944.24|9940.19|9940.19|0
1652106670000|2022-05-09 14:31:10|9944.68|9944.68|9945.03|9945.03|9945.13|9945.13|9944.68|9944.68|0
1652106680000|2022-05-09 14:31:20|9944.35|9944.35|9943.21|9943.21|9944.35|9944.35|9943.11|9943.11|0
1652106690000|2022-05-09 14:31:30|9942.96|9942.96|9942.83|9942.83|9942.96|9942.96|9942.83|9942.83|0
1652106700000|2022-05-09 14:31:40|9942.65|9942.65|9943.09|9943.09|9943.09|9943.09|9942.65|9942.65|0
1652106720000|2022-05-09 14:32:00|9942.48|9942.48|9941.35|9941.35|9942.48|9942.48|9941.35|9941.35|0
1652106730000|2022-05-09 14:32:10|9941.47|9941.47|9941.92|9941.92|9941.92|9941.92|9941.47|9941.47|0
1652106740000|2022-05-09 14:32:20|9941.74|9941.74|9941.25|9941.25|9941.92|9941.92|9941.25|9941.25|0
1652106750000|2022-05-09 14:32:30|9941.12|9941.12|9940.28|9940.28|9941.37|9941.37|9940.28|9940.28|0
1652106760000|2022-05-09 14:32:40|9940.11|9940.11|9938.36|9938.36|9940.11|9940.11|9938.36|9938.36|0
1652106780000|2022-05-09 14:33:00|9938.19|9938.19|9935.32|9935.32|9938.19|9938.19|9935.32|9935.32|0
1652106790000|2022-05-09 14:33:10|9935.55|9935.55|9935.37|9935.37|9935.55|9935.55|9935.2|9935.2|0
1652106800000|2022-05-09 14:33:20|9935.02|9935.02|9935.02|9935.02|9935.02|9935.02|9935.02|9935.02|0
1652106820000|2022-05-09 14:33:40|9934.59|9934.59|9934.41|9934.41|9934.59|9934.59|9934.41|9934.41|0
1652106830000|2022-05-09 14:33:50|9934.28|9934.28|9933.72|9933.72|9934.28|9934.28|9933.59|9933.59|0
1652106840000|2022-05-09 14:34:00|9933.13|9933.13|9932.93|9932.93|9933.13|9933.13|9932.93|9932.93|0
1652106850000|2022-05-09 14:34:10|9933.33|9933.33|9933.85|9933.85|9933.85|9933.85|9933.33|9933.33|0
1652106860000|2022-05-09 14:34:20|9934.11|9934.11|9934.52|9934.52|9934.88|9934.88|9933.88|9933.88|0
1652106870000|2022-05-09 14:34:30|9933.65|9933.65|9935.53|9935.53|9935.53|9935.53|9933.65|9933.65|0
1652106880000|2022-05-09 14:34:40|9935.44|9935.44|9935.63|9935.63|9935.63|9935.63|9934.97|9934.97|0
1652106890000|2022-05-09 14:34:50|9935.87|9935.87|9936.11|9936.11|9936.11|9936.11|9935.87|9935.87|0
1652106900000|2022-05-09 14:35:00|9935.86|9935.86|9935.24|9935.24|9935.86|9935.86|9935.24|9935.24|0
1652106910000|2022-05-09 14:35:10|9935.12|9935.12|9933.43|9933.43|9935.12|9935.12|9933.43|9933.43|0
1652106920000|2022-05-09 14:35:20|9934.21|9934.21|9935.16|9935.16|9935.16|9935.16|9934.21|9934.21|0
1652106940000|2022-05-09 14:35:40|9935.6|9935.6|9935.6|9935.6|9935.6|9935.6|9935.6|9935.6|0
1652106950000|2022-05-09 14:35:50|9935.82|9935.82|9936.09|9936.09|9936.22|9936.22|9935.82|9935.82|0
1652106960000|2022-05-09 14:36:00|9935.65|9935.65|9934.79|9934.79|9935.65|9935.65|9934.79|9934.79|0
1652106970000|2022-05-09 14:36:10|9934.61|9934.61|9934.61|9934.61|9934.61|9934.61|9934.61|9934.61|0
1652106990000|2022-05-09 14:36:30|9935.05|9935.05|9935.92|9935.92|9935.92|9935.92|9935.05|9935.05|0
1652107000000|2022-05-09 14:36:40|9936.35|9936.35|9939.67|9939.67|9939.67|9939.67|9936.35|9936.35|0
1652107010000|2022-05-09 14:36:50|9939.24|9939.24|9939.49|9939.49|9939.49|9939.49|9939.24|9939.24|0
1652107020000|2022-05-09 14:37:00|9939.31|9939.31|9939.51|9939.51|9939.51|9939.51|9939.31|9939.31|0
1652107030000|2022-05-09 14:37:10|9939.9|9939.9|9939.74|9939.74|9939.9|9939.9|9939.74|9939.74|0
1652107040000|2022-05-09 14:37:20|9939.31|9939.31|9939.53|9939.53|9939.53|9939.53|9938.87|9938.87|0
1652107050000|2022-05-09 14:37:30|9939.96|9939.96|9940.4|9940.4|9940.62|9940.62|9939.56|9939.56|0
1652107060000|2022-05-09 14:37:40|9940.77|9940.77|9941.55|9941.55|9941.55|9941.55|9940.77|9940.77|0
1652107070000|2022-05-09 14:37:50|9942|9942|9942.86|9942.86|9942.86|9942.86|9942|9942|0
1652107080000|2022-05-09 14:38:00|9943.22|9943.22|9943.95|9943.95|9944.09|9944.09|9943.22|9943.22|0
1652107090000|2022-05-09 14:38:10|9943.52|9943.52|9943.99|9943.99|9943.99|9943.99|9943.52|9943.52|0
1652107100000|2022-05-09 14:38:20|9944.18|9944.18|9944.29|9944.29|9945.07|9945.07|9944.18|9944.18|0
1652107110000|2022-05-09 14:38:30|9944.12|9944.12|9942.42|9942.42|9944.34|9944.34|9942.42|9942.42|0
1652107120000|2022-05-09 14:38:40|9942.32|9942.32|9942.32|9942.32|9942.32|9942.32|9942.32|9942.32|0
1652107130000|2022-05-09 14:38:50|9941.89|9941.89|9941.89|9941.89|9941.89|9941.89|9941.89|9941.89|0
1652107140000|2022-05-09 14:39:00|9942.11|9942.11|9940.84|9940.84|9942.11|9942.11|9940.84|9940.84|0
1652107150000|2022-05-09 14:39:10|9940.66|9940.66|9937.27|9937.27|9940.66|9940.66|9937.27|9937.27|0
1652107160000|2022-05-09 14:39:20|9937.1|9937.1|9936.4|9936.4|9937.1|9937.1|9936.4|9936.4|0
1652107170000|2022-05-09 14:39:30|9935.93|9935.93|9936.55|9936.55|9936.55|9936.55|9935.7|9935.7|0
1652107180000|2022-05-09 14:39:40|9935.7|9935.7|9935.7|9935.7|9935.7|9935.7|9935.7|9935.7|0
1652107190000|2022-05-09 14:39:50|9935.51|9935.51|9936.84|9936.84|9936.84|9936.84|9935.51|9935.51|0
1652107200000|2022-05-09 14:40:00|9936.4|9936.4|9935.44|9935.44|9936.59|9936.59|9935.21|9935.21|0
1652107210000|2022-05-09 14:40:10|9936.31|9936.31|9936.31|9936.31|9936.31|9936.31|9936.31|9936.31|0
1652107220000|2022-05-09 14:40:20|9936.68|9936.68|9936.68|9936.68|9936.68|9936.68|9936.68|9936.68|0
1652107230000|2022-05-09 14:40:30|9937.03|9937.03|9939.08|9939.08|9939.08|9939.08|9937.03|9937.03|0
1652107240000|2022-05-09 14:40:40|9938.9|9938.9|9939.2|9939.2|9939.35|9939.35|9938.9|9938.9|0
1652107250000|2022-05-09 14:40:50|9939.63|9939.63|9939.63|9939.63|9939.63|9939.63|9939.63|9939.63|0
1652107260000|2022-05-09 14:41:00|9939.88|9939.88|9940.25|9940.25|9940.5|9940.5|9939.88|9939.88|0
1652107270000|2022-05-09 14:41:10|9940.03|9940.03|9941.59|9941.59|9941.59|9941.59|9940.03|9940.03|0
1652107280000|2022-05-09 14:41:20|9940.81|9940.81|9939.95|9939.95|9940.81|9940.81|9939.25|9939.25|0
1652107290000|2022-05-09 14:41:30|9941.51|9941.51|9942.32|9942.32|9942.32|9942.32|9941.51|9941.51|0
1652107300000|2022-05-09 14:41:40|9942.71|9942.71|9943.2|9943.2|9943.2|9943.2|9942.71|9942.71|0
1652107310000|2022-05-09 14:41:50|9943.45|9943.45|9942.84|9942.84|9943.45|9943.45|9942.84|9942.84|0
1652107320000|2022-05-09 14:42:00|9942.66|9942.66|9942.38|9942.38|9942.66|9942.66|9942.38|9942.38|0
1652107330000|2022-05-09 14:42:10|9942.23|9942.23|9941.37|9941.37|9942.23|9942.23|9941.37|9941.37|0
1652107340000|2022-05-09 14:42:20|9942.06|9942.06|9944.19|9944.19|9944.19|9944.19|9942.06|9942.06|0
1652107350000|2022-05-09 14:42:30|9945.06|9945.06|9945.5|9945.5|9945.5|9945.5|9945.06|9945.06|0
1652107360000|2022-05-09 14:42:40|9945.93|9945.93|9947.58|9947.58|9947.58|9947.58|9945.93|9945.93|0
1652107370000|2022-05-09 14:42:50|9945.84|9945.84|9945.84|9945.84|9945.84|9945.84|9945.84|9945.84|0
1652107380000|2022-05-09 14:43:00|9945.41|9945.41|9945.63|9945.63|9945.63|9945.63|9945.41|9945.41|0
1652107390000|2022-05-09 14:43:10|9946.41|9946.41|9947.83|9947.83|9947.83|9947.83|9946.41|9946.41|0
1652107400000|2022-05-09 14:43:20|9947.67|9947.67|9947.19|9947.19|9947.89|9947.89|9946.94|9946.94|0
1652107410000|2022-05-09 14:43:30|9947.05|9947.05|9946.09|9946.09|9947.05|9947.05|9945.98|9945.98|0
1652107420000|2022-05-09 14:43:40|9945.98|9945.98|9946.17|9946.17|9946.17|9946.17|9945.87|9945.87|0
1652107430000|2022-05-09 14:43:50|9946.39|9946.39|9946.3|9946.3|9946.39|9946.39|9946.3|9946.3|0
1652107440000|2022-05-09 14:44:00|9946.55|9946.55|9946.77|9946.77|9946.77|9946.77|9946.55|9946.55|0
1652107450000|2022-05-09 14:44:10|9946.57|9946.57|9947.35|9947.35|9947.35|9947.35|9946.57|9946.57|0
1652107460000|2022-05-09 14:44:20|9947.17|9947.17|9945.97|9945.97|9947.33|9947.33|9945.34|9945.34|0
1652107470000|2022-05-09 14:44:30|9946.41|9946.41|9946.61|9946.61|9946.61|9946.61|9946.41|9946.41|0
1652107480000|2022-05-09 14:44:40|9946.78|9946.78|9946.78|9946.78|9946.78|9946.78|9946.78|9946.78|0
1652107490000|2022-05-09 14:44:50|9947.03|9947.03|9947.1|9947.1|9947.47|9947.47|9947.03|9947.03|0
1652107500000|2022-05-09 14:45:00|9948.14|9948.14|9949.35|9949.35|9949.46|9949.46|9948.14|9948.14|0
1652107510000|2022-05-09 14:45:10|9949.51|9949.51|9949.6|9949.6|9949.6|9949.6|9949.07|9949.07|0
1652107520000|2022-05-09 14:45:20|9949.68|9949.68|9950.12|9950.12|9950.12|9950.12|9949.68|9949.68|0
1652107530000|2022-05-09 14:45:30|9950.22|9950.22|9952.67|9952.67|9952.67|9952.67|9950.22|9950.22|0
1652107540000|2022-05-09 14:45:40|9952.77|9952.77|9951.89|9951.89|9952.77|9952.77|9951.89|9951.89|0
1652107550000|2022-05-09 14:45:50|9952.12|9952.12|9952.56|9952.56|9952.56|9952.56|9952.12|9952.12|0
1652107560000|2022-05-09 14:46:00|9952.65|9952.65|9954.15|9954.15|9954.15|9954.15|9952.65|9952.65|0
1652107570000|2022-05-09 14:46:10|9954.48|9954.48|9954.74|9954.74|9954.74|9954.74|9954.48|9954.48|0
1652107580000|2022-05-09 14:46:20|9954.66|9954.66|9955.61|9955.61|9955.61|9955.61|9954.66|9954.66|0
1652107590000|2022-05-09 14:46:30|9955.77|9955.77|9955.77|9955.77|9955.77|9955.77|9955.77|9955.77|0
1652107610000|2022-05-09 14:46:50|9955.54|9955.54|9957.17|9957.17|9957.53|9957.53|9955.54|9955.54|0
1652107620000|2022-05-09 14:47:00|9956.62|9956.62|9954.13|9954.13|9956.62|9956.62|9954.13|9954.13|0
1652107630000|2022-05-09 14:47:10|9954.35|9954.35|9954.35|9954.35|9954.35|9954.35|9954.35|9954.35|0
1652107640000|2022-05-09 14:47:20|9954.19|9954.19|9954.33|9954.33|9954.46|9954.46|9954.19|9954.19|0
1652107650000|2022-05-09 14:47:30|9954.23|9954.23|9953.9|9953.9|9954.23|9954.23|9953.9|9953.9|0
1652107660000|2022-05-09 14:47:40|9954.08|9954.08|9955.58|9955.58|9955.58|9955.58|9953.65|9953.65|0
1652107670000|2022-05-09 14:47:50|9955.69|9955.69|9961.12|9961.12|9961.33|9961.33|9955.69|9955.69|0
1652107680000|2022-05-09 14:48:00|9961.33|9961.33|9962.11|9962.11|9962.11|9962.11|9961.33|9961.33|0
1652107690000|2022-05-09 14:48:10|9962|9962|9963.39|9963.39|9963.81|9963.81|9962|9962|0
1652107700000|2022-05-09 14:48:20|9962.95|9962.95|9962.28|9962.28|9962.95|9962.95|9962.28|9962.28|0
1652107710000|2022-05-09 14:48:30|9962.7|9962.7|9962.7|9962.7|9962.7|9962.7|9962.7|9962.7|0
1652107720000|2022-05-09 14:48:40|9963.07|9963.07|9963.07|9963.07|9963.07|9963.07|9963.07|9963.07|0
1652107730000|2022-05-09 14:48:50|9963.24|9963.24|9963.72|9963.72|9963.72|9963.72|9963.24|9963.24|0
1652107740000|2022-05-09 14:49:00|9963.43|9963.43|9964.75|9964.75|9964.75|9964.75|9963.08|9963.08|0
1652107750000|2022-05-09 14:49:10|9964.28|9964.28|9964.4|9964.4|9964.75|9964.75|9964.28|9964.28|0
1652107760000|2022-05-09 14:49:20|9964.14|9964.14|9964.01|9964.01|9964.14|9964.14|9964.01|9964.01|0
1652107770000|2022-05-09 14:49:30|9963.78|9963.78|9962.11|9962.11|9963.89|9963.89|9962.11|9962.11|0
1652107780000|2022-05-09 14:49:40|9960.87|9960.87|9960.32|9960.32|9960.87|9960.87|9960.32|9960.32|0
1652107790000|2022-05-09 14:49:50|9960.4|9960.4|9960.23|9960.23|9960.4|9960.4|9960.23|9960.23|0
1652107800000|2022-05-09 14:50:00|9960.4|9960.4|9960.77|9960.77|9960.77|9960.77|9960.4|9960.4|0
1652107820000|2022-05-09 14:50:20|9961.55|9961.55|9961.72|9961.72|9962.16|9962.16|9961.55|9961.55|0
1652107830000|2022-05-09 14:50:30|9961.55|9961.55|9961.15|9961.15|9961.55|9961.55|9961.15|9961.15|0
1652107840000|2022-05-09 14:50:40|9961.26|9961.26|9961.26|9961.26|9961.26|9961.26|9961.26|9961.26|0
1652107850000|2022-05-09 14:50:50|9960.83|9960.83|9960.94|9960.94|9960.94|9960.94|9960.83|9960.83|0
1652107860000|2022-05-09 14:51:00|9961.13|9961.13|9961.51|9961.51|9961.78|9961.78|9961.13|9961.13|0
1652107870000|2022-05-09 14:51:10|9961.7|9961.7|9961.56|9961.56|9962.05|9962.05|9961.56|9961.56|0
1652107880000|2022-05-09 14:51:20|9961.19|9961.19|9959.94|9959.94|9961.19|9961.19|9959.94|9959.94|0
1652107890000|2022-05-09 14:51:30|9959.81|9959.81|9957.78|9957.78|9959.81|9959.81|9957.36|9957.36|0
1652107900000|2022-05-09 14:51:40|9957.57|9957.57|9956.63|9956.63|9957.57|9957.57|9956.63|9956.63|0
1652107910000|2022-05-09 14:51:50|9956.19|9956.19|9954.14|9954.14|9956.19|9956.19|9953.91|9953.91|0
1652107920000|2022-05-09 14:52:00|9953.7|9953.7|9954.3|9954.3|9954.3|9954.3|9953.7|9953.7|0
1652107940000|2022-05-09 14:52:20|9954.83|9954.83|9955.92|9955.92|9956.35|9956.35|9954.83|9954.83|0
1652107950000|2022-05-09 14:52:30|9956.03|9956.03|9956.03|9956.03|9956.03|9956.03|9956.03|9956.03|0
1652107970000|2022-05-09 14:52:50|9956.35|9956.35|9957.19|9957.19|9957.19|9957.19|9956.35|9956.35|0
1652107980000|2022-05-09 14:53:00|9956.24|9956.24|9956.02|9956.02|9956.36|9956.36|9956.02|9956.02|0
1652107990000|2022-05-09 14:53:10|9955.59|9955.59|9955.31|9955.31|9955.59|9955.59|9955.31|9955.31|0
1652108000000|2022-05-09 14:53:20|9955.11|9955.11|9954.23|9954.23|9955.11|9955.11|9954.05|9954.05|0
1652108010000|2022-05-09 14:53:30|9953.45|9953.45|9954.09|9954.09|9954.09|9954.09|9953.08|9953.08|0
1652108030000|2022-05-09 14:53:50|9953.31|9953.31|9953.09|9953.09|9953.31|9953.31|9952.87|9952.87|0
1652108040000|2022-05-09 14:54:00|9952.72|9952.72|9949.2|9949.2|9952.72|9952.72|9948.55|9948.55|0
1652108050000|2022-05-09 14:54:10|9949.05|9949.05|9949.47|9949.47|9949.55|9949.55|9948.69|9948.69|0
1652108060000|2022-05-09 14:54:20|9949.7|9949.7|9949.7|9949.7|9949.7|9949.7|9949.7|9949.7|0
1652108070000|2022-05-09 14:54:30|9949.44|9949.44|9946.78|9946.78|9949.44|9949.44|9946.78|9946.78|0
1652108080000|2022-05-09 14:54:40|9946.65|9946.65|9946.7|9946.7|9946.91|9946.91|9946.65|9946.65|0
1652108090000|2022-05-09 14:54:50|9945.97|9945.97|9944.3|9944.3|9945.97|9945.97|9944.3|9944.3|0
1652108100000|2022-05-09 14:55:00|9944.19|9944.19|9940.86|9940.86|9944.19|9944.19|9940.86|9940.86|0
1652108110000|2022-05-09 14:55:10|9940.77|9940.77|9942.97|9942.97|9942.97|9942.97|9940.77|9940.77|0
1652108120000|2022-05-09 14:55:20|9942.73|9942.73|9942.72|9942.72|9942.91|9942.91|9942.48|9942.48|0
1652108130000|2022-05-09 14:55:30|9943.38|9943.38|9944.68|9944.68|9944.68|9944.68|9943.38|9943.38|0
1652108140000|2022-05-09 14:55:40|9944.8|9944.8|9944.89|9944.89|9944.89|9944.89|9944.38|9944.38|0
1652108150000|2022-05-09 14:55:50|9944.54|9944.54|9944.1|9944.1|9944.54|9944.54|9944.1|9944.1|0
1652108160000|2022-05-09 14:56:00|9944.26|9944.26|9944.26|9944.26|9944.26|9944.26|9944.26|9944.26|0
1652108170000|2022-05-09 14:56:10|9944.42|9944.42|9943.64|9943.64|9944.42|9944.42|9943.64|9943.64|0
1652108180000|2022-05-09 14:56:20|9944|9944|9944.7|9944.7|9944.7|9944.7|9943.82|9943.82|0
1652108190000|2022-05-09 14:56:30|9943.92|9943.92|9943.14|9943.14|9943.92|9943.92|9942.36|9942.36|0
1652108200000|2022-05-09 14:56:40|9942.66|9942.66|9941.29|9941.29|9942.66|9942.66|9941.29|9941.29|0
1652108210000|2022-05-09 14:56:50|9941.72|9941.72|9941.72|9941.72|9941.72|9941.72|9941.72|9941.72|0
1652108220000|2022-05-09 14:57:00|9942.15|9942.15|9942.15|9942.15|9942.15|9942.15|9942.15|9942.15|0
1652108230000|2022-05-09 14:57:10|9942.03|9942.03|9941.62|9941.62|9942.03|9942.03|9941.25|9941.25|0
1652108240000|2022-05-09 14:57:20|9941.5|9941.5|9941.5|9941.5|9941.5|9941.5|9941.5|9941.5|0
1652108250000|2022-05-09 14:57:30|9941.62|9941.62|9941.73|9941.73|9941.73|9941.73|9941.62|9941.62|0
1652108260000|2022-05-09 14:57:40|9941.9|9941.9|9941.9|9941.9|9941.9|9941.9|9941.9|9941.9|0
1652108270000|2022-05-09 14:57:50|9942.23|9942.23|9944.8|9944.8|9944.8|9944.8|9942.23|9942.23|0
1652108280000|2022-05-09 14:58:00|9944.97|9944.97|9944.19|9944.19|9944.97|9944.97|9944.19|9944.19|0
1652108290000|2022-05-09 14:58:10|9944.97|9944.97|9944.52|9944.52|9944.97|9944.97|9944.4|9944.4|0
1652108300000|2022-05-09 14:58:20|9943.74|9943.74|9942.7|9942.7|9943.74|9943.74|9942.23|9942.23|0
1652108310000|2022-05-09 14:58:30|9942.49|9942.49|9942.42|9942.42|9942.67|9942.67|9942.24|9942.24|0
1652108320000|2022-05-09 14:58:40|9942.26|9942.26|9941.82|9941.82|9942.26|9942.26|9941.82|9941.82|0
1652108330000|2022-05-09 14:58:50|9941.65|9941.65|9940.43|9940.43|9942.43|9942.43|9940.43|9940.43|0
1652108340000|2022-05-09 14:59:00|9940.55|9940.55|9940.31|9940.31|9940.55|9940.55|9940.31|9940.31|0
1652108350000|2022-05-09 14:59:10|9940.13|9940.13|9940.13|9940.13|9940.13|9940.13|9940.13|9940.13|0
1652108360000|2022-05-09 14:59:20|9940.01|9940.01|9940.01|9940.01|9940.01|9940.01|9940.01|9940.01|0
1652108370000|2022-05-09 14:59:30|9939.88|9939.88|9939.87|9939.87|9939.95|9939.95|9939.69|9939.69|0
1652108380000|2022-05-09 14:59:40|9940.04|9940.04|9938.9|9938.9|9940.4|9940.4|9938.9|9938.9|0
1652108390000|2022-05-09 14:59:50|9938.98|9938.98|9939.65|9939.65|9939.91|9939.91|9938.98|9938.98|0
1652108400000|2022-05-09 15:00:00|9939.78|9939.78|9939.83|9939.83|9939.83|9939.83|9938.93|9938.93|0
1652108410000|2022-05-09 15:00:10|9939.6|9939.6|9938.2|9938.2|9939.6|9939.6|9937.94|9937.94|0
1652108430000|2022-05-09 15:00:30|9938.13|9938.13|9938.53|9938.53|9938.75|9938.75|9937.96|9937.96|0
1652108440000|2022-05-09 15:00:40|9938.65|9938.65|9940.69|9940.69|9941.17|9941.17|9938.65|9938.65|0
1652108450000|2022-05-09 15:00:50|9940.57|9940.57|9940.52|9940.52|9940.57|9940.57|9939.83|9939.83|0
1652108460000|2022-05-09 15:01:00|9940.98|9940.98|9939.62|9939.62|9940.98|9940.98|9939.62|9939.62|0
1652108470000|2022-05-09 15:01:10|9940.27|9940.27|9940.75|9940.75|9940.75|9940.75|9940.27|9940.27|0
1652108480000|2022-05-09 15:01:20|9940.62|9940.62|9940.69|9940.69|9940.91|9940.91|9940.43|9940.43|0
1652108500000|2022-05-09 15:01:40|9940.56|9940.56|9938.79|9938.79|9940.83|9940.83|9938.79|9938.79|0
1652108510000|2022-05-09 15:01:50|9938.66|9938.66|9938.89|9938.89|9938.89|9938.89|9938.66|9938.66|0
1652108520000|2022-05-09 15:02:00|9938.52|9938.52|9938.52|9938.52|9938.52|9938.52|9938.52|9938.52|0
1652108530000|2022-05-09 15:02:10|9938.7|9938.7|9939.13|9939.13|9939.13|9939.13|9938.7|9938.7|0
1652108540000|2022-05-09 15:02:20|9938.65|9938.65|9939.31|9939.31|9939.31|9939.31|9938.65|9938.65|0
1652108550000|2022-05-09 15:02:30|9939.09|9939.09|9939.09|9939.09|9939.09|9939.09|9939.09|9939.09|0
1652108560000|2022-05-09 15:02:40|9939.23|9939.23|9938.82|9938.82|9939.38|9939.38|9938.74|9938.74|0
1652108570000|2022-05-09 15:02:50|9939.14|9939.14|9939.3|9939.3|9939.3|9939.3|9938.98|9938.98|0
1652108580000|2022-05-09 15:03:00|9939.08|9939.08|9938.9|9938.9|9939.08|9939.08|9938.9|9938.9|0
1652108590000|2022-05-09 15:03:10|9938.68|9938.68|9938.93|9938.93|9939.35|9939.35|9938.68|9938.68|0
1652108600000|2022-05-09 15:03:20|9938.7|9938.7|9938.23|9938.23|9938.7|9938.7|9938.23|9938.23|0
1652108610000|2022-05-09 15:03:30|9938.47|9938.47|9942.66|9942.66|9942.66|9942.66|9938.28|9938.28|0
1652108620000|2022-05-09 15:03:40|9942.85|9942.85|9943.95|9943.95|9944.34|9944.34|9942.85|9942.85|0
1652108630000|2022-05-09 15:03:50|9943.51|9943.51|9942.93|9942.93|9943.51|9943.51|9942.93|9942.93|0
1652108640000|2022-05-09 15:04:00|9942.8|9942.8|9944.01|9944.01|9944.01|9944.01|9942.8|9942.8|0
1652108660000|2022-05-09 15:04:20|9944.27|9944.27|9944.87|9944.87|9945.3|9945.3|9944.27|9944.27|0
1652108680000|2022-05-09 15:04:40|9944.45|9944.45|9943.99|9943.99|9944.45|9944.45|9943.99|9943.99|0
1652108690000|2022-05-09 15:04:50|9944.22|9944.22|9944.53|9944.53|9944.53|9944.53|9943.8|9943.8|0
1652108700000|2022-05-09 15:05:00|9943.3|9943.3|9942.18|9942.18|9943.3|9943.3|9942.18|9942.18|0
1652108710000|2022-05-09 15:05:10|9942.05|9942.05|9941.08|9941.08|9942.05|9942.05|9941.08|9941.08|0
1652108720000|2022-05-09 15:05:20|9941.27|9941.27|9941.46|9941.46|9941.46|9941.46|9941.27|9941.27|0
1652108730000|2022-05-09 15:05:30|9941.29|9941.29|9942.49|9942.49|9942.49|9942.49|9941.29|9941.29|0
1652108740000|2022-05-09 15:05:40|9942.74|9942.74|9942.45|9942.45|9943.14|9943.14|9942.45|9942.45|0
1652108750000|2022-05-09 15:05:50|9942.19|9942.19|9941.58|9941.58|9942.19|9942.19|9941.58|9941.58|0
1652108760000|2022-05-09 15:06:00|9941.5|9941.5|9942.22|9942.22|9942.22|9942.22|9941.5|9941.5|0
1652108770000|2022-05-09 15:06:10|9942.11|9942.11|9942.11|9942.11|9942.11|9942.11|9942.11|9942.11|0
1652108780000|2022-05-09 15:06:20|9941.66|9941.66|9940.98|9940.98|9941.66|9941.66|9940.91|9940.91|0
1652108790000|2022-05-09 15:06:30|9940.55|9940.55|9942.29|9942.29|9942.29|9942.29|9940.55|9940.55|0
1652108810000|2022-05-09 15:06:50|9941.51|9941.51|9940.17|9940.17|9941.51|9941.51|9940.17|9940.17|0
1652108820000|2022-05-09 15:07:00|9939.94|9939.94|9940.17|9940.17|9940.17|9940.17|9939.94|9939.94|0
1652108830000|2022-05-09 15:07:10|9940.64|9940.64|9940.55|9940.55|9940.91|9940.91|9940.43|9940.43|0
1652108840000|2022-05-09 15:07:20|9940.11|9940.11|9940.11|9940.11|9940.11|9940.11|9940.11|9940.11|0
1652108850000|2022-05-09 15:07:30|9939.85|9939.85|9939.96|9939.96|9940.38|9940.38|9939.79|9939.79|0
1652108860000|2022-05-09 15:07:40|9939.73|9939.73|9940.05|9940.05|9940.05|9940.05|9939.73|9939.73|0
1652108870000|2022-05-09 15:07:50|9940.51|9940.51|9940.11|9940.11|9940.51|9940.51|9940.11|9940.11|0
1652108880000|2022-05-09 15:08:00|9939.94|9939.94|9939.94|9939.94|9939.94|9939.94|9939.94|9939.94|0
1652108890000|2022-05-09 15:08:10|9939.84|9939.84|9939.95|9939.95|9939.95|9939.95|9939.84|9939.84|0
1652108900000|2022-05-09 15:08:20|9939.1|9939.1|9937.61|9937.61|9939.1|9939.1|9937.61|9937.61|0
1652108910000|2022-05-09 15:08:30|9938.39|9938.39|9936.15|9936.15|9938.39|9938.39|9936.15|9936.15|0
1652108920000|2022-05-09 15:08:40|9935.99|9935.99|9934.24|9934.24|9936.12|9936.12|9934.24|9934.24|0
1652108930000|2022-05-09 15:08:50|9933.99|9933.99|9933.74|9933.74|9933.99|9933.99|9933.31|9933.31|0
1652108940000|2022-05-09 15:09:00|9933.32|9933.32|9933.19|9933.19|9933.32|9933.32|9933.19|9933.19|0
1652108950000|2022-05-09 15:09:10|9933.62|9933.62|9933.44|9933.44|9933.62|9933.62|9933.37|9933.37|0
1652108960000|2022-05-09 15:09:20|9933.01|9933.01|9932.06|9932.06|9933.01|9933.01|9931.63|9931.63|0
1652108970000|2022-05-09 15:09:30|9932.24|9932.24|9931.45|9931.45|9932.24|9932.24|9931.45|9931.45|0
1652108980000|2022-05-09 15:09:40|9931.02|9931.02|9931.38|9931.38|9931.38|9931.38|9931.02|9931.02|0
1652108990000|2022-05-09 15:09:50|9932.03|9932.03|9932.26|9932.26|9932.26|9932.26|9932.03|9932.03|0
1652109000000|2022-05-09 15:10:00|9932.58|9932.58|9933.83|9933.83|9934.07|9934.07|9932.58|9932.58|0
1652109010000|2022-05-09 15:10:10|9933.63|9933.63|9934.68|9934.68|9934.68|9934.68|9933.63|9933.63|0
1652109020000|2022-05-09 15:10:20|9934.88|9934.88|9934.88|9934.88|9934.88|9934.88|9934.88|9934.88|0
1652109030000|2022-05-09 15:10:30|9934.65|9934.65|9934.1|9934.1|9934.65|9934.65|9934.05|9934.05|0
1652109040000|2022-05-09 15:10:40|9934.23|9934.23|9934.4|9934.4|9935.18|9935.18|9934.23|9934.23|0
1652109050000|2022-05-09 15:10:50|9934.84|9934.84|9935.52|9935.52|9935.52|9935.52|9934.84|9934.84|0
1652109060000|2022-05-09 15:11:00|9935.1|9935.1|9934.53|9934.53|9935.1|9935.1|9934.53|9934.53|0
1652109070000|2022-05-09 15:11:10|9934.75|9934.75|9934.07|9934.07|9934.75|9934.75|9934.07|9934.07|0
1652109080000|2022-05-09 15:11:20|9934.55|9934.55|9934.55|9934.55|9934.55|9934.55|9934.55|9934.55|0
1652109090000|2022-05-09 15:11:30|9934.67|9934.67|9934.8|9934.8|9934.8|9934.8|9934.67|9934.67|0
1652109100000|2022-05-09 15:11:40|9935.58|9935.58|9935.1|9935.1|9935.58|9935.58|9935.1|9935.1|0
1652109110000|2022-05-09 15:11:50|9935.33|9935.33|9936.23|9936.23|9936.23|9936.23|9935.11|9935.11|0
1652109120000|2022-05-09 15:12:00|9936.84|9936.84|9936.69|9936.69|9937.23|9937.23|9936.69|9936.69|0
1652109130000|2022-05-09 15:12:10|9936.85|9936.85|9936.76|9936.76|9936.85|9936.85|9936.76|9936.76|0
1652109140000|2022-05-09 15:12:20|9936.32|9936.32|9936.13|9936.13|9936.32|9936.32|9936.13|9936.13|0
1652109150000|2022-05-09 15:12:30|9935.66|9935.66|9938.21|9938.21|9938.21|9938.21|9934.43|9934.43|0
1652109160000|2022-05-09 15:12:40|9938.34|9938.34|9938.16|9938.16|9938.34|9938.34|9937.99|9937.99|0
1652109170000|2022-05-09 15:12:50|9937.15|9937.15|9936.54|9936.54|9937.15|9937.15|9936.54|9936.54|0
1652109180000|2022-05-09 15:13:00|9936.3|9936.3|9936.38|9936.38|9936.38|9936.38|9935.73|9935.73|0
1652109190000|2022-05-09 15:13:10|9936.61|9936.61|9935.93|9935.93|9936.61|9936.61|9935.93|9935.93|0
1652109200000|2022-05-09 15:13:20|9936.41|9936.41|9936.41|9936.41|9936.41|9936.41|9936.41|9936.41|0
1652109210000|2022-05-09 15:13:30|9936.61|9936.61|9936.34|9936.34|9936.61|9936.61|9935.93|9935.93|0
1652109220000|2022-05-09 15:13:40|9936.01|9936.01|9934.27|9934.27|9936.01|9936.01|9934.27|9934.27|0
1652109230000|2022-05-09 15:13:50|9933.79|9933.79|9933.98|9933.98|9933.98|9933.98|9933.79|9933.79|0
1652109240000|2022-05-09 15:14:00|9933.53|9933.53|9932.58|9932.58|9933.79|9933.79|9932.05|9932.05|0
1652109250000|2022-05-09 15:14:10|9933.36|9933.36|9933.14|9933.14|9933.36|9933.36|9933.14|9933.14|0
1652109260000|2022-05-09 15:14:20|9932.9|9932.9|9932.9|9932.9|9932.9|9932.9|9932.7|9932.7|0
1652109270000|2022-05-09 15:14:30|9932.46|9932.46|9932|9932|9932.46|9932.46|9932|9932|0
1652109290000|2022-05-09 15:14:50|9932.66|9932.66|9933.44|9933.44|9933.44|9933.44|9932.66|9932.66|0
1652109300000|2022-05-09 15:15:00|9933.09|9933.09|9933.38|9933.38|9933.38|9933.38|9931.36|9931.36|0
1652109310000|2022-05-09 15:15:10|9933.81|9933.81|9934.58|9934.58|9934.58|9934.58|9933.81|9933.81|0
1652109320000|2022-05-09 15:15:20|9934.1|9934.1|9933.94|9933.94|9934.1|9934.1|9933.94|9933.94|0
1652109330000|2022-05-09 15:15:30|9933.42|9933.42|9933.21|9933.21|9933.79|9933.79|9933.21|9933.21|0
1652109340000|2022-05-09 15:15:40|9933.46|9933.46|9933.62|9933.62|9933.62|9933.62|9933.46|9933.46|0
1652109360000|2022-05-09 15:16:00|9934.05|9934.05|9934.53|9934.53|9934.53|9934.53|9934.05|9934.05|0
1652109370000|2022-05-09 15:16:10|9934.05|9934.05|9934.23|9934.23|9934.71|9934.71|9934.05|9934.05|0
1652109380000|2022-05-09 15:16:20|9934|9934|9934|9934|9934|9934|9934|9934|0
1652109390000|2022-05-09 15:16:30|9933.22|9933.22|9933.22|9933.22|9933.22|9933.22|9933.22|9933.22|0
1652109400000|2022-05-09 15:16:40|9933.69|9933.69|9933.36|9933.36|9933.69|9933.69|9933.26|9933.26|0
1652109410000|2022-05-09 15:16:50|9933.17|9933.17|9936.52|9936.52|9936.52|9936.52|9933.17|9933.17|0
1652109420000|2022-05-09 15:17:00|9936.78|9936.78|9937.05|9937.05|9937.05|9937.05|9936.78|9936.78|0
1652109430000|2022-05-09 15:17:10|9936.87|9936.87|9937.37|9937.37|9937.37|9937.37|9936.87|9936.87|0
1652109440000|2022-05-09 15:17:20|9937.53|9937.53|9937.1|9937.1|9937.53|9937.53|9937.1|9937.1|0
1652109450000|2022-05-09 15:17:30|9936.92|9936.92|9938.79|9938.79|9938.79|9938.79|9936.92|9936.92|0
1652109460000|2022-05-09 15:17:40|9938.35|9938.35|9940.14|9940.14|9940.14|9940.14|9938.35|9938.35|0
1652109470000|2022-05-09 15:17:50|9939.66|9939.66|9939.68|9939.68|9940.48|9940.48|9939.57|9939.57|0
1652109480000|2022-05-09 15:18:00|9939.31|9939.31|9938.94|9938.94|9939.49|9939.49|9938.94|9938.94|0
1652109490000|2022-05-09 15:18:10|9939.42|9939.42|9939.42|9939.42|9939.42|9939.42|9939.42|9939.42|0
1652109500000|2022-05-09 15:18:20|9939.65|9939.65|9939.43|9939.43|9939.65|9939.65|9939.43|9939.43|0
1652109510000|2022-05-09 15:18:30|9939.56|9939.56|9939.28|9939.28|9939.76|9939.76|9939.28|9939.28|0
1652109520000|2022-05-09 15:18:40|9939.38|9939.38|9939.26|9939.26|9939.66|9939.66|9939.26|9939.26|0
1652109530000|2022-05-09 15:18:50|9938.86|9938.86|9939.06|9939.06|9939.06|9939.06|9938.86|9938.86|0
1652109540000|2022-05-09 15:19:00|9938.95|9938.95|9937.66|9937.66|9938.95|9938.95|9936.54|9936.54|0
1652109550000|2022-05-09 15:19:10|9938.01|9938.01|9937.66|9937.66|9938.01|9938.01|9937.66|9937.66|0
1652109560000|2022-05-09 15:19:20|9937.23|9937.23|9936.24|9936.24|9938.01|9938.01|9936.24|9936.24|0
1652109570000|2022-05-09 15:19:30|9936.46|9936.46|9936.46|9936.46|9936.46|9936.46|9936.46|9936.46|0
1652109580000|2022-05-09 15:19:40|9936.09|9936.09|9936.09|9936.09|9936.09|9936.09|9936.09|9936.09|0
1652109590000|2022-05-09 15:19:50|9935.86|9935.86|9935.84|9935.84|9936.44|9936.44|9935.16|9935.16|0
1652109600000|2022-05-09 15:20:00|9936.69|9936.69|9935.17|9935.17|9936.69|9936.69|9934.16|9934.16|0
1652109610000|2022-05-09 15:20:10|9935.36|9935.36|9935.23|9935.23|9935.36|9935.36|9935.23|9935.23|0
1652109620000|2022-05-09 15:20:20|9935.35|9935.35|9935.88|9935.88|9935.88|9935.88|9935.35|9935.35|0
1652109630000|2022-05-09 15:20:30|9935.45|9935.45|9934.8|9934.8|9935.45|9935.45|9934.8|9934.8|0
1652109640000|2022-05-09 15:20:40|9934.92|9934.92|9936.29|9936.29|9936.29|9936.29|9934.92|9934.92|0
1652109650000|2022-05-09 15:20:50|9936.22|9936.22|9936.22|9936.22|9936.22|9936.22|9936.22|9936.22|0
1652109660000|2022-05-09 15:21:00|9934.66|9934.66|9933.4|9933.4|9934.78|9934.78|9933.4|9933.4|0
1652109670000|2022-05-09 15:21:10|9932.97|9932.97|9931.95|9931.95|9932.97|9932.97|9931.52|9931.52|0
1652109680000|2022-05-09 15:21:20|9931.85|9931.85|9932.35|9932.35|9932.35|9932.35|9931.85|9931.85|0
1652109690000|2022-05-09 15:21:30|9932.15|9932.15|9932.35|9932.35|9932.35|9932.35|9932.15|9932.15|0
1652109700000|2022-05-09 15:21:40|9932.13|9932.13|9932.13|9932.13|9932.13|9932.13|9932.13|9932.13|0
1652109710000|2022-05-09 15:21:50|9931.71|9931.71|9931.71|9931.71|9931.71|9931.71|9931.71|9931.71|0
1652109720000|2022-05-09 15:22:00|9931.93|9931.93|9931.75|9931.75|9931.93|9931.93|9931.75|9931.75|0
1652109730000|2022-05-09 15:22:10|9930.9|9930.9|9930.85|9930.85|9931.33|9931.33|9930.85|9930.85|0
1652109740000|2022-05-09 15:22:20|9930.4|9930.4|9931.3|9931.3|9931.3|9931.3|9930.4|9930.4|0
1652109750000|2022-05-09 15:22:30|9931.19|9931.19|9930.81|9930.81|9931.19|9931.19|9930.81|9930.81|0
1652109760000|2022-05-09 15:22:40|9930.58|9930.58|9930.89|9930.89|9930.89|9930.89|9930.41|9930.41|0
1652109770000|2022-05-09 15:22:50|9931.06|9931.06|9931.85|9931.85|9931.85|9931.85|9930.75|9930.75|0
1652109780000|2022-05-09 15:23:00|9931.77|9931.77|9931.35|9931.35|9931.77|9931.77|9931.35|9931.35|0
1652109790000|2022-05-09 15:23:10|9931.77|9931.77|9931.76|9931.76|9932.2|9932.2|9931.76|9931.76|0
1652109800000|2022-05-09 15:23:20|9931.84|9931.84|9931.5|9931.5|9932.28|9932.28|9931.5|9931.5|0
1652109810000|2022-05-09 15:23:30|9931.04|9931.04|9930.87|9930.87|9931.04|9931.04|9930.87|9930.87|0
1652109820000|2022-05-09 15:23:40|9930.71|9930.71|9930.87|9930.87|9931.04|9931.04|9930.71|9930.71|0
1652109830000|2022-05-09 15:23:50|9930.21|9930.21|9929.17|9929.17|9930.21|9930.21|9929.17|9929.17|0
1652109840000|2022-05-09 15:24:00|9928.74|9928.74|9928.51|9928.51|9928.87|9928.87|9928.51|9928.51|0
1652109850000|2022-05-09 15:24:10|9928.29|9928.29|9928.29|9928.29|9928.29|9928.29|9928.29|9928.29|0
1652109860000|2022-05-09 15:24:20|9928.37|9928.37|9927.4|9927.4|9928.37|9928.37|9927.4|9927.4|0
1652109870000|2022-05-09 15:24:30|9928.06|9928.06|9926.6|9926.6|9928.06|9928.06|9926.6|9926.6|0
1652109880000|2022-05-09 15:24:40|9926.73|9926.73|9926.06|9926.06|9927.2|9927.2|9926.06|9926.06|0
1652109900000|2022-05-09 15:25:00|9925.93|9925.93|9927.65|9927.65|9927.65|9927.65|9925.81|9925.81|0
1652109910000|2022-05-09 15:25:10|9927.88|9927.88|9926.51|9926.51|9927.88|9927.88|9926.51|9926.51|0
1652109920000|2022-05-09 15:25:20|9926.35|9926.35|9926.18|9926.18|9926.57|9926.57|9925.96|9925.96|0
1652109930000|2022-05-09 15:25:30|9925.76|9925.76|9925.23|9925.23|9925.89|9925.89|9925.23|9925.23|0
1652109940000|2022-05-09 15:25:40|9925.35|9925.35|9924.19|9924.19|9925.4|9925.4|9924.19|9924.19|0
1652109950000|2022-05-09 15:25:50|9923.86|9923.86|9923.37|9923.37|9924.64|9924.64|9923.37|9923.37|0
1652109960000|2022-05-09 15:26:00|9922.59|9922.59|9919.92|9919.92|9922.59|9922.59|9919.92|9919.92|0
1652109970000|2022-05-09 15:26:10|9920.24|9920.24|9920.13|9920.13|9920.24|9920.24|9919.79|9919.79|0
1652109980000|2022-05-09 15:26:20|9920.33|9920.33|9919.84|9919.84|9920.33|9920.33|9919.44|9919.44|0
1652109990000|2022-05-09 15:26:30|9920.27|9920.27|9920.57|9920.57|9920.57|9920.57|9920.15|9920.15|0
1652110000000|2022-05-09 15:26:40|9920.45|9920.45|9919.24|9919.24|9920.45|9920.45|9919.24|9919.24|0
1652110010000|2022-05-09 15:26:50|9919.08|9919.08|9917.85|9917.85|9919.08|9919.08|9917.85|9917.85|0
1652110020000|2022-05-09 15:27:00|9917.53|9917.53|9916.99|9916.99|9917.66|9917.66|9916.67|9916.67|0
1652110030000|2022-05-09 15:27:10|9916.62|9916.62|9916.94|9916.94|9916.94|9916.94|9916.62|9916.62|0
1652110040000|2022-05-09 15:27:20|9917.72|9917.72|9917.21|9917.21|9917.72|9917.72|9917.21|9917.21|0
1652110050000|2022-05-09 15:27:30|9916.21|9916.21|9915.67|9915.67|9916.21|9916.21|9915.67|9915.67|0
1652110060000|2022-05-09 15:27:40|9917.23|9917.23|9916.79|9916.79|9917.23|9917.23|9916.79|9916.79|0
1652110070000|2022-05-09 15:27:50|9918.1|9918.1|9918.34|9918.34|9919.31|9919.31|9918.1|9918.1|0
1652110080000|2022-05-09 15:28:00|9917.91|9917.91|9915.69|9915.69|9917.91|9917.91|9914.88|9914.88|0
1652110090000|2022-05-09 15:28:10|9915.26|9915.26|9914.64|9914.64|9915.26|9915.26|9914.19|9914.19|0
1652110100000|2022-05-09 15:28:20|9914.88|9914.88|9915.32|9915.32|9915.32|9915.32|9914.88|9914.88|0
1652110110000|2022-05-09 15:28:30|9914.88|9914.88|9914.88|9914.88|9914.88|9914.88|9914.88|9914.88|0
1652110120000|2022-05-09 15:28:40|9915.1|9915.1|9915.52|9915.52|9916.66|9916.66|9915.1|9915.1|0
1652110130000|2022-05-09 15:28:50|9915.39|9915.39|9919.13|9919.13|9919.13|9919.13|9915.17|9915.17|0
1652110140000|2022-05-09 15:29:00|9918.97|9918.97|9919.69|9919.69|9919.69|9919.69|9918.48|9918.48|0
1652110150000|2022-05-09 15:29:10|9918.91|9918.91|9917.86|9917.86|9918.91|9918.91|9917.04|9917.04|0
1652110160000|2022-05-09 15:29:20|9918.08|9918.08|9919.22|9919.22|9919.22|9919.22|9917.66|9917.66|0
1652110170000|2022-05-09 15:29:30|9919.06|9919.06|9919.83|9919.83|9920.43|9920.43|9919.06|9919.06|0
1652110180000|2022-05-09 15:29:40|9919.96|9919.96|9918.01|9918.01|9919.96|9919.96|9917.83|9917.83|0
1652110190000|2022-05-09 15:29:50|9918.4|9918.4|9918.11|9918.11|9919.06|9919.06|9917.89|9917.89|0
1652166900000|2022-05-10 07:15:00|10004.11|10004.11|10002.55|10002.55|10004.11|10004.11|10000.21|10000.21|0
1652166910000|2022-05-10 07:15:10|10000.99|10000.99|10000.34|10000.34|10000.99|10000.99|9999.61|9999.61|0
1652166920000|2022-05-10 07:15:20|10001.25|10001.25|10003.59|10003.59|10003.59|10003.59|10001.25|10001.25|0
1652166930000|2022-05-10 07:15:30|10003.81|10003.81|10003.81|10003.81|10003.81|10003.81|10003.81|10003.81|0
1652166940000|2022-05-10 07:15:40|10005.22|10005.22|10005.95|10005.95|10006.17|10006.17|10005.22|10005.22|0
1652166950000|2022-05-10 07:15:50|10006.17|10006.17|10005.73|10005.73|10006.17|10006.17|10005.73|10005.73|0
1652166960000|2022-05-10 07:16:00|10006.06|10006.06|10006.72|10006.72|10006.72|10006.72|10005.41|10005.41|0
1652166970000|2022-05-10 07:16:10|10006.94|10006.94|10009.8|10009.8|10009.8|10009.8|10006.94|10006.94|0
1652166980000|2022-05-10 07:16:20|10009.44|10009.44|10009.57|10009.57|10009.57|10009.57|10009.44|10009.44|0
1652166990000|2022-05-10 07:16:30|10009.07|10009.07|10009.07|10009.07|10009.07|10009.07|10009.07|10009.07|0
1652167000000|2022-05-10 07:16:40|10008.64|10008.64|10009.01|10009.01|10009.01|10009.01|10008.64|10008.64|0
1652167010000|2022-05-10 07:16:50|10010.31|10010.31|10011.17|10011.17|10011.59|10011.59|10010.31|10010.31|0
1652167020000|2022-05-10 07:17:00|10010.73|10010.73|10011.43|10011.43|10011.43|10011.43|10010.73|10010.73|0
1652167030000|2022-05-10 07:17:10|10011.62|10011.62|10011.82|10011.82|10011.82|10011.82|10011.62|10011.62|0
1652167040000|2022-05-10 07:17:20|10011.45|10011.45|10011.1|10011.1|10011.45|10011.45|10011.1|10011.1|0
1652167050000|2022-05-10 07:17:30|10011.88|10011.88|10011.19|10011.19|10012.75|10012.75|10011.19|10011.19|0
1652167060000|2022-05-10 07:17:40|10011.97|10011.97|10010.34|10010.34|10011.97|10011.97|10010.34|10010.34|0
1652167070000|2022-05-10 07:17:50|10010.55|10010.55|10012.13|10012.13|10012.5|10012.5|10010.55|10010.55|0
1652167080000|2022-05-10 07:18:00|10012.82|10012.82|10012.36|10012.36|10012.82|10012.82|10012.36|10012.36|0
1652167090000|2022-05-10 07:18:10|10012.54|10012.54|10012.56|10012.56|10012.71|10012.71|10012.54|10012.54|0
1652167100000|2022-05-10 07:18:20|10013.02|10013.02|10012.67|10012.67|10013.02|10013.02|10012.67|10012.67|0
1652167110000|2022-05-10 07:18:30|10013.02|10013.02|10008.51|10008.51|10013.02|10013.02|10007.66|10007.66|0
1652167120000|2022-05-10 07:18:40|10009.78|10009.78|10011.07|10011.07|10011.24|10011.24|10009.28|10009.28|0
1652167130000|2022-05-10 07:18:50|10011.44|10011.44|10009.7|10009.7|10011.44|10011.44|10009.7|10009.7|0
1652167140000|2022-05-10 07:19:00|10010.05|10010.05|10012.44|10012.44|10012.44|10012.44|10010.05|10010.05|0
1652167150000|2022-05-10 07:19:10|10012.82|10012.82|10015.37|10015.37|10016.15|10016.15|10012.82|10012.82|0
1652167160000|2022-05-10 07:19:20|10016.03|10016.03|10016.22|10016.22|10016.22|10016.22|10016.03|10016.03|0
1652167170000|2022-05-10 07:19:30|10015.44|10015.44|10015.44|10015.44|10015.44|10015.44|10015.44|10015.44|0
1652167180000|2022-05-10 07:19:40|10016.22|10016.22|10014.19|10014.19|10016.22|10016.22|10014.19|10014.19|0
1652167190000|2022-05-10 07:19:50|10013.94|10013.94|10013.93|10013.93|10014.3|10014.3|10013.93|10013.93|0
1652167200000|2022-05-10 07:20:00|10014.58|10014.58|10014.77|10014.77|10014.77|10014.77|10014.58|10014.58|0
1652167210000|2022-05-10 07:20:10|10015.04|10015.04|10017.91|10017.91|10017.91|10017.91|10014.92|10014.92|0
1652167220000|2022-05-10 07:20:20|10018.1|10018.1|10020.64|10020.64|10020.64|10020.64|10018.1|10018.1|0
1652167230000|2022-05-10 07:20:30|10019.66|10019.66|10019.21|10019.21|10019.66|10019.66|10019.2|10019.2|0
1652167240000|2022-05-10 07:20:40|10019.48|10019.48|10019.8|10019.8|10019.8|10019.8|10019.48|10019.48|0
1652167250000|2022-05-10 07:20:50|10019.52|10019.52|10019.52|10019.52|10019.52|10019.52|10019.52|10019.52|0
1652167260000|2022-05-10 07:21:00|10019.7|10019.7|10019.77|10019.77|10019.99|10019.99|10019.7|10019.7|0
1652167270000|2022-05-10 07:21:10|10020.14|10020.14|10020.14|10020.14|10020.14|10020.14|10020.14|10020.14|0
1652167280000|2022-05-10 07:21:20|10019.77|10019.77|10019.93|10019.93|10020.15|10020.15|10019.77|10019.77|0
1652167290000|2022-05-10 07:21:30|10019.31|10019.31|10019.09|10019.09|10019.31|10019.31|10019.09|10019.09|0
1652167300000|2022-05-10 07:21:40|10018.73|10018.73|10018.61|10018.61|10018.89|10018.89|10018.11|10018.11|0
1652167310000|2022-05-10 07:21:50|10018.79|10018.79|10019.31|10019.31|10019.31|10019.31|10018.79|10018.79|0
1652167320000|2022-05-10 07:22:00|10019.74|10019.74|10018.13|10018.13|10020.38|10020.38|10018.13|10018.13|0
1652167330000|2022-05-10 07:22:10|10017.7|10017.7|10017.7|10017.7|10017.7|10017.7|10017.7|10017.7|0
1652167340000|2022-05-10 07:22:20|10018.05|10018.05|10018.05|10018.05|10018.05|10018.05|10018.05|10018.05|0
1652167350000|2022-05-10 07:22:30|10021.17|10021.17|10018.77|10018.77|10021.17|10021.17|10018.05|10018.05|0
1652167360000|2022-05-10 07:22:40|10017.99|10017.99|10018.91|10018.91|10024.3|10024.3|10015.72|10015.72|0
1652167370000|2022-05-10 07:22:50|10020.47|10020.47|10021.23|10021.23|10021.95|10021.95|10020.47|10020.47|0
1652167380000|2022-05-10 07:23:00|10022.79|10022.79|10021.65|10021.65|10023.58|10023.58|10020.81|10020.81|0
1652167390000|2022-05-10 07:23:10|10023.21|10023.21|10021.72|10021.72|10023.63|10023.63|10021.72|10021.72|0
1652167400000|2022-05-10 07:23:20|10021.3|10021.3|10021.51|10021.51|10023.07|10023.07|10021.3|10021.3|0
1652167410000|2022-05-10 07:23:30|10021.84|10021.84|10022.17|10022.17|10022.17|10022.17|10021.84|10021.84|0
1652167420000|2022-05-10 07:23:40|10022.35|10022.35|10023.59|10023.59|10023.59|10023.59|10022.13|10022.13|0
1652167430000|2022-05-10 07:23:50|10024.07|10024.07|10021.3|10021.3|10024.42|10024.42|10021.3|10021.3|0
1652167440000|2022-05-10 07:24:00|10021.63|10021.63|10024.92|10024.92|10025.27|10025.27|10021.63|10021.63|0
1652167450000|2022-05-10 07:24:10|10024.72|10024.72|10025.22|10025.22|10025.22|10025.22|10024.72|10024.72|0
1652167460000|2022-05-10 07:24:20|10025|10025|10025.31|10025.31|10025.31|10025.31|10024.78|10024.78|0
1652167470000|2022-05-10 07:24:30|10024.6|10024.6|10027.12|10027.12|10027.12|10027.12|10024.6|10024.6|0
1652167480000|2022-05-10 07:24:40|10027.31|10027.31|10027.87|10027.87|10027.87|10027.87|10027.31|10027.31|0
1652167490000|2022-05-10 07:24:50|10028.2|10028.2|10027.86|10027.86|10028.2|10028.2|10027.7|10027.7|0
1652167500000|2022-05-10 07:25:00|10030.47|10030.47|10030.68|10030.68|10030.9|10030.9|10030.47|10030.47|0
1652167510000|2022-05-10 07:25:10|10030.48|10030.48|10033.27|10033.27|10033.27|10033.27|10030.48|10030.48|0
1652167520000|2022-05-10 07:25:20|10033.45|10033.45|10033.45|10033.45|10033.45|10033.45|10033.45|10033.45|0
1652167530000|2022-05-10 07:25:30|10033.23|10033.23|10033.23|10033.23|10033.23|10033.23|10033.23|10033.23|0
1652167540000|2022-05-10 07:25:40|10032.45|10032.45|10032.41|10032.41|10032.45|10032.45|10032.23|10032.23|0
1652167550000|2022-05-10 07:25:50|10033.05|10033.05|10033.23|10033.23|10033.23|10033.23|10033.05|10033.05|0
1652167560000|2022-05-10 07:26:00|10032.57|10032.57|10032.57|10032.57|10032.57|10032.57|10032.57|10032.57|0
1652167570000|2022-05-10 07:26:10|10032.18|10032.18|10032.41|10032.41|10032.41|10032.41|10031.45|10031.45|0
1652167580000|2022-05-10 07:26:20|10032.54|10032.54|10032.66|10032.66|10032.66|10032.66|10032.54|10032.54|0
1652167590000|2022-05-10 07:26:30|10033.72|10033.72|10033.72|10033.72|10033.72|10033.72|10033.72|10033.72|0
1652167610000|2022-05-10 07:26:50|10033.57|10033.57|10033.47|10033.47|10033.57|10033.57|10033.47|10033.47|0
1652167620000|2022-05-10 07:27:00|10033.84|10033.84|10036.86|10036.86|10036.86|10036.86|10033.84|10033.84|0
1652167630000|2022-05-10 07:27:10|10035.56|10035.56|10034.98|10034.98|10036.9|10036.9|10034.98|10034.98|0
1652167640000|2022-05-10 07:27:20|10033.33|10033.33|10033.97|10033.97|10033.97|10033.97|10033.33|10033.33|0
1652167670000|2022-05-10 07:27:50|10033.6|10033.6|10028.7|10028.7|10033.6|10033.6|10028.44|10028.44|0
1652167680000|2022-05-10 07:28:00|10029.05|10029.05|10030.36|10030.36|10031.92|10031.92|10028.73|10028.73|0
1652167690000|2022-05-10 07:28:10|10030.54|10030.54|10029.35|10029.35|10030.71|10030.71|10029.35|10029.35|0
1652167710000|2022-05-10 07:28:30|10030.91|10030.91|10031.61|10031.61|10031.61|10031.61|10030.91|10030.91|0
1652167720000|2022-05-10 07:28:40|10031.98|10031.98|10032.33|10032.33|10032.33|10032.33|10031.98|10031.98|0
1652167730000|2022-05-10 07:28:50|10031.96|10031.96|10031.52|10031.52|10031.96|10031.96|10031.52|10031.52|0
1652167740000|2022-05-10 07:29:00|10031.7|10031.7|10030.51|10030.51|10032.44|10032.44|10030.01|10030.01|0
1652167750000|2022-05-10 07:29:10|10030.68|10030.68|10030.51|10030.51|10030.68|10030.68|10030.51|10030.51|0
1652167760000|2022-05-10 07:29:20|10030.26|10030.26|10030.26|10030.26|10030.26|10030.26|10030.26|10030.26|0
1652167770000|2022-05-10 07:29:30|10029.91|10029.91|10028.42|10028.42|10029.91|10029.91|10028.42|10028.42|0
1652167780000|2022-05-10 07:29:40|10028.05|10028.05|10028.05|10028.05|10028.05|10028.05|10028.05|10028.05|0
1652167790000|2022-05-10 07:29:50|10027.82|10027.82|10024.57|10024.57|10027.82|10027.82|10024.57|10024.57|0
1652167800000|2022-05-10 07:30:00|10024.49|10024.49|10012.02|10012.02|10024.49|10024.49|10012.02|10012.02|0
1652167810000|2022-05-10 07:30:10|10012.25|10012.25|10010.06|10010.06|10012.25|10012.25|10010.06|10010.06|0
1652167820000|2022-05-10 07:30:20|10010.36|10010.36|10003.82|10003.82|10010.36|10010.36|10003.1|10003.1|0
1652167830000|2022-05-10 07:30:30|10004.04|10004.04|10001.25|10001.25|10004.04|10004.04|10001.25|10001.25|0
1652167840000|2022-05-10 07:30:40|10001.73|10001.73|10001.65|10001.65|10001.73|10001.73|10001.65|10001.65|0
1652167850000|2022-05-10 07:30:50|10002.07|10002.07|10002.54|10002.54|10002.79|10002.79|10001.99|10001.99|0
1652167860000|2022-05-10 07:31:00|10002.32|10002.32|10002.87|10002.87|10003|10003|10002.32|10002.32|0
1652167870000|2022-05-10 07:31:10|10002.74|10002.74|10002.46|10002.46|10002.9|10002.9|10002.46|10002.46|0
1652167880000|2022-05-10 07:31:20|10002.64|10002.64|10002.85|10002.85|10002.85|10002.85|10002.46|10002.46|0
1652167890000|2022-05-10 07:31:30|10002.75|10002.75|10001.61|10001.61|10002.75|10002.75|10001.61|10001.61|0
1652167900000|2022-05-10 07:31:40|10001.87|10001.87|10001.87|10001.87|10001.87|10001.87|10001.87|10001.87|0
1652167910000|2022-05-10 07:31:50|10002.05|10002.05|10001.29|10001.29|10002.05|10002.05|10001.29|10001.29|0
1652167950000|2022-05-10 07:32:30|10001.11|10001.11|9999.34|9999.34|10001.11|10001.11|9999.34|9999.34|0
1652167960000|2022-05-10 07:32:40|9999.66|9999.66|10001.15|10001.15|10001.15|10001.15|9999.66|9999.66|0
1652167980000|2022-05-10 07:33:00|9999.91|9999.91|10000.18|10000.18|10000.61|10000.61|9999.91|9999.91|0
1652167990000|2022-05-10 07:33:10|10000.36|10000.36|10000.36|10000.36|10000.36|10000.36|10000.36|10000.36|0
1652168000000|2022-05-10 07:33:20|9999.93|9999.93|10001.49|10001.49|10001.49|10001.49|9999.93|9999.93|0
1652168010000|2022-05-10 07:33:30|10003.23|10003.23|10004|10004|10004|10004|10003.23|10003.23|0
1652168020000|2022-05-10 07:33:40|10004.17|10004.17|10005.01|10005.01|10005.01|10005.01|10004.17|10004.17|0
1652168030000|2022-05-10 07:33:50|10005.99|10005.99|10010.97|10010.97|10010.97|10010.97|10005.99|10005.99|0
1652168040000|2022-05-10 07:34:00|10011.63|10011.63|10010.64|10010.64|10011.63|10011.63|10010.64|10010.64|0
1652168050000|2022-05-10 07:34:10|10010.12|10010.12|10009.69|10009.69|10010.12|10010.12|10009.69|10009.69|0
1652168060000|2022-05-10 07:34:20|10009.27|10009.27|10008.12|10008.12|10009.27|10009.27|10007.34|10007.34|0
1652168070000|2022-05-10 07:34:30|10007.25|10007.25|10003.17|10003.17|10007.25|10007.25|10002.75|10002.75|0
1652168090000|2022-05-10 07:34:50|10002.8|10002.8|10002.6|10002.6|10002.8|10002.8|10002.6|10002.6|0
1652168100000|2022-05-10 07:35:00|10002.37|10002.37|10002.11|10002.11|10002.7|10002.7|10002.11|10002.11|0
1652168120000|2022-05-10 07:35:20|10002.29|10002.29|10002.71|10002.71|10002.71|10002.71|10002.29|10002.29|0
1652168130000|2022-05-10 07:35:30|10002.54|10002.54|10002.54|10002.54|10002.54|10002.54|10002.54|10002.54|0
1652168140000|2022-05-10 07:35:40|10002.32|10002.32|10002.76|10002.76|10002.76|10002.76|10002.32|10002.32|0
1652168150000|2022-05-10 07:35:50|10004.32|10004.32|10004.8|10004.8|10004.8|10004.8|10004.32|10004.32|0
1652168160000|2022-05-10 07:36:00|10005.02|10005.02|10003.56|10003.56|10005.98|10005.98|10003.56|10003.56|0
1652168170000|2022-05-10 07:36:10|10003.72|10003.72|10004.14|10004.14|10004.14|10004.14|10003.72|10003.72|0
1652168180000|2022-05-10 07:36:20|10004.36|10004.36|10005.05|10005.05|10005.23|10005.23|10004.36|10004.36|0
1652168190000|2022-05-10 07:36:30|10005.23|10005.23|10005.23|10005.23|10005.23|10005.23|10005.23|10005.23|0
1652168210000|2022-05-10 07:36:50|10004.61|10004.61|10004.89|10004.89|10004.93|10004.93|10004.61|10004.61|0
1652168220000|2022-05-10 07:37:00|10005.06|10005.06|10007.47|10007.47|10007.47|10007.47|10004.63|10004.63|0
1652168230000|2022-05-10 07:37:10|10009.03|10009.03|10009.44|10009.44|10009.76|10009.76|10009.03|10009.03|0
1652168240000|2022-05-10 07:37:20|10010.22|10010.22|10011|10011|10011|10011|10010.22|10010.22|0
1652168250000|2022-05-10 07:37:30|10010.68|10010.68|10010.68|10010.68|10010.68|10010.68|10010.68|10010.68|0
1652168260000|2022-05-10 07:37:40|10010.53|10010.53|10010.53|10010.53|10010.53|10010.53|10010.53|10010.53|0
1652168280000|2022-05-10 07:38:00|10010.75|10010.75|10011.56|10011.56|10011.56|10011.56|10010.75|10010.75|0
1652168290000|2022-05-10 07:38:10|10011.64|10011.64|10014.52|10014.52|10014.61|10014.61|10011.64|10011.64|0
1652168300000|2022-05-10 07:38:20|10014.27|10014.27|10014.02|10014.02|10014.27|10014.27|10014.02|10014.02|0
1652168310000|2022-05-10 07:38:30|10014.2|10014.2|10014.43|10014.43|10014.68|10014.68|10014.2|10014.2|0
1652168320000|2022-05-10 07:38:40|10014.61|10014.61|10014.61|10014.61|10014.61|10014.61|10014.61|10014.61|0
1652168330000|2022-05-10 07:38:50|10014.86|10014.86|10014.86|10014.86|10014.86|10014.86|10014.86|10014.86|0
1652168340000|2022-05-10 07:39:00|10015.21|10015.21|10015.39|10015.39|10015.49|10015.49|10015.21|10015.21|0
1652168350000|2022-05-10 07:39:10|10015.88|10015.88|10015.88|10015.88|10015.88|10015.88|10015.88|10015.88|0
1652168360000|2022-05-10 07:39:20|10016.13|10016.13|10016.22|10016.22|10016.22|10016.22|10016.13|10016.13|0
1652168370000|2022-05-10 07:39:30|10016.51|10016.51|10016.87|10016.87|10016.87|10016.87|10016.51|10016.51|0
1652168380000|2022-05-10 07:39:40|10017.23|10017.23|10016.7|10016.7|10017.23|10017.23|10016.5|10016.5|0
1652168390000|2022-05-10 07:39:50|10016.22|10016.22|10016.69|10016.69|10016.69|10016.69|10016.22|10016.22|0
1652168400000|2022-05-10 07:40:00|10016.57|10016.57|10016.57|10016.57|10016.57|10016.57|10016.57|10016.57|0
1652168410000|2022-05-10 07:40:10|10016.35|10016.35|10016.35|10016.35|10016.35|10016.35|10016.35|10016.35|0
1652168430000|2022-05-10 07:40:30|10017.13|10017.13|10017.98|10017.98|10017.98|10017.98|10017.13|10017.13|0
1652168450000|2022-05-10 07:40:50|10017.56|10017.56|10017.37|10017.37|10017.56|10017.56|10017.19|10017.19|0
1652168460000|2022-05-10 07:41:00|10017.85|10017.85|10017.85|10017.85|10017.85|10017.85|10017.85|10017.85|0
1652168470000|2022-05-10 07:41:10|10017.98|10017.98|10018.11|10018.11|10018.11|10018.11|10017.98|10017.98|0
1652168480000|2022-05-10 07:41:20|10017.33|10017.33|10017.44|10017.44|10017.44|10017.44|10017.33|10017.33|0
1652168490000|2022-05-10 07:41:30|10017.07|10017.07|10017.79|10017.79|10017.79|10017.79|10017.07|10017.07|0
1652168500000|2022-05-10 07:41:40|10017.35|10017.35|10017.61|10017.61|10017.61|10017.61|10017.35|10017.35|0
1652168510000|2022-05-10 07:41:50|10017.79|10017.79|10018.64|10018.64|10018.64|10018.64|10017.79|10017.79|0
1652168530000|2022-05-10 07:42:10|10018.39|10018.39|10018.39|10018.39|10018.39|10018.39|10018.39|10018.39|0
1652168540000|2022-05-10 07:42:20|10018.7|10018.7|10016.05|10016.05|10018.7|10018.7|10016.05|10016.05|0
1652168550000|2022-05-10 07:42:30|10016.21|10016.21|10015.43|10015.43|10016.21|10016.21|10015.43|10015.43|0
1652168560000|2022-05-10 07:42:40|10015.76|10015.76|10015.59|10015.59|10015.76|10015.76|10015.59|10015.59|0
1652168570000|2022-05-10 07:42:50|10015.16|10015.16|10012.93|10012.93|10016.3|10016.3|10012.93|10012.93|0
1652168580000|2022-05-10 07:43:00|10012.08|10012.08|10010.63|10010.63|10012.08|10012.08|10010.63|10010.63|0
1652168590000|2022-05-10 07:43:10|10009.4|10009.4|10009.4|10009.4|10009.4|10009.4|10009.4|10009.4|0
1652168600000|2022-05-10 07:43:20|10009.03|10009.03|10008.25|10008.25|10009.03|10009.03|10008.25|10008.25|0
1652168610000|2022-05-10 07:43:30|10008.33|10008.33|10009.11|10009.11|10009.11|10009.11|10008.33|10008.33|0
1652168620000|2022-05-10 07:43:40|10009.23|10009.23|10008.95|10008.95|10009.97|10009.97|10008.95|10008.95|0
1652168630000|2022-05-10 07:43:50|10008.77|10008.77|10009.3|10009.3|10009.3|10009.3|10008.77|10008.77|0
1652168640000|2022-05-10 07:44:00|10010.58|10010.58|10009.47|10009.47|10010.58|10010.58|10009.47|10009.47|0
1652168650000|2022-05-10 07:44:10|10009.15|10009.15|10009.82|10009.82|10009.82|10009.82|10009.15|10009.15|0
1652168660000|2022-05-10 07:44:20|10010.6|10010.6|10012.06|10012.06|10012.06|10012.06|10010.6|10010.6|0
1652168670000|2022-05-10 07:44:30|10012.31|10012.31|10012.31|10012.31|10012.31|10012.31|10012.31|10012.31|0
1652168680000|2022-05-10 07:44:40|10012.42|10012.42|10012.42|10012.42|10012.42|10012.42|10012.42|10012.42|0
1652168700000|2022-05-10 07:45:00|10012.3|10012.3|10013.57|10013.57|10013.57|10013.57|10012.3|10012.3|0
1652168710000|2022-05-10 07:45:10|10013.36|10013.36|10012.71|10012.71|10013.36|10013.36|10012.71|10012.71|0
1652168720000|2022-05-10 07:45:20|10012.48|10012.48|10010.92|10010.92|10012.48|10012.48|10010.92|10010.92|0
1652168730000|2022-05-10 07:45:30|10010.07|10010.07|10010.41|10010.41|10010.41|10010.41|10010.07|10010.07|0
1652168740000|2022-05-10 07:45:40|10010.18|10010.18|10010.27|10010.27|10010.5|10010.5|10010.18|10010.18|0
1652168750000|2022-05-10 07:45:50|10010.04|10010.04|10010.04|10010.04|10010.04|10010.04|10010.04|10010.04|0
1652168770000|2022-05-10 07:46:10|10009.62|10009.62|10010.4|10010.4|10010.4|10010.4|10009.62|10009.62|0
1652168780000|2022-05-10 07:46:20|10009.94|10009.94|10007.19|10007.19|10009.94|10009.94|10006.79|10006.79|0
1652168790000|2022-05-10 07:46:30|10006.76|10006.76|10005.05|10005.05|10006.76|10006.76|10005.05|10005.05|0
1652168800000|2022-05-10 07:46:40|10005.83|10005.83|10005.83|10005.83|10005.83|10005.83|10005.83|10005.83|0
1652168810000|2022-05-10 07:46:50|10005.49|10005.49|10004.81|10004.81|10005.49|10005.49|10004.81|10004.81|0
1652168820000|2022-05-10 07:47:00|10004.34|10004.34|10004.88|10004.88|10004.88|10004.88|10004.34|10004.34|0
1652168830000|2022-05-10 07:47:10|10005.25|10005.25|10008.04|10008.04|10008.04|10008.04|10005.25|10005.25|0
1652168840000|2022-05-10 07:47:20|10008.56|10008.56|10008.3|10008.3|10008.56|10008.56|10008.3|10008.3|0
1652168850000|2022-05-10 07:47:30|10008.07|10008.07|10008.07|10008.07|10008.07|10008.07|10008.07|10008.07|0
1652168860000|2022-05-10 07:47:40|10007.81|10007.81|10005.4|10005.4|10007.81|10007.81|10005.4|10005.4|0
1652168870000|2022-05-10 07:47:50|10004.09|10004.09|10004.18|10004.18|10004.18|10004.18|10004.09|10004.09|0
1652168890000|2022-05-10 07:48:10|10004.09|10004.09|10004.09|10004.09|10004.09|10004.09|10004.09|10004.09|0
1652168920000|2022-05-10 07:48:40|10003.04|10003.04|10003.65|10003.65|10003.65|10003.65|10003.04|10003.04|0
1652168930000|2022-05-10 07:48:50|10004.52|10004.52|10004.52|10004.52|10004.52|10004.52|10004.08|10004.08|0
1652168940000|2022-05-10 07:49:00|10004.08|10004.08|10002.18|10002.18|10004.34|10004.34|10001.31|10001.31|0
1652168950000|2022-05-10 07:49:10|10002.61|10002.61|10002.65|10002.65|10003.04|10003.04|10002.17|10002.17|0
1652168960000|2022-05-10 07:49:20|10003.08|10003.08|10000.8|10000.8|10003.08|10003.08|10000.8|10000.8|0
1652168970000|2022-05-10 07:49:30|10000.98|10000.98|10001.41|10001.41|10001.41|10001.41|10000.98|10000.98|0
1652168980000|2022-05-10 07:49:40|10001.84|10001.84|10001.84|10001.84|10001.84|10001.84|10001.84|10001.84|0
1652168990000|2022-05-10 07:49:50|10002.32|10002.32|10004.9|10004.9|10004.9|10004.9|10002.32|10002.32|0
1652169000000|2022-05-10 07:50:00|10005.75|10005.75|10005.17|10005.17|10005.97|10005.97|10005.17|10005.17|0
1652169010000|2022-05-10 07:50:10|10005.83|10005.83|10005.83|10005.83|10005.83|10005.83|10005.83|10005.83|0
1652169020000|2022-05-10 07:50:20|10005.58|10005.58|10005.58|10005.58|10005.58|10005.58|10005.58|10005.58|0
1652169040000|2022-05-10 07:50:40|10005.74|10005.74|10005.74|10005.74|10005.74|10005.74|10005.74|10005.74|0
1652169050000|2022-05-10 07:50:50|10005.37|10005.37|10004.99|10004.99|10005.61|10005.61|10004.99|10004.99|0
1652169060000|2022-05-10 07:51:00|10005.31|10005.31|10005.97|10005.97|10005.97|10005.97|10005.31|10005.31|0
1652169070000|2022-05-10 07:51:10|10006.39|10006.39|10005.55|10005.55|10006.39|10006.39|10005.55|10005.55|0
1652169080000|2022-05-10 07:51:20|10003.99|10003.99|10005.81|10005.81|10005.81|10005.81|10003.99|10003.99|0
1652169100000|2022-05-10 07:51:40|10005.98|10005.98|10007.41|10007.41|10007.41|10007.41|10005.98|10005.98|0
1652169110000|2022-05-10 07:51:50|10007.04|10007.04|10010.69|10010.69|10010.69|10010.69|10007.04|10007.04|0
1652169120000|2022-05-10 07:52:00|10011.6|10011.6|10012.48|10012.48|10012.86|10012.86|10011.6|10011.6|0
1652169140000|2022-05-10 07:52:20|10012.66|10012.66|10012.66|10012.66|10012.66|10012.66|10012.66|10012.66|0
1652169160000|2022-05-10 07:52:40|10012.41|10012.41|10014.38|10014.38|10014.38|10014.38|10012.16|10012.16|0
1652169180000|2022-05-10 07:53:00|10014.13|10014.13|10011.58|10011.58|10014.13|10014.13|10011.58|10011.58|0
1652169190000|2022-05-10 07:53:10|10011.33|10011.33|10011.36|10011.36|10011.44|10011.44|10011.08|10011.08|0
1652169200000|2022-05-10 07:53:20|10011.98|10011.98|10011.98|10011.98|10011.98|10011.98|10011.98|10011.98|0
1652169220000|2022-05-10 07:53:40|10012.3|10012.3|10012.3|10012.3|10012.3|10012.3|10012.3|10012.3|0
1652169230000|2022-05-10 07:53:50|10010.06|10010.06|10007.96|10007.96|10010.06|10010.06|10007.96|10007.96|0
1652169240000|2022-05-10 07:54:00|10007.74|10007.74|10006.76|10006.76|10007.74|10007.74|10006.76|10006.76|0
1652169250000|2022-05-10 07:54:10|10006.61|10006.61|10006.35|10006.35|10006.61|10006.61|10006.35|10006.35|0
1652169270000|2022-05-10 07:54:30|10005.98|10005.98|10005.38|10005.38|10005.98|10005.98|10003.64|10003.64|0
1652169300000|2022-05-10 07:55:00|10004.95|10004.95|10002.43|10002.43|10004.95|10004.95|10002.26|10002.26|0
1652169310000|2022-05-10 07:55:10|10002.06|10002.06|10001.58|10001.58|10002.06|10002.06|10001.58|10001.58|0
1652169320000|2022-05-10 07:55:20|10002.36|10002.36|10002.81|10002.81|10002.81|10002.81|10002.36|10002.36|0
1652169330000|2022-05-10 07:55:30|10002.44|10002.44|10002.44|10002.44|10002.44|10002.44|10002.44|10002.44|0
1652169340000|2022-05-10 07:55:40|10003.03|10003.03|10002.42|10002.42|10003.03|10003.03|10002.25|10002.25|0
1652169350000|2022-05-10 07:55:50|10004.23|10004.23|10004.56|10004.56|10004.56|10004.56|10004.23|10004.23|0
1652169360000|2022-05-10 07:56:00|10005.34|10005.34|10008.34|10008.34|10008.34|10008.34|10005.34|10005.34|0
1652169370000|2022-05-10 07:56:10|10009.57|10009.57|10008.74|10008.74|10009.57|10009.57|10008.74|10008.74|0
1652169380000|2022-05-10 07:56:20|10009.06|10009.06|10008.71|10008.71|10009.06|10009.06|10008.71|10008.71|0
1652169390000|2022-05-10 07:56:30|10008.9|10008.9|10009.37|10009.37|10009.37|10009.37|10008.28|10008.28|0
1652169400000|2022-05-10 07:56:40|10009.05|10009.05|10009.05|10009.05|10009.05|10009.05|10009.05|10009.05|0
1652169410000|2022-05-10 07:56:50|10009.26|10009.26|10009.32|10009.32|10009.49|10009.49|10009.26|10009.26|0
1652169420000|2022-05-10 07:57:00|10010.59|10010.59|10011.1|10011.1|10011.1|10011.1|10010.59|10010.59|0
1652169430000|2022-05-10 07:57:10|10010.77|10010.77|10010.34|10010.34|10010.77|10010.77|10010.34|10010.34|0
1652169440000|2022-05-10 07:57:20|10010.56|10010.56|10010.56|10010.56|10010.56|10010.56|10010.56|10010.56|0
1652169450000|2022-05-10 07:57:30|10011.34|10011.34|10011.56|10011.56|10011.56|10011.56|10011.34|10011.34|0
1652169460000|2022-05-10 07:57:40|10011.92|10011.92|10012.43|10012.43|10012.43|10012.43|10011.92|10011.92|0
1652169470000|2022-05-10 07:57:50|10012.07|10012.07|10012.07|10012.07|10012.07|10012.07|10012.07|10012.07|0
1652169490000|2022-05-10 07:58:10|10012.43|10012.43|10012.3|10012.3|10012.43|10012.43|10012.3|10012.3|0
1652169510000|2022-05-10 07:58:30|10012.73|10012.73|10014.29|10014.29|10014.29|10014.29|10012.73|10012.73|0
1652169520000|2022-05-10 07:58:40|10014.71|10014.71|10014.71|10014.71|10014.71|10014.71|10014.71|10014.71|0
1652169530000|2022-05-10 07:58:50|10014.36|10014.36|10014.36|10014.36|10014.36|10014.36|10014.36|10014.36|0
1652169540000|2022-05-10 07:59:00|10014.14|10014.14|10013.44|10013.44|10014.14|10014.14|10013.44|10013.44|0
1652169550000|2022-05-10 07:59:10|10012.7|10012.7|10013.4|10013.4|10013.4|10013.4|10012.7|10012.7|0
1652169580000|2022-05-10 07:59:40|10013.57|10013.57|10013.57|10013.57|10013.57|10013.57|10013.57|10013.57|0
1652169590000|2022-05-10 07:59:50|10012.01|10012.01|10008.87|10008.87|10012.01|10012.01|10008.28|10008.28|0
1652169600000|2022-05-10 08:00:00|10008.5|10008.5|10008.23|10008.23|10008.5|10008.5|10008.05|10008.05|0
1652169610000|2022-05-10 08:00:10|10008.52|10008.52|10008.63|10008.63|10008.63|10008.63|10007.65|10007.65|0
1652169620000|2022-05-10 08:00:20|10008.55|10008.55|10008.55|10008.55|10008.55|10008.55|10008.55|10008.55|0
1652169630000|2022-05-10 08:00:30|10008.74|10008.74|10008.74|10008.74|10008.74|10008.74|10008.74|10008.74|0
1652169640000|2022-05-10 08:00:40|10007.68|10007.68|10007.87|10007.87|10007.87|10007.87|10007.68|10007.68|0
1652169650000|2022-05-10 08:00:50|10008.14|10008.14|10008.4|10008.4|10008.4|10008.4|10008.14|10008.14|0
1652169670000|2022-05-10 08:01:10|10008.03|10008.03|10008.39|10008.39|10008.81|10008.81|10008.03|10008.03|0
1652169680000|2022-05-10 08:01:20|10008.56|10008.56|10008.43|10008.43|10008.56|10008.56|10008.3|10008.3|0
1652169690000|2022-05-10 08:01:30|10008.56|10008.56|10008.56|10008.56|10008.56|10008.56|10008.56|10008.56|0
1652169710000|2022-05-10 08:01:50|10009.24|10009.24|10009.61|10009.61|10009.61|10009.61|10009.24|10009.24|0
1652169720000|2022-05-10 08:02:00|10009.75|10009.75|10009.5|10009.5|10009.75|10009.75|10009.5|10009.5|0
1652169740000|2022-05-10 08:02:20|10009.37|10009.37|10009.28|10009.28|10009.37|10009.37|10009.28|10009.28|0
1652169750000|2022-05-10 08:02:30|10008.92|10008.92|10006.01|10006.01|10008.92|10008.92|10006.01|10006.01|0
1652169770000|2022-05-10 08:02:50|10005.69|10005.69|10003.73|10003.73|10005.69|10005.69|10003.38|10003.38|0
1652169780000|2022-05-10 08:03:00|10002.5|10002.5|10003.29|10003.29|10003.29|10003.29|10002.5|10002.5|0
1652169790000|2022-05-10 08:03:10|10003.72|10003.72|10006.05|10006.05|10006.33|10006.33|10003.72|10003.72|0
1652169800000|2022-05-10 08:03:20|10006.49|10006.49|10008.04|10008.04|10008.04|10008.04|10006.49|10006.49|0
1652169820000|2022-05-10 08:03:40|10008.4|10008.4|10007.68|10007.68|10008.4|10008.4|10007.68|10007.68|0
1652169840000|2022-05-10 08:04:00|10008.08|10008.08|10008.08|10008.08|10008.08|10008.08|10008.08|10008.08|0
1652169850000|2022-05-10 08:04:10|10008.45|10008.45|10008.45|10008.45|10008.45|10008.45|10008.45|10008.45|0
1652169870000|2022-05-10 08:04:30|10008.67|10008.67|10008.67|10008.67|10008.67|10008.67|10008.67|10008.67|0
1652169890000|2022-05-10 08:04:50|10009.52|10009.52|10012.96|10012.96|10012.96|10012.96|10009.52|10009.52|0
1652169900000|2022-05-10 08:05:00|10013.39|10013.39|10013.39|10013.39|10013.39|10013.39|10013.39|10013.39|0
1652169910000|2022-05-10 08:05:10|10013.2|10013.2|10013.2|10013.2|10013.2|10013.2|10013.2|10013.2|0
1652169920000|2022-05-10 08:05:20|10013.64|10013.64|10014.08|10014.08|10014.08|10014.08|10013.64|10013.64|0
1652169930000|2022-05-10 08:05:30|10014.3|10014.3|10015.08|10015.08|10015.08|10015.08|10014.3|10014.3|0
1652169950000|2022-05-10 08:05:50|10015.31|10015.31|10015.27|10015.27|10015.31|10015.31|10015.08|10015.08|0
1652169960000|2022-05-10 08:06:00|10014.9|10014.9|10014.9|10014.9|10014.9|10014.9|10014.9|10014.9|0
1652169970000|2022-05-10 08:06:10|10015.22|10015.22|10015.22|10015.22|10015.22|10015.22|10015.22|10015.22|0
1652169980000|2022-05-10 08:06:20|10015.88|10015.88|10015.88|10015.88|10015.88|10015.88|10015.88|10015.88|0
1652169990000|2022-05-10 08:06:30|10016.24|10016.24|10018.9|10018.9|10018.9|10018.9|10016.24|10016.24|0
1652170000000|2022-05-10 08:06:40|10019.33|10019.33|10019.33|10019.33|10019.33|10019.33|10019.33|10019.33|0
1652170010000|2022-05-10 08:06:50|10019.01|10019.01|10019.33|10019.33|10019.33|10019.33|10019.01|10019.01|0
1652170020000|2022-05-10 08:07:00|10020.64|10020.64|10023.02|10023.02|10023.02|10023.02|10020.64|10020.64|0
1652170030000|2022-05-10 08:07:10|10023.76|10023.76|10025.32|10025.32|10025.32|10025.32|10023.76|10023.76|0
1652170040000|2022-05-10 08:07:20|10024.94|10024.94|10024.94|10024.94|10024.94|10024.94|10024.94|10024.94|0
1652170050000|2022-05-10 08:07:30|10025.05|10025.05|10025.44|10025.44|10025.44|10025.44|10025.05|10025.05|0
1652170060000|2022-05-10 08:07:40|10026.17|10026.17|10028.55|10028.55|10028.55|10028.55|10026.17|10026.17|0
1652170070000|2022-05-10 08:07:50|10028.38|10028.38|10029.32|10029.32|10029.32|10029.32|10028.38|10028.38|0
1652170080000|2022-05-10 08:08:00|10030.19|10030.19|10030.42|10030.42|10030.57|10030.57|10030.19|10030.19|0
1652170090000|2022-05-10 08:08:10|10030.85|10030.85|10031.14|10031.14|10031.34|10031.34|10030.7|10030.7|0
1652170100000|2022-05-10 08:08:20|10031.38|10031.38|10032.12|10032.12|10032.12|10032.12|10031.38|10031.38|0
1652170110000|2022-05-10 08:08:30|10031.94|10031.94|10031.94|10031.94|10031.94|10031.94|10031.94|10031.94|0
1652170120000|2022-05-10 08:08:40|10032.85|10032.85|10034.56|10034.56|10034.56|10034.56|10032.85|10032.85|0
1652170130000|2022-05-10 08:08:50|10035.34|10035.34|10035.34|10035.34|10035.34|10035.34|10035.34|10035.34|0
1652170140000|2022-05-10 08:09:00|10035.69|10035.69|10036.95|10036.95|10036.95|10036.95|10035.69|10035.69|0
1652170150000|2022-05-10 08:09:10|10037.13|10037.13|10037.84|10037.84|10037.84|10037.84|10037.13|10037.13|0
1652170160000|2022-05-10 08:09:20|10038.22|10038.22|10038.22|10038.22|10038.22|10038.22|10038.22|10038.22|0
1652170170000|2022-05-10 08:09:30|10039|10039|10039|10039|10039|10039|10039|10039|0
1652170180000|2022-05-10 08:09:40|10039.23|10039.23|10040.01|10040.01|10040.01|10040.01|10039.23|10039.23|0
1652170190000|2022-05-10 08:09:50|10040.23|10040.23|10040.43|10040.43|10040.59|10040.59|10040.23|10040.23|0
1652170200000|2022-05-10 08:10:00|10040.86|10040.86|10042.6|10042.6|10043.24|10043.24|10040.86|10040.86|0
1652170230000|2022-05-10 08:10:30|10042.76|10042.76|10042.72|10042.72|10042.94|10042.94|10042.72|10042.72|0
1652170240000|2022-05-10 08:10:40|10041.98|10041.98|10041.5|10041.5|10041.98|10041.98|10041.14|10041.14|0
1652170250000|2022-05-10 08:10:50|10041.29|10041.29|10041.29|10041.29|10041.29|10041.29|10041.29|10041.29|0
1652170260000|2022-05-10 08:11:00|10042.15|10042.15|10043.18|10043.18|10043.35|10043.35|10042.15|10042.15|0
1652170280000|2022-05-10 08:11:20|10044.05|10044.05|10044.11|10044.11|10044.11|10044.11|10043.61|10043.61|0
1652170300000|2022-05-10 08:11:40|10044|10044|10044|10044|10044|10044|10044|10044|0
1652170320000|2022-05-10 08:12:00|10044.08|10044.08|10044.28|10044.28|10044.28|10044.28|10044.08|10044.08|0
1652170340000|2022-05-10 08:12:20|10045.06|10045.06|10045.06|10045.06|10045.19|10045.19|10045.06|10045.06|0
1652170350000|2022-05-10 08:12:30|10045.23|10045.23|10045.41|10045.41|10045.41|10045.41|10045.23|10045.23|0
1652170390000|2022-05-10 08:13:10|10045.25|10045.25|10045.25|10045.25|10045.25|10045.25|10045.25|10045.25|0
1652170400000|2022-05-10 08:13:20|10045.41|10045.41|10045.34|10045.34|10045.41|10045.41|10044.91|10044.91|0
1652170410000|2022-05-10 08:13:30|10044.91|10044.91|10043.29|10043.29|10044.91|10044.91|10043.29|10043.29|0
1652170420000|2022-05-10 08:13:40|10042.76|10042.76|10042.76|10042.76|10042.76|10042.76|10042.76|10042.76|0
1652170430000|2022-05-10 08:13:50|10042.89|10042.89|10042.81|10042.81|10042.89|10042.89|10042.81|10042.81|0
1652170440000|2022-05-10 08:14:00|10042.66|10042.66|10042.66|10042.66|10042.66|10042.66|10042.66|10042.66|0
1652170450000|2022-05-10 08:14:10|10042.29|10042.29|10042.06|10042.06|10042.29|10042.29|10042.06|10042.06|0
1652170460000|2022-05-10 08:14:20|10041.96|10041.96|10041.96|10041.96|10041.96|10041.96|10041.96|10041.96|0
1652170470000|2022-05-10 08:14:30|10041.78|10041.78|10041.78|10041.78|10041.78|10041.78|10041.78|10041.78|0
1652170480000|2022-05-10 08:14:40|10041.34|10041.34|10038.45|10038.45|10041.34|10041.34|10038.05|10038.05|0
1652170490000|2022-05-10 08:14:50|10038.02|10038.02|10038.37|10038.37|10038.37|10038.37|10038.02|10038.02|0
1652170510000|2022-05-10 08:15:10|10038.46|10038.46|10038.46|10038.46|10038.46|10038.46|10038.46|10038.46|0
1652170520000|2022-05-10 08:15:20|10038.91|10038.91|10038.49|10038.49|10038.91|10038.91|10038.23|10038.23|0
1652170540000|2022-05-10 08:15:40|10038.38|10038.38|10038.38|10038.38|10038.38|10038.38|10038.38|10038.38|0
1652170550000|2022-05-10 08:15:50|10038.78|10038.78|10038.78|10038.78|10038.78|10038.78|10038.78|10038.78|0
1652170560000|2022-05-10 08:16:00|10039.56|10039.56|10038.6|10038.6|10040.28|10040.28|10038.6|10038.6|0
1652170570000|2022-05-10 08:16:10|10038.73|10038.73|10038.73|10038.73|10038.73|10038.73|10038.73|10038.73|0
1652170580000|2022-05-10 08:16:20|10038.64|10038.64|10038.64|10038.64|10038.64|10038.64|10038.64|10038.64|0
1652170610000|2022-05-10 08:16:50|10039.13|10039.13|10039.13|10039.13|10039.13|10039.13|10039.13|10039.13|0
1652170620000|2022-05-10 08:17:00|10039.01|10039.01|10038.76|10038.76|10039.01|10039.01|10038.76|10038.76|0
1652170630000|2022-05-10 08:17:10|10039.11|10039.11|10039.11|10039.11|10039.11|10039.11|10039.11|10039.11|0
1652170640000|2022-05-10 08:17:20|10040.55|10040.55|10040.67|10040.67|10040.67|10040.67|10040.55|10040.55|0
1652170650000|2022-05-10 08:17:30|10040.5|10040.5|10041.64|10041.64|10041.64|10041.64|10040.5|10040.5|0
1652170670000|2022-05-10 08:17:50|10040.86|10040.86|10040.86|10040.86|10040.86|10040.86|10040.86|10040.86|0
1652170680000|2022-05-10 08:18:00|10041.09|10041.09|10041.21|10041.21|10041.34|10041.34|10041.09|10041.09|0
1652170690000|2022-05-10 08:18:10|10041.99|10041.99|10042.51|10042.51|10042.51|10042.51|10041.99|10041.99|0
1652170710000|2022-05-10 08:18:30|10042.97|10042.97|10043.22|10043.22|10043.22|10043.22|10042.97|10042.97|0
1652170720000|2022-05-10 08:18:40|10044.08|10044.08|10045|10045|10045.18|10045.18|10044.08|10044.08|0
1652170730000|2022-05-10 08:18:50|10044.82|10044.82|10044.82|10044.82|10044.82|10044.82|10044.82|10044.82|0
1652170740000|2022-05-10 08:19:00|10044.69|10044.69|10044.7|10044.7|10044.82|10044.82|10044.4|10044.4|0
1652170750000|2022-05-10 08:19:10|10045.06|10045.06|10045.14|10045.14|10045.14|10045.14|10045.06|10045.06|0
1652170760000|2022-05-10 08:19:20|10044.96|10044.96|10046.08|10046.08|10046.08|10046.08|10044.96|10044.96|0
1652170770000|2022-05-10 08:19:30|10046.34|10046.34|10046.93|10046.93|10046.93|10046.93|10046.34|10046.34|0
1652170780000|2022-05-10 08:19:40|10047.1|10047.1|10047.1|10047.1|10047.1|10047.1|10047.1|10047.1|0
1652170790000|2022-05-10 08:19:50|10047.23|10047.23|10047.23|10047.23|10047.23|10047.23|10047.23|10047.23|0
1652170810000|2022-05-10 08:20:10|10047.4|10047.4|10047.83|10047.83|10048.36|10048.36|10047.4|10047.4|0
1652170820000|2022-05-10 08:20:20|10048.23|10048.23|10048.23|10048.23|10048.23|10048.23|10048.23|10048.23|0
1652170840000|2022-05-10 08:20:40|10047.97|10047.97|10048.64|10048.64|10048.64|10048.64|10047.97|10047.97|0
1652170850000|2022-05-10 08:20:50|10048.52|10048.52|10049.25|10049.25|10049.25|10049.25|10048.52|10048.52|0
1652170860000|2022-05-10 08:21:00|10050.03|10050.03|10050.69|10050.69|10050.69|10050.69|10050.03|10050.03|0
1652170880000|2022-05-10 08:21:20|10050.88|10050.88|10050.98|10050.98|10050.98|10050.98|10050.88|10050.88|0
1652170890000|2022-05-10 08:21:30|10051.45|10051.45|10050.52|10050.52|10051.45|10051.45|10050.52|10050.52|0
1652170910000|2022-05-10 08:21:50|10051.3|10051.3|10048.92|10048.92|10051.3|10051.3|10048.92|10048.92|0
1652170920000|2022-05-10 08:22:00|10048.5|10048.5|10046.03|10046.03|10048.5|10048.5|10046.03|10046.03|0
1652170940000|2022-05-10 08:22:20|10046.21|10046.21|10047.76|10047.76|10047.76|10047.76|10046.21|10046.21|0
1652170950000|2022-05-10 08:22:30|10047.59|10047.59|10047.59|10047.59|10047.59|10047.59|10047.59|10047.59|0
1652170960000|2022-05-10 08:22:40|10047.95|10047.95|10048.31|10048.31|10048.31|10048.31|10047.95|10047.95|0
1652170970000|2022-05-10 08:22:50|10047.94|10047.94|10048.89|10048.89|10048.89|10048.89|10047.94|10047.94|0
1652170990000|2022-05-10 08:23:10|10048.41|10048.41|10048.41|10048.41|10048.41|10048.41|10048.41|10048.41|0
1652171010000|2022-05-10 08:23:30|10048.85|10048.85|10049.28|10049.28|10049.72|10049.72|10048.41|10048.41|0
1652171020000|2022-05-10 08:23:40|10049.46|10049.46|10049.46|10049.46|10049.46|10049.46|10049.46|10049.46|0
1652171030000|2022-05-10 08:23:50|10049.63|10049.63|10049.81|10049.81|10049.81|10049.81|10049.63|10049.63|0
1652171040000|2022-05-10 08:24:00|10050.04|10050.04|10050.04|10050.04|10050.04|10050.04|10050.04|10050.04|0
1652171050000|2022-05-10 08:24:10|10050.12|10050.12|10049.95|10049.95|10050.12|10050.12|10049.95|10049.95|0
1652171060000|2022-05-10 08:24:20|10051.25|10051.25|10049.52|10049.52|10051.25|10051.25|10049.08|10049.08|0
1652171100000|2022-05-10 08:25:00|10049.34|10049.34|10049.34|10049.34|10049.34|10049.34|10049.34|10049.34|0
1652171110000|2022-05-10 08:25:10|10049.96|10049.96|10049.85|10049.85|10050.07|10050.07|10049.85|10049.85|0
1652171120000|2022-05-10 08:25:20|10049.97|10049.97|10049.54|10049.54|10049.97|10049.97|10049.54|10049.54|0
1652171130000|2022-05-10 08:25:30|10049.3|10049.3|10049.56|10049.56|10049.56|10049.56|10049.3|10049.3|0
1652171140000|2022-05-10 08:25:40|10049.19|10049.19|10049.19|10049.19|10049.19|10049.19|10049.19|10049.19|0
1652171150000|2022-05-10 08:25:50|10048.76|10048.76|10048.76|10048.76|10048.76|10048.76|10048.76|10048.76|0
1652171160000|2022-05-10 08:26:00|10049.18|10049.18|10049.85|10049.85|10049.85|10049.85|10049.18|10049.18|0
1652171170000|2022-05-10 08:26:10|10050.08|10050.08|10050.08|10050.08|10050.08|10050.08|10050.08|10050.08|0
1652171180000|2022-05-10 08:26:20|10050.32|10050.32|10050.32|10050.32|10050.32|10050.32|10050.32|10050.32|0
1652171200000|2022-05-10 08:26:40|10049.9|10049.9|10049.9|10049.9|10049.9|10049.9|10049.9|10049.9|0
1652171220000|2022-05-10 08:27:00|10049.66|10049.66|10050.35|10050.35|10050.59|10050.59|10049.44|10049.44|0
1652171250000|2022-05-10 08:27:30|10050.47|10050.47|10049.85|10049.85|10050.47|10050.47|10049.85|10049.85|0
1652171260000|2022-05-10 08:27:40|10049.61|10049.61|10051.95|10051.95|10051.95|10051.95|10049.61|10049.61|0
1652171280000|2022-05-10 08:28:00|10051.7|10051.7|10051.7|10051.7|10051.7|10051.7|10051.7|10051.7|0
1652171300000|2022-05-10 08:28:20|10050.92|10050.92|10051.7|10051.7|10051.7|10051.7|10050.92|10050.92|0
1652171320000|2022-05-10 08:28:40|10051.93|10051.93|10050.32|10050.32|10051.93|10051.93|10049.73|10049.73|0
1652171330000|2022-05-10 08:28:50|10049.94|10049.94|10049.48|10049.48|10049.94|10049.94|10049.48|10049.48|0
1652171340000|2022-05-10 08:29:00|10049.73|10049.73|10049.47|10049.47|10049.73|10049.73|10049.47|10049.47|0
1652171350000|2022-05-10 08:29:10|10049.6|10049.6|10049.91|10049.91|10049.91|10049.91|10049.47|10049.47|0
1652171360000|2022-05-10 08:29:20|10049.75|10049.75|10048.19|10048.19|10049.75|10049.75|10048.19|10048.19|0
1652171370000|2022-05-10 08:29:30|10047.84|10047.84|10047.96|10047.96|10047.96|10047.96|10047.84|10047.84|0
1652171380000|2022-05-10 08:29:40|10047.5|10047.5|10048.23|10048.23|10048.23|10048.23|10047.5|10047.5|0
1652171390000|2022-05-10 08:29:50|10047.45|10047.45|10047.26|10047.26|10047.45|10047.45|10047.26|10047.26|0
1652171400000|2022-05-10 08:30:00|10047.49|10047.49|10047.49|10047.49|10047.49|10047.49|10047.49|10047.49|0
1652171410000|2022-05-10 08:30:10|10047.66|10047.66|10049.01|10049.01|10049.01|10049.01|10047.66|10047.66|0
1652171430000|2022-05-10 08:30:30|10049.79|10049.79|10049.79|10049.79|10049.79|10049.79|10049.79|10049.79|0
1652171440000|2022-05-10 08:30:40|10050.21|10050.21|10050.9|10050.9|10050.9|10050.9|10050.21|10050.21|0
1652171450000|2022-05-10 08:30:50|10050.47|10050.47|10050.47|10050.47|10050.47|10050.47|10050.47|10050.47|0
1652171470000|2022-05-10 08:31:10|10051.34|10051.34|10051.34|10051.34|10051.34|10051.34|10051.34|10051.34|0
1652171490000|2022-05-10 08:31:30|10051.71|10051.71|10051.23|10051.23|10051.71|10051.71|10051.23|10051.23|0
1652171500000|2022-05-10 08:31:40|10051.76|10051.76|10054.36|10054.36|10054.36|10054.36|10051.76|10051.76|0
1652171510000|2022-05-10 08:31:50|10054.66|10054.66|10054.72|10054.72|10054.89|10054.89|10054.66|10054.66|0
1652171520000|2022-05-10 08:32:00|10055.17|10055.17|10055|10055|10055.17|10055.17|10055|10055|0
1652171530000|2022-05-10 08:32:10|10054.85|10054.85|10054.63|10054.63|10054.85|10054.85|10054.63|10054.63|0
1652171540000|2022-05-10 08:32:20|10054.88|10054.88|10054.88|10054.88|10054.88|10054.88|10054.88|10054.88|0
1652171550000|2022-05-10 08:32:30|10054.55|10054.55|10054.55|10054.55|10054.55|10054.55|10054.55|10054.55|0
1652171570000|2022-05-10 08:32:50|10054.91|10054.91|10054.91|10054.91|10054.91|10054.91|10054.91|10054.91|0
1652171580000|2022-05-10 08:33:00|10055.34|10055.34|10055.53|10055.53|10055.53|10055.53|10055.34|10055.34|0
1652171590000|2022-05-10 08:33:10|10055.27|10055.27|10055.15|10055.15|10055.27|10055.27|10055.15|10055.15|0
1652171600000|2022-05-10 08:33:20|10055.5|10055.5|10055.94|10055.94|10055.94|10055.94|10055.5|10055.5|0
1652171610000|2022-05-10 08:33:30|10056.18|10056.18|10056.39|10056.39|10056.51|10056.51|10055.2|10055.2|0
1652171640000|2022-05-10 08:34:00|10056.28|10056.28|10056.28|10056.28|10056.28|10056.28|10056.17|10056.17|0
1652171650000|2022-05-10 08:34:10|10056.11|10056.11|10056.11|10056.11|10056.11|10056.11|10056.11|10056.11|0
1652171660000|2022-05-10 08:34:20|10055.93|10055.93|10056.17|10056.17|10056.17|10056.17|10055.49|10055.49|0
1652171670000|2022-05-10 08:34:30|10056.78|10056.78|10057.04|10057.04|10057.04|10057.04|10056.78|10056.78|0
1652171680000|2022-05-10 08:34:40|10056.91|10056.91|10056.91|10056.91|10056.91|10056.91|10056.91|10056.91|0
1652171690000|2022-05-10 08:34:50|10057.6|10057.6|10056.87|10056.87|10057.6|10057.6|10056.87|10056.87|0
1652171700000|2022-05-10 08:35:00|10057.02|10057.02|10057.27|10057.27|10057.52|10057.52|10056.37|10056.37|0
1652171710000|2022-05-10 08:35:10|10057.4|10057.4|10057.4|10057.4|10057.4|10057.4|10057.4|10057.4|0
1652171720000|2022-05-10 08:35:20|10058.13|10058.13|10058.68|10058.68|10058.68|10058.68|10058.13|10058.13|0
1652171730000|2022-05-10 08:35:30|10058.31|10058.31|10058.53|10058.53|10058.53|10058.53|10058.31|10058.31|0
1652171740000|2022-05-10 08:35:40|10058.75|10058.75|10059.76|10059.76|10059.76|10059.76|10058.75|10058.75|0
1652171750000|2022-05-10 08:35:50|10060.04|10060.04|10060.04|10060.04|10060.04|10060.04|10060.04|10060.04|0
1652171760000|2022-05-10 08:36:00|10060.39|10060.39|10060.39|10060.39|10060.39|10060.39|10060.39|10060.39|0
1652171780000|2022-05-10 08:36:20|10060.3|10060.3|10060.09|10060.09|10060.46|10060.46|10060.09|10060.09|0
1652171790000|2022-05-10 08:36:30|10059.72|10059.72|10058.71|10058.71|10059.72|10059.72|10058.71|10058.71|0
1652171800000|2022-05-10 08:36:40|10058.36|10058.36|10058.36|10058.36|10058.36|10058.36|10058.36|10058.36|0
1652171810000|2022-05-10 08:36:50|10058.52|10058.52|10058.52|10058.52|10058.52|10058.52|10058.52|10058.52|0
1652171820000|2022-05-10 08:37:00|10058.08|10058.08|10058.93|10058.93|10058.93|10058.93|10058.08|10058.08|0
1652171830000|2022-05-10 08:37:10|10058.71|10058.71|10058.71|10058.71|10058.71|10058.71|10058.71|10058.71|0
1652171840000|2022-05-10 08:37:20|10059.56|10059.56|10059.56|10059.56|10059.56|10059.56|10059.56|10059.56|0
1652171850000|2022-05-10 08:37:30|10059.91|10059.91|10059.91|10059.91|10059.91|10059.91|10059.91|10059.91|0
1652171860000|2022-05-10 08:37:40|10061.47|10061.47|10061.47|10061.47|10061.47|10061.47|10061.47|10061.47|0
1652171880000|2022-05-10 08:38:00|10061.64|10061.64|10062.38|10062.38|10062.38|10062.38|10061.53|10061.53|0
1652171900000|2022-05-10 08:38:20|10063.07|10063.07|10063.75|10063.75|10064.21|10064.21|10063.07|10063.07|0
1652171910000|2022-05-10 08:38:30|10064.15|10064.15|10065.82|10065.82|10065.82|10065.82|10064.15|10064.15|0
1652171920000|2022-05-10 08:38:40|10065.97|10065.97|10065.97|10065.97|10065.97|10065.97|10065.97|10065.97|0
1652171930000|2022-05-10 08:38:50|10066.5|10066.5|10066.5|10066.5|10066.5|10066.5|10066.5|10066.5|0
1652171940000|2022-05-10 08:39:00|10064.94|10064.94|10064.76|10064.76|10064.94|10064.94|10064.76|10064.76|0
1652171950000|2022-05-10 08:39:10|10064.89|10064.89|10065.02|10065.02|10065.02|10065.02|10064.89|10064.89|0
1652171960000|2022-05-10 08:39:20|10064.67|10064.67|10064.67|10064.67|10064.67|10064.67|10064.67|10064.67|0
1652171970000|2022-05-10 08:39:30|10064.77|10064.77|10064.77|10064.77|10064.77|10064.77|10064.77|10064.77|0
1652171990000|2022-05-10 08:39:50|10064.93|10064.93|10064.15|10064.15|10064.93|10064.93|10064.15|10064.15|0
1652172010000|2022-05-10 08:40:10|10064|10064|10063.12|10063.12|10064|10064|10063.12|10063.12|0
1652172020000|2022-05-10 08:40:20|10062.27|10062.27|10060.24|10060.24|10062.27|10062.27|10060.24|10060.24|0
1652172030000|2022-05-10 08:40:30|10060|10060|10060|10060|10060|10060|10060|10060|0
1652172040000|2022-05-10 08:40:40|10059.9|10059.9|10056.94|10056.94|10059.9|10059.9|10056.93|10056.93|0
1652172050000|2022-05-10 08:40:50|10057.06|10057.06|10057.88|10057.88|10057.88|10057.88|10057.06|10057.06|0
1652172060000|2022-05-10 08:41:00|10058.04|10058.04|10059.95|10059.95|10059.95|10059.95|10057.82|10057.82|0
1652172070000|2022-05-10 08:41:10|10060.37|10060.37|10060.37|10060.37|10060.37|10060.37|10060.37|10060.37|0
1652172080000|2022-05-10 08:41:20|10060.01|10060.01|10058.82|10058.82|10060.01|10060.01|10058.82|10058.82|0
1652172100000|2022-05-10 08:41:40|10058.61|10058.61|10057.93|10057.93|10058.61|10058.61|10057.5|10057.5|0
1652172110000|2022-05-10 08:41:50|10057.84|10057.84|10057.84|10057.84|10057.84|10057.84|10057.84|10057.84|0
1652172120000|2022-05-10 08:42:00|10056.29|10056.29|10055.92|10055.92|10056.29|10056.29|10055.92|10055.92|0
1652172130000|2022-05-10 08:42:10|10055.46|10055.46|10053.81|10053.81|10055.46|10055.46|10053.81|10053.81|0
1652172140000|2022-05-10 08:42:20|10053.53|10053.53|10053.65|10053.65|10053.65|10053.65|10053.53|10053.53|0
1652172150000|2022-05-10 08:42:30|10053.43|10053.43|10052.65|10052.65|10053.43|10053.43|10052.65|10052.65|0
1652172160000|2022-05-10 08:42:40|10051.78|10051.78|10050.59|10050.59|10051.78|10051.78|10050.59|10050.59|0
1652172170000|2022-05-10 08:42:50|10050.42|10050.42|10050.42|10050.42|10050.42|10050.42|10050.42|10050.42|0
1652172180000|2022-05-10 08:43:00|10050.86|10050.86|10050.86|10050.86|10050.86|10050.86|10050.86|10050.86|0
1652172190000|2022-05-10 08:43:10|10050.63|10050.63|10049.95|10049.95|10050.63|10050.63|10049.95|10049.95|0
1652172200000|2022-05-10 08:43:20|10049.57|10049.57|10049.23|10049.23|10049.57|10049.57|10049.1|10049.1|0
1652172210000|2022-05-10 08:43:30|10050.34|10050.34|10050.34|10050.34|10050.34|10050.34|10050.34|10050.34|0
1652172230000|2022-05-10 08:43:50|10049.89|10049.89|10049.89|10049.89|10049.89|10049.89|10049.89|10049.89|0
1652172240000|2022-05-10 08:44:00|10048.63|10048.63|10046.69|10046.69|10048.63|10048.63|10046.51|10046.51|0
1652172260000|2022-05-10 08:44:20|10047.04|10047.04|10047.27|10047.27|10047.27|10047.27|10047.04|10047.04|0
1652172270000|2022-05-10 08:44:30|10047.66|10047.66|10047.45|10047.45|10047.66|10047.66|10047.45|10047.45|0
1652172280000|2022-05-10 08:44:40|10047.88|10047.88|10048.79|10048.79|10048.79|10048.79|10047.88|10047.88|0
1652172290000|2022-05-10 08:44:50|10049.57|10049.57|10049.34|10049.34|10050.35|10050.35|10049.19|10049.19|0
1652172320000|2022-05-10 08:45:20|10049.12|10049.12|10049.12|10049.12|10049.12|10049.12|10049.12|10049.12|0
1652172330000|2022-05-10 08:45:30|10049.54|10049.54|10049.67|10049.67|10049.67|10049.67|10049.54|10049.54|0
1652172350000|2022-05-10 08:45:50|10049.94|10049.94|10047.83|10047.83|10049.94|10049.94|10047.83|10047.83|0
1652172360000|2022-05-10 08:46:00|10047.96|10047.96|10047.96|10047.96|10047.96|10047.96|10047.96|10047.96|0
1652172390000|2022-05-10 08:46:30|10047.83|10047.83|10047.92|10047.92|10047.92|10047.92|10047.83|10047.83|0
1652172400000|2022-05-10 08:46:40|10047.83|10047.83|10047.83|10047.83|10047.83|10047.83|10047.83|10047.83|0
1652172410000|2022-05-10 08:46:50|10047.9|10047.9|10047.74|10047.74|10047.9|10047.9|10047.74|10047.74|0
1652172430000|2022-05-10 08:47:10|10047.61|10047.61|10047.61|10047.61|10047.61|10047.61|10047.61|10047.61|0
1652172470000|2022-05-10 08:47:50|10047.7|10047.7|10047.54|10047.54|10047.7|10047.7|10047.54|10047.54|0
1652172480000|2022-05-10 08:48:00|10048.21|10048.21|10049.09|10049.09|10049.09|10049.09|10048.21|10048.21|0
1652172500000|2022-05-10 08:48:20|10049.31|10049.31|10049.31|10049.31|10049.31|10049.31|10049.31|10049.31|0
1652172510000|2022-05-10 08:48:30|10049.05|10049.05|10049.18|10049.18|10049.18|10049.18|10049.05|10049.05|0
1652172520000|2022-05-10 08:48:40|10047.49|10047.49|10047.49|10047.49|10047.49|10047.49|10047.49|10047.49|0
1652172530000|2022-05-10 08:48:50|10046.71|10046.71|10046.71|10046.71|10046.71|10046.71|10046.71|10046.71|0
1652172540000|2022-05-10 08:49:00|10047.49|10047.49|10047.26|10047.26|10047.49|10047.49|10046.83|10046.83|0
1652172550000|2022-05-10 08:49:10|10045.7|10045.7|10044.94|10044.94|10045.7|10045.7|10044.72|10044.72|0
1652172560000|2022-05-10 08:49:20|10044.71|10044.71|10042.97|10042.97|10044.71|10044.71|10042.97|10042.97|0
1652172570000|2022-05-10 08:49:30|10042.19|10042.19|10041.19|10041.19|10042.19|10042.19|10041.19|10041.19|0
1652172590000|2022-05-10 08:49:50|10040.81|10040.81|10040.34|10040.34|10040.81|10040.81|10040.02|10040.02|0
1652172600000|2022-05-10 08:50:00|10040.19|10040.19|10039.82|10039.82|10040.19|10040.19|10039.82|10039.82|0
1652172610000|2022-05-10 08:50:10|10040.04|10040.04|10040.41|10040.41|10040.41|10040.41|10039.92|10039.92|0
1652172620000|2022-05-10 08:50:20|10040.66|10040.66|10040.66|10040.66|10040.66|10040.66|10040.66|10040.66|0
1652172630000|2022-05-10 08:50:30|10041.02|10041.02|10043.21|10043.21|10043.21|10043.21|10040.8|10040.8|0
1652172670000|2022-05-10 08:51:10|10043.54|10043.54|10043.54|10043.54|10043.54|10043.54|10043.54|10043.54|0
1652172720000|2022-05-10 08:52:00|10044.32|10044.32|10044.88|10044.88|10045.01|10045.01|10044.32|10044.32|0
1652172730000|2022-05-10 08:52:10|10044.8|10044.8|10045.26|10045.26|10045.26|10045.26|10044.8|10044.8|0
1652172740000|2022-05-10 08:52:20|10045.43|10045.43|10045.84|10045.84|10046.02|10046.02|10045.43|10045.43|0
1652172750000|2022-05-10 08:52:30|10046.03|10046.03|10046.36|10046.36|10046.36|10046.36|10046.03|10046.03|0
1652172770000|2022-05-10 08:52:50|10045.49|10045.49|10045.49|10045.49|10045.49|10045.49|10045.49|10045.49|0
1652172810000|2022-05-10 08:53:30|10044.79|10044.79|10043.21|10043.21|10044.79|10044.79|10043.21|10043.21|0
1652172820000|2022-05-10 08:53:40|10042.78|10042.78|10042.56|10042.56|10042.78|10042.78|10042.56|10042.56|0
1652172840000|2022-05-10 08:54:00|10042.21|10042.21|10042.91|10042.91|10042.91|10042.91|10042.13|10042.13|0
1652172860000|2022-05-10 08:54:20|10042.8|10042.8|10042.8|10042.8|10042.8|10042.8|10042.8|10042.8|0
1652172870000|2022-05-10 08:54:30|10043.02|10043.02|10043.02|10043.02|10043.02|10043.02|10043.02|10043.02|0
1652172880000|2022-05-10 08:54:40|10042.72|10042.72|10042.94|10042.94|10042.94|10042.94|10042.72|10042.72|0
1652172890000|2022-05-10 08:54:50|10043.1|10043.1|10041.27|10041.27|10043.1|10043.1|10041.14|10041.14|0
1652172900000|2022-05-10 08:55:00|10041.01|10041.01|10041.01|10041.01|10041.01|10041.01|10041.01|10041.01|0
1652172910000|2022-05-10 08:55:10|10040.88|10040.88|10040.1|10040.1|10040.88|10040.88|10039.32|10039.32|0
1652172930000|2022-05-10 08:55:30|10040.54|10040.54|10040.54|10040.54|10040.54|10040.54|10040.54|10040.54|0
1652172940000|2022-05-10 08:55:40|10040.11|10040.11|10040.11|10040.11|10040.11|10040.11|10040.11|10040.11|0
1652172950000|2022-05-10 08:55:50|10039.68|10039.68|10039.68|10039.68|10039.68|10039.68|10039.68|10039.68|0
1652172970000|2022-05-10 08:56:10|10039.84|10039.84|10039.61|10039.61|10039.84|10039.84|10039.38|10039.38|0
1652172990000|2022-05-10 08:56:30|10039.38|10039.38|10037.33|10037.33|10039.38|10039.38|10037.33|10037.33|0
1652173000000|2022-05-10 08:56:40|10037.21|10037.21|10036.59|10036.59|10037.21|10037.21|10036.59|10036.59|0
1652173010000|2022-05-10 08:56:50|10037.37|10037.37|10036.53|10036.53|10037.37|10037.37|10036.31|10036.31|0
1652173020000|2022-05-10 08:57:00|10036.08|10036.08|10034.84|10034.84|10036.08|10036.08|10034.84|10034.84|0
1652173030000|2022-05-10 08:57:10|10035.02|10035.02|10035.02|10035.02|10035.02|10035.02|10035.02|10035.02|0
1652173040000|2022-05-10 08:57:20|10035.19|10035.19|10035.38|10035.38|10035.38|10035.38|10035.19|10035.19|0
1652173050000|2022-05-10 08:57:30|10035.81|10035.81|10035.81|10035.81|10035.81|10035.81|10035.81|10035.81|0
1652173060000|2022-05-10 08:57:40|10036.24|10036.24|10036.54|10036.54|10036.54|10036.54|10036.24|10036.24|0
1652173070000|2022-05-10 08:57:50|10036.45|10036.45|10036.35|10036.35|10036.45|10036.45|10036.35|10036.35|0
1652173080000|2022-05-10 08:58:00|10035.57|10035.57|10035.75|10035.75|10035.95|10035.95|10035.57|10035.57|0
1652173100000|2022-05-10 08:58:20|10036.01|10036.01|10036.69|10036.69|10036.69|10036.69|10036.01|10036.01|0
1652173110000|2022-05-10 08:58:30|10036.92|10036.92|10037.21|10037.21|10038.06|10038.06|10036.92|10036.92|0
1652173130000|2022-05-10 08:58:50|10036.76|10036.76|10036.09|10036.09|10036.76|10036.76|10035.85|10035.85|0
1652173140000|2022-05-10 08:59:00|10036|10036|10036.69|10036.69|10036.69|10036.69|10035.91|10035.91|0
1652173170000|2022-05-10 08:59:30|10036.44|10036.44|10036.44|10036.44|10036.44|10036.44|10036.44|10036.44|0
1652173180000|2022-05-10 08:59:40|10036.81|10036.81|10036.81|10036.81|10036.81|10036.81|10036.81|10036.81|0
1652173200000|2022-05-10 09:00:00|10037.49|10037.49|10036.94|10036.94|10037.49|10037.49|10036.94|10036.94|0
1652173210000|2022-05-10 09:00:10|10036.72|10036.72|10036.29|10036.29|10036.72|10036.72|10036.29|10036.29|0
1652173220000|2022-05-10 09:00:20|10035.51|10035.51|10035.51|10035.51|10035.51|10035.51|10035.51|10035.51|0
1652173230000|2022-05-10 09:00:30|10035.39|10035.39|10035.91|10035.91|10035.91|10035.91|10035.39|10035.39|0
1652173240000|2022-05-10 09:00:40|10035.69|10035.69|10035.69|10035.69|10035.69|10035.69|10035.69|10035.69|0
1652173250000|2022-05-10 09:00:50|10034.13|10034.13|10034.03|10034.03|10034.13|10034.13|10034.03|10034.03|0
1652173270000|2022-05-10 09:01:10|10032.47|10032.47|10031.93|10031.93|10032.47|10032.47|10031.69|10031.69|0
1652173280000|2022-05-10 09:01:20|10032.71|10032.71|10032.06|10032.06|10032.71|10032.71|10031.93|10031.93|0
1652173310000|2022-05-10 09:01:50|10031.38|10031.38|10029.36|10029.36|10031.38|10031.38|10029.36|10029.36|0
1652173320000|2022-05-10 09:02:00|10028.75|10028.75|10026.48|10026.48|10028.75|10028.75|10026.48|10026.48|0
1652173330000|2022-05-10 09:02:10|10026.11|10026.11|10024.88|10024.88|10026.11|10026.11|10024.42|10024.42|0
1652173340000|2022-05-10 09:02:20|10025.04|10025.04|10023.73|10023.73|10025.04|10025.04|10023.66|10023.66|0
1652173350000|2022-05-10 09:02:30|10023.6|10023.6|10021.12|10021.12|10023.6|10023.6|10021.12|10021.12|0
1652173360000|2022-05-10 09:02:40|10020.9|10020.9|10018.95|10018.95|10020.9|10020.9|10018.95|10018.95|0
1652173370000|2022-05-10 09:02:50|10019.38|10019.38|10019.38|10019.38|10019.38|10019.38|10019.38|10019.38|0
1652173380000|2022-05-10 09:03:00|10019.12|10019.12|10020.41|10020.41|10020.41|10020.41|10019.12|10019.12|0
1652173390000|2022-05-10 09:03:10|10019.54|10019.54|10020.66|10020.66|10020.66|10020.66|10019.54|10019.54|0
1652173400000|2022-05-10 09:03:20|10020.75|10020.75|10020.75|10020.75|10020.75|10020.75|10020.75|10020.75|0
1652173420000|2022-05-10 09:03:40|10020.65|10020.65|10020.21|10020.21|10020.65|10020.65|10020.21|10020.21|0
1652173430000|2022-05-10 09:03:50|10021.08|10021.08|10020.95|10020.95|10021.51|10021.51|10020.95|10020.95|0
1652173440000|2022-05-10 09:04:00|10020.43|10020.43|10019.99|10019.99|10020.43|10020.43|10019.99|10019.99|0
1652173450000|2022-05-10 09:04:10|10019.61|10019.61|10019.61|10019.61|10019.61|10019.61|10019.61|10019.61|0
1652173460000|2022-05-10 09:04:20|10019.18|10019.18|10019.18|10019.18|10019.18|10019.18|10019.18|10019.18|0
1652173470000|2022-05-10 09:04:30|10019.4|10019.4|10019.83|10019.83|10020.25|10020.25|10019.4|10019.4|0
1652173480000|2022-05-10 09:04:40|10018.69|10018.69|10018.07|10018.07|10018.69|10018.69|10018.07|10018.07|0
1652173490000|2022-05-10 09:04:50|10017.94|10017.94|10018.38|10018.38|10018.38|10018.38|10017.94|10017.94|0
1652173510000|2022-05-10 09:05:10|10018.73|10018.73|10018.28|10018.28|10018.73|10018.73|10018.28|10018.28|0
1652173520000|2022-05-10 09:05:20|10018.45|10018.45|10014.19|10014.19|10018.45|10018.45|10014.19|10014.19|0
1652173530000|2022-05-10 09:05:30|10014.62|10014.62|10014.97|10014.97|10014.97|10014.97|10014.29|10014.29|0
1652173540000|2022-05-10 09:05:40|10015.1|10015.1|10014.88|10014.88|10015.1|10015.1|10014.88|10014.88|0
1652173550000|2022-05-10 09:05:50|10014.42|10014.42|10014.51|10014.51|10014.51|10014.51|10014.42|10014.42|0
1652173560000|2022-05-10 09:06:00|10014.67|10014.67|10014.67|10014.67|10014.67|10014.67|10014.67|10014.67|0
1652173570000|2022-05-10 09:06:10|10015.02|10015.02|10015.26|10015.26|10015.26|10015.26|10015.02|10015.02|0
1652173580000|2022-05-10 09:06:20|10015.63|10015.63|10017.24|10017.24|10017.24|10017.24|10015.63|10015.63|0
1652173590000|2022-05-10 09:06:30|10017.31|10017.31|10016.63|10016.63|10017.31|10017.31|10016.63|10016.63|0
1652173600000|2022-05-10 09:06:40|10016.18|10016.18|10016.18|10016.18|10016.18|10016.18|10016.18|10016.18|0
1652173610000|2022-05-10 09:06:50|10016.39|10016.39|10016.5|10016.5|10016.5|10016.5|10016.39|10016.39|0
1652173620000|2022-05-10 09:07:00|10015.72|10015.72|10015.72|10015.72|10015.72|10015.72|10015.72|10015.72|0
1652173630000|2022-05-10 09:07:10|10015.96|10015.96|10016.05|10016.05|10016.05|10016.05|10015.96|10015.96|0
1652173640000|2022-05-10 09:07:20|10015.92|10015.92|10016.25|10016.25|10016.25|10016.25|10015.79|10015.79|0
1652173650000|2022-05-10 09:07:30|10016.09|10016.09|10015.86|10015.86|10016.09|10016.09|10015.86|10015.86|0
1652173660000|2022-05-10 09:07:40|10016.29|10016.29|10016.94|10016.94|10017.72|10017.72|10016.29|10016.29|0
1652173670000|2022-05-10 09:07:50|10017.4|10017.4|10014.83|10014.83|10017.4|10017.4|10014.83|10014.83|0
1652173680000|2022-05-10 09:08:00|10015.28|10015.28|10015.48|10015.48|10015.48|10015.48|10015.28|10015.28|0
1652173700000|2022-05-10 09:08:20|10015.02|10015.02|10016.46|10016.46|10016.46|10016.46|10015.02|10015.02|0
1652173710000|2022-05-10 09:08:30|10017.5|10017.5|10018.67|10018.67|10018.67|10018.67|10017.5|10017.5|0
1652173720000|2022-05-10 09:08:40|10019.4|10019.4|10019.23|10019.23|10019.68|10019.68|10019.23|10019.23|0
1652173730000|2022-05-10 09:08:50|10018.77|10018.77|10018.96|10018.96|10018.96|10018.96|10018.68|10018.68|0
1652173740000|2022-05-10 09:09:00|10019.41|10019.41|10019.19|10019.19|10019.41|10019.41|10019.19|10019.19|0
1652173750000|2022-05-10 09:09:10|10019.37|10019.37|10020.01|10020.01|10020.01|10020.01|10019.37|10019.37|0
1652173760000|2022-05-10 09:09:20|10019.86|10019.86|10019.96|10019.96|10019.96|10019.96|10019.73|10019.73|0
1652173770000|2022-05-10 09:09:30|10020.22|10020.22|10020.35|10020.35|10020.35|10020.35|10020.22|10020.22|0
1652173790000|2022-05-10 09:09:50|10019.93|10019.93|10019.93|10019.93|10019.93|10019.93|10019.8|10019.8|0
1652173800000|2022-05-10 09:10:00|10021.49|10021.49|10019.8|10019.8|10021.49|10021.49|10019.8|10019.8|0
1652173810000|2022-05-10 09:10:10|10020.05|10020.05|10020.47|10020.47|10020.71|10020.71|10020.05|10020.05|0
1652173820000|2022-05-10 09:10:20|10020.57|10020.57|10020.57|10020.57|10020.57|10020.57|10020.57|10020.57|0
1652173840000|2022-05-10 09:10:40|10021.05|10021.05|10020.97|10020.97|10021.05|10021.05|10020.97|10020.97|0
1652173850000|2022-05-10 09:10:50|10020.74|10020.74|10021.95|10021.95|10021.95|10021.95|10020.74|10020.74|0
1652173860000|2022-05-10 09:11:00|10021.72|10021.72|10023.16|10023.16|10023.16|10023.16|10021.72|10021.72|0
1652173870000|2022-05-10 09:11:10|10022.93|10022.93|10022.93|10022.93|10022.93|10022.93|10022.47|10022.47|0
1652173880000|2022-05-10 09:11:20|10022.4|10022.4|10022.48|10022.48|10022.48|10022.48|10022.31|10022.31|0
1652173890000|2022-05-10 09:11:30|10021.8|10021.8|10021.8|10021.8|10021.8|10021.8|10021.8|10021.8|0
1652173900000|2022-05-10 09:11:40|10021.57|10021.57|10021.34|10021.34|10021.57|10021.57|10021.34|10021.34|0
1652173930000|2022-05-10 09:12:10|10020.89|10020.89|10021.96|10021.96|10021.96|10021.96|10020.89|10020.89|0
1652173940000|2022-05-10 09:12:20|10022.19|10022.19|10021.73|10021.73|10022.19|10022.19|10021.73|10021.73|0
1652173950000|2022-05-10 09:12:30|10021.5|10021.5|10021.73|10021.73|10021.73|10021.73|10021.5|10021.5|0
1652173960000|2022-05-10 09:12:40|10021.31|10021.31|10021.52|10021.52|10021.52|10021.52|10021.31|10021.31|0
1652173970000|2022-05-10 09:12:50|10021.29|10021.29|10021.07|10021.07|10021.52|10021.52|10021.07|10021.07|0
1652173980000|2022-05-10 09:13:00|10021.85|10021.85|10022.5|10022.5|10022.5|10022.5|10021.62|10021.62|0
1652173990000|2022-05-10 09:13:10|10023.28|10023.28|10031.49|10031.49|10031.49|10031.49|10023.28|10023.28|0
1652174000000|2022-05-10 09:13:20|10031.36|10031.36|10031.23|10031.23|10031.36|10031.36|10031.1|10031.1|0
1652174010000|2022-05-10 09:13:30|10031.66|10031.66|10033.22|10033.22|10033.22|10033.22|10031.66|10031.66|0
1652174020000|2022-05-10 09:13:40|10033.38|10033.38|10033.75|10033.75|10033.75|10033.75|10033.38|10033.38|0
1652174040000|2022-05-10 09:14:00|10033.62|10033.62|10033.4|10033.4|10033.62|10033.62|10033.4|10033.4|0
1652174050000|2022-05-10 09:14:10|10032.62|10032.62|10033.06|10033.06|10033.06|10033.06|10032.62|10032.62|0
1652174070000|2022-05-10 09:14:30|10031.5|10031.5|10031.5|10031.5|10031.5|10031.5|10031.5|10031.5|0
1652174080000|2022-05-10 09:14:40|10031.28|10031.28|10031.06|10031.06|10031.28|10031.28|10031.06|10031.06|0
1652174090000|2022-05-10 09:14:50|10031.19|10031.19|10031.62|10031.62|10031.62|10031.62|10031.19|10031.19|0
1652174100000|2022-05-10 09:15:00|10031.94|10031.94|10032.7|10032.7|10032.7|10032.7|10031.75|10031.75|0
1652174110000|2022-05-10 09:15:10|10032.82|10032.82|10032.82|10032.82|10032.82|10032.82|10032.82|10032.82|0
1652174120000|2022-05-10 09:15:20|10033.05|10033.05|10033.05|10033.05|10033.05|10033.05|10033.05|10033.05|0
1652174130000|2022-05-10 09:15:30|10033.4|10033.4|10033.18|10033.18|10033.53|10033.53|10033.18|10033.18|0
1652174140000|2022-05-10 09:15:40|10033.01|10033.01|10035.34|10035.34|10035.34|10035.34|10033.01|10033.01|0
1652174150000|2022-05-10 09:15:50|10035.52|10035.52|10035.52|10035.52|10035.52|10035.52|10035.52|10035.52|0
1652174160000|2022-05-10 09:16:00|10035.63|10035.63|10035.63|10035.63|10035.63|10035.63|10035.63|10035.63|0
1652174170000|2022-05-10 09:16:10|10035.75|10035.75|10035.15|10035.15|10035.75|10035.75|10035.15|10035.15|0
1652174180000|2022-05-10 09:16:20|10035.47|10035.47|10035.18|10035.18|10035.47|10035.47|10034.85|10034.85|0
1652174190000|2022-05-10 09:16:30|10035.36|10035.36|10034.97|10034.97|10035.36|10035.36|10034.97|10034.97|0
1652174200000|2022-05-10 09:16:40|10035.2|10035.2|10035.2|10035.2|10035.2|10035.2|10035.2|10035.2|0
1652174210000|2022-05-10 09:16:50|10035.07|10035.07|10035.75|10035.75|10035.75|10035.75|10035.07|10035.07|0
1652174220000|2022-05-10 09:17:00|10035.52|10035.52|10035.52|10035.52|10035.52|10035.52|10035.52|10035.52|0
1652174230000|2022-05-10 09:17:10|10036.3|10036.3|10037.82|10037.82|10037.82|10037.82|10036.3|10036.3|0
1652174240000|2022-05-10 09:17:20|10038.03|10038.03|10038.03|10038.03|10038.03|10038.03|10038.03|10038.03|0
1652174250000|2022-05-10 09:17:30|10037.25|10037.25|10035.69|10035.69|10037.25|10037.25|10035.69|10035.69|0
1652174260000|2022-05-10 09:17:40|10035.93|10035.93|10037.14|10037.14|10037.14|10037.14|10035.93|10035.93|0
1652174270000|2022-05-10 09:17:50|10036.96|10036.96|10038.63|10038.63|10038.63|10038.63|10036.96|10036.96|0
1652174280000|2022-05-10 09:18:00|10038.76|10038.76|10039.18|10039.18|10039.61|10039.61|10038.76|10038.76|0
1652174290000|2022-05-10 09:18:10|10039|10039|10038.81|10038.81|10039|10039|10038.81|10038.81|0
1652174300000|2022-05-10 09:18:20|10038.94|10038.94|10039.06|10039.06|10039.06|10039.06|10038.94|10038.94|0
1652174310000|2022-05-10 09:18:30|10038.63|10038.63|10038.37|10038.37|10038.73|10038.73|10038.37|10038.37|0
1652174320000|2022-05-10 09:18:40|10038.54|10038.54|10038.22|10038.22|10038.54|10038.54|10038.22|10038.22|0
1652174330000|2022-05-10 09:18:50|10037.79|10037.79|10037.79|10037.79|10037.79|10037.79|10037.79|10037.79|0
1652174340000|2022-05-10 09:19:00|10037.47|10037.47|10036.99|10036.99|10037.47|10037.47|10036.99|10036.99|0
1652174350000|2022-05-10 09:19:10|10038.55|10038.55|10038.42|10038.42|10038.55|10038.55|10038.42|10038.42|0
1652174370000|2022-05-10 09:19:30|10038.3|10038.3|10038.3|10038.3|10038.3|10038.3|10038.3|10038.3|0
1652174380000|2022-05-10 09:19:40|10038.51|10038.51|10038.51|10038.51|10038.51|10038.51|10038.51|10038.51|0
1652174390000|2022-05-10 09:19:50|10038.86|10038.86|10038.09|10038.09|10038.88|10038.88|10038.09|10038.09|0
1652174400000|2022-05-10 09:20:00|10038.77|10038.77|10039.64|10039.64|10039.64|10039.64|10038.66|10038.66|0
1652174410000|2022-05-10 09:20:10|10039.87|10039.87|10039.65|10039.65|10039.87|10039.87|10039.65|10039.65|0
1652174420000|2022-05-10 09:20:20|10039.48|10039.48|10038.23|10038.23|10039.48|10039.48|10038.23|10038.23|0
1652174430000|2022-05-10 09:20:30|10038.05|10038.05|10038.05|10038.05|10038.05|10038.05|10038.05|10038.05|0
1652174440000|2022-05-10 09:20:40|10038.4|10038.4|10038.63|10038.63|10038.63|10038.63|10038.4|10038.4|0
1652174450000|2022-05-10 09:20:50|10038.82|10038.82|10038.82|10038.82|10038.82|10038.82|10038.82|10038.82|0
1652174460000|2022-05-10 09:21:00|10038.54|10038.54|10038.7|10038.7|10038.7|10038.7|10038.54|10038.54|0
1652174470000|2022-05-10 09:21:10|10038.88|10038.88|10038.88|10038.88|10038.88|10038.88|10038.88|10038.88|0
1652174480000|2022-05-10 09:21:20|10039.34|10039.34|10039.46|10039.46|10039.46|10039.46|10039.34|10039.34|0
1652174490000|2022-05-10 09:21:30|10039.96|10039.96|10039.96|10039.96|10039.96|10039.96|10039.96|10039.96|0
1652174510000|2022-05-10 09:21:50|10039.18|10039.18|10039.96|10039.96|10039.96|10039.96|10039.18|10039.18|0
1652174520000|2022-05-10 09:22:00|10040.41|10040.41|10040.41|10040.41|10040.41|10040.41|10040.41|10040.41|0
1652174530000|2022-05-10 09:22:10|10039.63|10039.63|10038.85|10038.85|10039.63|10039.63|10038.85|10038.85|0
1652174550000|2022-05-10 09:22:30|10038.07|10038.07|10038.07|10038.07|10038.07|10038.07|10038.07|10038.07|0
1652174570000|2022-05-10 09:22:50|10037.29|10037.29|10037.29|10037.29|10037.29|10037.29|10037.29|10037.29|0
1652174580000|2022-05-10 09:23:00|10039.02|10039.02|10039.98|10039.98|10039.98|10039.98|10039.02|10039.02|0
1652174590000|2022-05-10 09:23:10|10040.33|10040.33|10040.79|10040.79|10040.79|10040.79|10040.33|10040.33|0
1652174600000|2022-05-10 09:23:20|10040.01|10040.01|10040.01|10040.01|10040.01|10040.01|10040.01|10040.01|0
1652174620000|2022-05-10 09:23:40|10040.27|10040.27|10040.4|10040.4|10040.4|10040.4|10040.27|10040.27|0
1652174630000|2022-05-10 09:23:50|10040.53|10040.53|10040.9|10040.9|10040.9|10040.9|10040.53|10040.53|0
1652174640000|2022-05-10 09:24:00|10040.6|10040.6|10042.16|10042.16|10042.16|10042.16|10040.6|10040.6|0
1652174650000|2022-05-10 09:24:10|10041.38|10041.38|10041.38|10041.38|10041.38|10041.38|10041.38|10041.38|0
1652174660000|2022-05-10 09:24:20|10041.25|10041.25|10038.68|10038.68|10041.25|10041.25|10037.45|10037.45|0
1652174670000|2022-05-10 09:24:30|10038.31|10038.31|10037.95|10037.95|10038.31|10038.31|10037.95|10037.95|0
1652174690000|2022-05-10 09:24:50|10037.43|10037.43|10037.43|10037.43|10037.43|10037.43|10037.43|10037.43|0
1652174700000|2022-05-10 09:25:00|10037.59|10037.59|10037.59|10037.59|10037.59|10037.59|10037.59|10037.59|0
1652174710000|2022-05-10 09:25:10|10036.29|10036.29|10036.29|10036.29|10036.29|10036.29|10036.29|10036.29|0
1652174720000|2022-05-10 09:25:20|10035.68|10035.68|10034.54|10034.54|10035.68|10035.68|10034.54|10034.54|0
1652174730000|2022-05-10 09:25:30|10038.12|10038.12|10038.12|10038.12|10038.12|10038.12|10038.12|10038.12|0
1652174740000|2022-05-10 09:25:40|10038.29|10038.29|10038.29|10038.29|10038.29|10038.29|10037.51|10037.51|0
1652174750000|2022-05-10 09:25:50|10038.45|10038.45|10038.29|10038.29|10038.45|10038.45|10038.29|10038.29|0
1652174760000|2022-05-10 09:26:00|10036.74|10036.74|10036.3|10036.3|10036.74|10036.74|10036.3|10036.3|0
1652174770000|2022-05-10 09:26:10|10037.08|10037.08|10037.08|10037.08|10037.08|10037.08|10037.08|10037.08|0
1652174780000|2022-05-10 09:26:20|10036.9|10036.9|10035.34|10035.34|10036.9|10036.9|10035.34|10035.34|0
1652174790000|2022-05-10 09:26:30|10034.92|10034.92|10034.92|10034.92|10034.92|10034.92|10034.92|10034.92|0
1652174800000|2022-05-10 09:26:40|10034.74|10034.74|10034.74|10034.74|10034.74|10034.74|10034.74|10034.74|0
1652174810000|2022-05-10 09:26:50|10034.85|10034.85|10034.85|10034.85|10034.85|10034.85|10034.85|10034.85|0
1652174820000|2022-05-10 09:27:00|10035.38|10035.38|10034.94|10034.94|10035.38|10035.38|10034.94|10034.94|0
1652174830000|2022-05-10 09:27:10|10034.87|10034.87|10034.43|10034.43|10034.87|10034.87|10034.43|10034.43|0
1652174840000|2022-05-10 09:27:20|10034.79|10034.79|10034.89|10034.89|10034.89|10034.89|10034.79|10034.79|0
1652174850000|2022-05-10 09:27:30|10035.26|10035.26|10036.04|10036.04|10036.04|10036.04|10035.26|10035.26|0
1652174870000|2022-05-10 09:27:50|10036.47|10036.47|10036.47|10036.47|10036.47|10036.47|10036.47|10036.47|0
1652174880000|2022-05-10 09:28:00|10037.25|10037.25|10037.25|10037.25|10037.25|10037.25|10037.25|10037.25|0
1652174890000|2022-05-10 09:28:10|10038.03|10038.03|10038.03|10038.03|10038.03|10038.03|10038.03|10038.03|0
1652174900000|2022-05-10 09:28:20|10037.25|10037.25|10037.48|10037.48|10037.48|10037.48|10037.25|10037.25|0
1652174910000|2022-05-10 09:28:30|10039.82|10039.82|10040.25|10040.25|10040.25|10040.25|10039.82|10039.82|0
1652174920000|2022-05-10 09:28:40|10040.69|10040.69|10043.08|10043.08|10043.08|10043.08|10040.69|10040.69|0
1652174930000|2022-05-10 09:28:50|10043.38|10043.38|10043.74|10043.74|10043.74|10043.74|10043.38|10043.38|0
1652174940000|2022-05-10 09:29:00|10044.07|10044.07|10043.41|10043.41|10044.07|10044.07|10043.41|10043.41|0
1652174960000|2022-05-10 09:29:20|10043.63|10043.63|10043.04|10043.04|10043.63|10043.63|10042.76|10042.76|0
1652174970000|2022-05-10 09:29:30|10042.6|10042.6|10042.21|10042.21|10043.45|10043.45|10042.21|10042.21|0
1652174980000|2022-05-10 09:29:40|10042.03|10042.03|10041.85|10041.85|10042.03|10042.03|10041.85|10041.85|0
1652174990000|2022-05-10 09:29:50|10041.63|10041.63|10043.18|10043.18|10043.18|10043.18|10041.63|10041.63|0
1652175000000|2022-05-10 09:30:00|10043.57|10043.57|10045.1|10045.1|10045.1|10045.1|10043.57|10043.57|0
1652175010000|2022-05-10 09:30:10|10045.36|10045.36|10045.36|10045.36|10045.36|10045.36|10045.36|10045.36|0
1652175020000|2022-05-10 09:30:20|10045.89|10045.89|10045.89|10045.89|10045.89|10045.89|10045.89|10045.89|0
1652175030000|2022-05-10 09:30:30|10045.8|10045.8|10045.54|10045.54|10045.8|10045.8|10045.54|10045.54|0
1652175040000|2022-05-10 09:30:40|10045.11|10045.11|10045.78|10045.78|10045.78|10045.78|10045.11|10045.11|0
1652175050000|2022-05-10 09:30:50|10045.67|10045.67|10046.56|10046.56|10046.56|10046.56|10045.67|10045.67|0
1652175060000|2022-05-10 09:31:00|10046.48|10046.48|10046.48|10046.48|10046.48|10046.48|10046.48|10046.48|0
1652175070000|2022-05-10 09:31:10|10046.57|10046.57|10046.02|10046.02|10046.57|10046.57|10045.79|10045.79|0
1652175080000|2022-05-10 09:31:20|10046.15|10046.15|10045.32|10045.32|10046.53|10046.53|10045.32|10045.32|0
1652175090000|2022-05-10 09:31:30|10045.5|10045.5|10045.5|10045.5|10045.59|10045.59|10045.5|10045.5|0
1652175100000|2022-05-10 09:31:40|10045.6|10045.6|10046.36|10046.36|10046.36|10046.36|10045.6|10045.6|0
1652175110000|2022-05-10 09:31:50|10046.55|10046.55|10046.54|10046.54|10046.55|10046.55|10046.15|10046.15|0
1652175120000|2022-05-10 09:32:00|10046.41|10046.41|10045.37|10045.37|10046.41|10046.41|10045.37|10045.37|0
1652175130000|2022-05-10 09:32:10|10045.5|10045.5|10045.29|10045.29|10045.72|10045.72|10045.29|10045.29|0
1652175140000|2022-05-10 09:32:20|10045.16|10045.16|10045.16|10045.16|10045.16|10045.16|10045.16|10045.16|0
1652175150000|2022-05-10 09:32:30|10044.81|10044.81|10045.16|10045.16|10045.16|10045.16|10044.81|10044.81|0
1652175160000|2022-05-10 09:32:40|10044.73|10044.73|10042.95|10042.95|10044.73|10044.73|10042.95|10042.95|0
1652175170000|2022-05-10 09:32:50|10043.73|10043.73|10043.73|10043.73|10043.73|10043.73|10043.73|10043.73|0
1652175180000|2022-05-10 09:33:00|10044.17|10044.17|10044.17|10044.17|10044.17|10044.17|10044.17|10044.17|0
1652175190000|2022-05-10 09:33:10|10044.6|10044.6|10045.28|10045.28|10045.89|10045.89|10044.6|10044.6|0
1652175220000|2022-05-10 09:33:40|10045.9|10045.9|10045.9|10045.9|10045.9|10045.9|10045.9|10045.9|0
1652175240000|2022-05-10 09:34:00|10045.53|10045.53|10045.53|10045.53|10045.53|10045.53|10045.53|10045.53|0
1652175250000|2022-05-10 09:34:10|10044.75|10044.75|10045.12|10045.12|10045.12|10045.12|10044.75|10044.75|0
1652175260000|2022-05-10 09:34:20|10044.34|10044.34|10044.34|10044.34|10044.34|10044.34|10044.34|10044.34|0
1652175280000|2022-05-10 09:34:40|10043.56|10043.56|10043.56|10043.56|10043.56|10043.56|10043.56|10043.56|0
1652175290000|2022-05-10 09:34:50|10043.98|10043.98|10044.2|10044.2|10044.2|10044.2|10043.98|10043.98|0
1652175300000|2022-05-10 09:35:00|10044.34|10044.34|10044.71|10044.71|10044.71|10044.71|10044.34|10044.34|0
1652175310000|2022-05-10 09:35:10|10044.84|10044.84|10044.84|10044.84|10044.84|10044.84|10044.84|10044.84|0
1652175320000|2022-05-10 09:35:20|10044.58|10044.58|10044.71|10044.71|10044.71|10044.71|10044.45|10044.45|0
1652175330000|2022-05-10 09:35:30|10045.24|10045.24|10045.24|10045.24|10045.24|10045.24|10045.24|10045.24|0
1652175340000|2022-05-10 09:35:40|10045.08|10045.08|10045.19|10045.19|10045.19|10045.19|10045.08|10045.08|0
1652175350000|2022-05-10 09:35:50|10044.76|10044.76|10044.76|10044.76|10044.76|10044.76|10044.76|10044.76|0
1652175360000|2022-05-10 09:36:00|10044.57|10044.57|10044.71|10044.71|10044.71|10044.71|10044.57|10044.57|0
1652175370000|2022-05-10 09:36:10|10045.48|10045.48|10047.22|10047.22|10047.22|10047.22|10045.48|10045.48|0
1652175380000|2022-05-10 09:36:20|10047.65|10047.65|10047.59|10047.59|10048.09|10048.09|10047.59|10047.59|0
1652175420000|2022-05-10 09:37:00|10047.83|10047.83|10047.75|10047.75|10047.83|10047.83|10047.75|10047.75|0
1652175430000|2022-05-10 09:37:10|10047.99|10047.99|10048.76|10048.76|10048.76|10048.76|10047.99|10047.99|0
1652175440000|2022-05-10 09:37:20|10048.64|10048.64|10048.39|10048.39|10048.64|10048.64|10048.39|10048.39|0
1652175450000|2022-05-10 09:37:30|10048.27|10048.27|10048.27|10048.27|10048.27|10048.27|10048.27|10048.27|0
1652175460000|2022-05-10 09:37:40|10048.69|10048.69|10048.69|10048.69|10048.82|10048.82|10048.69|10048.69|0
1652175470000|2022-05-10 09:37:50|10048.87|10048.87|10050.66|10050.66|10050.66|10050.66|10048.87|10048.87|0
1652175490000|2022-05-10 09:38:10|10050.2|10050.2|10050.38|10050.38|10050.57|10050.57|10049.78|10049.78|0
1652175500000|2022-05-10 09:38:20|10050.46|10050.46|10050.46|10050.46|10050.46|10050.46|10050.46|10050.46|0
1652175510000|2022-05-10 09:38:30|10050.3|10050.3|10050.2|10050.2|10050.39|10050.39|10050.2|10050.2|0
1652175540000|2022-05-10 09:39:00|10050.3|10050.3|10050.3|10050.3|10050.3|10050.3|10050.3|10050.3|0
1652175550000|2022-05-10 09:39:10|10051.17|10051.17|10051.16|10051.16|10051.17|10051.17|10051.16|10051.16|0
1652175560000|2022-05-10 09:39:20|10051.31|10051.31|10051.85|10051.85|10051.85|10051.85|10051.31|10051.31|0
1652175570000|2022-05-10 09:39:30|10051.42|10051.42|10051.74|10051.74|10051.74|10051.74|10051.42|10051.42|0
1652175580000|2022-05-10 09:39:40|10052.52|10052.52|10055|10055|10055|10055|10052.52|10052.52|0
1652175590000|2022-05-10 09:39:50|10054.65|10054.65|10057.27|10057.27|10057.92|10057.92|10054.65|10054.65|0
1652175600000|2022-05-10 09:40:00|10058.83|10058.83|10058.86|10058.86|10058.86|10058.86|10058.61|10058.61|0
1652175610000|2022-05-10 09:40:10|10058.54|10058.54|10057.7|10057.7|10058.54|10058.54|10056.92|10056.92|0
1652175630000|2022-05-10 09:40:30|10057.26|10057.26|10057.48|10057.48|10057.48|10057.48|10057.26|10057.26|0
1652175640000|2022-05-10 09:40:40|10057.12|10057.12|10056.76|10056.76|10057.12|10057.12|10056.76|10056.76|0
1652175680000|2022-05-10 09:41:20|10056.41|10056.41|10055.97|10055.97|10056.41|10056.41|10055.97|10055.97|0
1652175710000|2022-05-10 09:41:50|10056.22|10056.22|10056.54|10056.54|10056.71|10056.71|10056.22|10056.22|0
1652175720000|2022-05-10 09:42:00|10056.8|10056.8|10056.8|10056.8|10056.8|10056.8|10056.8|10056.8|0
1652175730000|2022-05-10 09:42:10|10057.17|10057.17|10057.17|10057.17|10057.17|10057.17|10057.17|10057.17|0
1652175760000|2022-05-10 09:42:40|10057|10057|10057|10057|10057|10057|10057|10057|0
1652175790000|2022-05-10 09:43:10|10056.82|10056.82|10056.69|10056.69|10056.82|10056.82|10056.69|10056.69|0
1652175800000|2022-05-10 09:43:20|10056.27|10056.27|10056.27|10056.27|10056.27|10056.27|10056.27|10056.27|0
1652175810000|2022-05-10 09:43:30|10055.49|10055.49|10053.93|10053.93|10055.49|10055.49|10053.93|10053.93|0
1652175820000|2022-05-10 09:43:40|10054.1|10054.1|10054.2|10054.2|10054.53|10054.53|10054.1|10054.1|0
1652175840000|2022-05-10 09:44:00|10053.88|10053.88|10053.48|10053.48|10053.88|10053.88|10053.48|10053.48|0
1652175850000|2022-05-10 09:44:10|10053.94|10053.94|10054.17|10054.17|10054.17|10054.17|10053.94|10053.94|0
1652175860000|2022-05-10 09:44:20|10053.74|10053.74|10052.99|10052.99|10053.74|10053.74|10052.99|10052.99|0
1652175870000|2022-05-10 09:44:30|10052.55|10052.55|10051.55|10051.55|10052.55|10052.55|10051.55|10051.55|0
1652175900000|2022-05-10 09:45:00|10051.92|10051.92|10052.09|10052.09|10052.09|10052.09|10051.92|10051.92|0
1652175910000|2022-05-10 09:45:10|10051.74|10051.74|10048.63|10048.63|10051.74|10051.74|10048.63|10048.63|0
1652175920000|2022-05-10 09:45:20|10048.26|10048.26|10048.73|10048.73|10048.73|10048.73|10048.26|10048.26|0
1652175930000|2022-05-10 09:45:30|10048.9|10048.9|10048.53|10048.53|10048.9|10048.9|10048.53|10048.53|0
1652175950000|2022-05-10 09:45:50|10047.75|10047.75|10047.75|10047.75|10047.75|10047.75|10047.75|10047.75|0
1652175960000|2022-05-10 09:46:00|10047.62|10047.62|10047.78|10047.78|10047.88|10047.88|10047.62|10047.62|0
1652175980000|2022-05-10 09:46:20|10047.27|10047.27|10047.52|10047.52|10047.52|10047.52|10047.27|10047.27|0
1652175990000|2022-05-10 09:46:30|10047.09|10047.09|10047.09|10047.09|10047.09|10047.09|10047.09|10047.09|0
1652176000000|2022-05-10 09:46:40|10047.27|10047.27|10047.54|10047.54|10047.54|10047.54|10047.11|10047.11|0
1652176010000|2022-05-10 09:46:50|10047.14|10047.14|10046.59|10046.59|10047.14|10047.14|10046.59|10046.59|0
1652176030000|2022-05-10 09:47:10|10046.85|10046.85|10046.85|10046.85|10046.85|10046.85|10046.85|10046.85|0
1652176040000|2022-05-10 09:47:20|10046.39|10046.39|10046.62|10046.62|10046.62|10046.62|10046.39|10046.39|0
1652176050000|2022-05-10 09:47:30|10046.4|10046.4|10046.4|10046.4|10046.4|10046.4|10046.4|10046.4|0
1652176060000|2022-05-10 09:47:40|10045.53|10045.53|10046.31|10046.31|10046.31|10046.31|10045.53|10045.53|0
1652176070000|2022-05-10 09:47:50|10045.94|10045.94|10046.39|10046.39|10046.39|10046.39|10045.94|10045.94|0
1652176080000|2022-05-10 09:48:00|10045.62|10045.62|10045.62|10045.62|10045.62|10045.62|10045.62|10045.62|0
1652176090000|2022-05-10 09:48:10|10045.33|10045.33|10044.97|10044.97|10045.33|10045.33|10044.97|10044.97|0
1652176100000|2022-05-10 09:48:20|10044.84|10044.84|10044.49|10044.49|10044.84|10044.84|10044.49|10044.49|0
1652176110000|2022-05-10 09:48:30|10044.38|10044.38|10044.63|10044.63|10044.63|10044.63|10044.38|10044.38|0
1652176130000|2022-05-10 09:48:50|10044.45|10044.45|10044.31|10044.31|10044.66|10044.66|10044.31|10044.31|0
1652176140000|2022-05-10 09:49:00|10043.84|10043.84|10043.6|10043.6|10043.84|10043.84|10043.6|10043.6|0
1652176160000|2022-05-10 09:49:20|10043.77|10043.77|10044.21|10044.21|10044.21|10044.21|10043.77|10043.77|0
1652176170000|2022-05-10 09:49:30|10044.34|10044.34|10044.3|10044.3|10044.34|10044.34|10044.08|10044.08|0
1652176180000|2022-05-10 09:49:40|10043.88|10043.88|10043.88|10043.88|10043.88|10043.88|10043.88|10043.88|0
1652176200000|2022-05-10 09:50:00|10044.2|10044.2|10043.58|10043.58|10044.2|10044.2|10043.58|10043.58|0
1652176210000|2022-05-10 09:50:10|10043.48|10043.48|10043.48|10043.48|10043.48|10043.48|10043.48|10043.48|0
1652176220000|2022-05-10 09:50:20|10043.94|10043.94|10043.94|10043.94|10043.94|10043.94|10043.94|10043.94|0
1652176230000|2022-05-10 09:50:30|10043.81|10043.81|10043.59|10043.59|10043.81|10043.81|10043.59|10043.59|0
1652176240000|2022-05-10 09:50:40|10043.46|10043.46|10043.1|10043.1|10043.79|10043.79|10043.1|10043.1|0
1652176250000|2022-05-10 09:50:50|10042.87|10042.87|10044.11|10044.11|10044.64|10044.64|10042.82|10042.82|0
1652176260000|2022-05-10 09:51:00|10044.44|10044.44|10045.12|10045.12|10045.12|10045.12|10044.44|10044.44|0
1652176270000|2022-05-10 09:51:10|10045.25|10045.25|10045.64|10045.64|10045.64|10045.64|10045.25|10045.25|0
1652176300000|2022-05-10 09:51:40|10045.22|10045.22|10043.85|10043.85|10045.22|10045.22|10043.85|10043.85|0
1652176310000|2022-05-10 09:51:50|10043.63|10043.63|10043.63|10043.63|10043.63|10043.63|10043.63|10043.63|0
1652176320000|2022-05-10 09:52:00|10043.41|10043.41|10043.2|10043.2|10043.41|10043.41|10043.2|10043.2|0
1652176330000|2022-05-10 09:52:10|10042.62|10042.62|10042.62|10042.62|10042.62|10042.62|10042.62|10042.62|0
1652176340000|2022-05-10 09:52:20|10042.74|10042.74|10042.74|10042.74|10042.74|10042.74|10042.74|10042.74|0
1652176370000|2022-05-10 09:52:50|10042.92|10042.92|10041.35|10041.35|10042.92|10042.92|10041.24|10041.24|0
1652176380000|2022-05-10 09:53:00|10041.78|10041.78|10040.57|10040.57|10042.32|10042.32|10040.57|10040.57|0
1652176390000|2022-05-10 09:53:10|10041.35|10041.35|10041.35|10041.35|10041.35|10041.35|10041.35|10041.35|0
1652176400000|2022-05-10 09:53:20|10041.11|10041.11|10042.16|10042.16|10042.16|10042.16|10041.11|10041.11|0
1652176450000|2022-05-10 09:54:10|10041.45|10041.45|10041.45|10041.45|10041.45|10041.45|10041.45|10041.45|0
1652176460000|2022-05-10 09:54:20|10040.93|10040.93|10040.93|10040.93|10040.93|10040.93|10040.93|10040.93|0
1652176470000|2022-05-10 09:54:30|10041.05|10041.05|10040.16|10040.16|10041.05|10041.05|10040.16|10040.16|0
1652176480000|2022-05-10 09:54:40|10039.38|10039.38|10038.09|10038.09|10039.38|10039.38|10037.95|10037.95|0
1652176490000|2022-05-10 09:54:50|10037.43|10037.43|10034.99|10034.99|10037.43|10037.43|10034.99|10034.99|0
1652176500000|2022-05-10 09:55:00|10034.29|10034.29|10033.56|10033.56|10034.29|10034.29|10033.56|10033.56|0
1652176510000|2022-05-10 09:55:10|10032.71|10032.71|10032.79|10032.79|10032.79|10032.79|10032.43|10032.43|0
1652176520000|2022-05-10 09:55:20|10033.41|10033.41|10033.23|10033.23|10033.41|10033.41|10032.86|10032.86|0
1652176530000|2022-05-10 09:55:30|10033.02|10033.02|10032.84|10032.84|10033.02|10033.02|10032.67|10032.67|0
1652176540000|2022-05-10 09:55:40|10033.03|10033.03|10032.8|10032.8|10033.53|10033.53|10032.44|10032.44|0
1652176550000|2022-05-10 09:55:50|10033.23|10033.23|10032.32|10032.32|10033.23|10033.23|10032.32|10032.32|0
1652176560000|2022-05-10 09:56:00|10031.74|10031.74|10031.66|10031.66|10031.74|10031.74|10031.66|10031.66|0
1652176570000|2022-05-10 09:56:10|10031.43|10031.43|10026.44|10026.44|10031.43|10031.43|10026.44|10026.44|0
1652176580000|2022-05-10 09:56:20|10026.02|10026.02|10024.07|10024.07|10026.02|10026.02|10023.98|10023.98|0
1652176590000|2022-05-10 09:56:30|10024.5|10024.5|10022.47|10022.47|10024.5|10024.5|10022.3|10022.3|0
1652176600000|2022-05-10 09:56:40|10022.82|10022.82|10022.47|10022.47|10022.82|10022.82|10022.47|10022.47|0
1652176620000|2022-05-10 09:57:00|10021.79|10021.79|10021.31|10021.31|10022.04|10022.04|10021.31|10021.31|0
1652176630000|2022-05-10 09:57:10|10020.81|10020.81|10020.61|10020.61|10020.81|10020.81|10020.61|10020.61|0
1652176640000|2022-05-10 09:57:20|10020.74|10020.74|10020.52|10020.52|10020.94|10020.94|10020.52|10020.52|0
1652176660000|2022-05-10 09:57:40|10020.14|10020.14|10020.14|10020.14|10020.14|10020.14|10020.14|10020.14|0
1652176670000|2022-05-10 09:57:50|10019.95|10019.95|10019.66|10019.66|10019.95|10019.95|10019.66|10019.66|0
1652176680000|2022-05-10 09:58:00|10020.44|10020.44|10022.69|10022.69|10022.69|10022.69|10020.44|10020.44|0
1652176690000|2022-05-10 09:58:10|10023.09|10023.09|10022.87|10022.87|10023.09|10023.09|10022.52|10022.52|0
1652176700000|2022-05-10 09:58:20|10022.96|10022.96|10022.96|10022.96|10022.96|10022.96|10022.96|10022.96|0
1652176730000|2022-05-10 09:58:50|10023.17|10023.17|10023.01|10023.01|10023.17|10023.17|10023.01|10023.01|0
1652176740000|2022-05-10 09:59:00|10022.51|10022.51|10022.51|10022.51|10022.51|10022.51|10022.51|10022.51|0
1652176750000|2022-05-10 09:59:10|10021.21|10021.21|10021.21|10021.21|10021.21|10021.21|10021.21|10021.21|0
1652176760000|2022-05-10 09:59:20|10021.33|10021.33|10021.08|10021.08|10021.33|10021.33|10021.08|10021.08|0
1652176780000|2022-05-10 09:59:40|10021.35|10021.35|10021.11|10021.11|10021.35|10021.35|10021.11|10021.11|0
1652176800000|2022-05-10 10:00:00|10020.86|10020.86|10021.31|10021.31|10021.31|10021.31|10020.86|10020.86|0
1652176810000|2022-05-10 10:00:10|10021.66|10021.66|10021.99|10021.99|10021.99|10021.99|10021.66|10021.66|0
1652176820000|2022-05-10 10:00:20|10022.15|10022.15|10022.52|10022.52|10022.52|10022.52|10022.15|10022.15|0
1652176830000|2022-05-10 10:00:30|10022|10022|10022.3|10022.3|10022.3|10022.3|10022|10022|0
1652176840000|2022-05-10 10:00:40|10022.54|10022.54|10022.54|10022.54|10022.54|10022.54|10022.54|10022.54|0
1652176850000|2022-05-10 10:00:50|10022.72|10022.72|10023.79|10023.79|10023.79|10023.79|10022.72|10022.72|0
1652176860000|2022-05-10 10:01:00|10024.07|10024.07|10025.31|10025.31|10025.31|10025.31|10024.07|10024.07|0
1652176870000|2022-05-10 10:01:10|10025.75|10025.75|10025.86|10025.86|10025.86|10025.86|10025.75|10025.75|0
1652176880000|2022-05-10 10:01:20|10025.64|10025.64|10025.64|10025.64|10025.64|10025.64|10025.64|10025.64|0
1652176910000|2022-05-10 10:01:50|10025.4|10025.4|10025.62|10025.62|10025.62|10025.62|10025.4|10025.4|0
1652176940000|2022-05-10 10:02:20|10025.44|10025.44|10025.76|10025.76|10025.76|10025.76|10025.44|10025.44|0
1652176960000|2022-05-10 10:02:40|10024.89|10024.89|10024.89|10024.89|10024.89|10024.89|10024.89|10024.89|0
1652176970000|2022-05-10 10:02:50|10025.02|10025.02|10024.76|10024.76|10025.45|10025.45|10024.67|10024.67|0
1652176980000|2022-05-10 10:03:00|10025.09|10025.09|10025.49|10025.49|10025.49|10025.49|10025.09|10025.09|0
1652176990000|2022-05-10 10:03:10|10024.69|10024.69|10025.22|10025.22|10025.22|10025.22|10024.69|10024.69|0
1652177000000|2022-05-10 10:03:20|10025.09|10025.09|10024.64|10024.64|10025.09|10025.09|10024.64|10024.64|0
1652177020000|2022-05-10 10:03:40|10024.55|10024.55|10024.03|10024.03|10024.55|10024.55|10024.03|10024.03|0
1652177040000|2022-05-10 10:04:00|10023.53|10023.53|10022.85|10022.85|10023.53|10023.53|10022.85|10022.85|0
1652177050000|2022-05-10 10:04:10|10022.94|10022.94|10022.94|10022.94|10022.94|10022.94|10022.94|10022.94|0
1652177060000|2022-05-10 10:04:20|10023.02|10023.02|10023.02|10023.02|10023.02|10023.02|10023.02|10023.02|0
1652177080000|2022-05-10 10:04:40|10022.6|10022.6|10022.6|10022.6|10022.6|10022.6|10022.6|10022.6|0
1652177110000|2022-05-10 10:05:10|10022.37|10022.37|10023.15|10023.15|10023.15|10023.15|10022.37|10022.37|0
1652177120000|2022-05-10 10:05:20|10022.98|10022.98|10022.98|10022.98|10022.98|10022.98|10022.98|10022.98|0
1652177130000|2022-05-10 10:05:30|10023.23|10023.23|10022.97|10022.97|10023.23|10023.23|10022.97|10022.97|0
1652177140000|2022-05-10 10:05:40|10023.49|10023.49|10023.88|10023.88|10024.4|10024.4|10023.49|10023.49|0
1652177150000|2022-05-10 10:05:50|10024.14|10024.14|10026.66|10026.66|10026.66|10026.66|10024.14|10024.14|0
1652177160000|2022-05-10 10:06:00|10026.53|10026.53|10026.56|10026.56|10026.56|10026.56|10026.4|10026.4|0
1652177180000|2022-05-10 10:06:20|10027.34|10027.34|10027.55|10027.55|10027.55|10027.55|10027.34|10027.34|0
1652177200000|2022-05-10 10:06:40|10026.93|10026.93|10026.47|10026.47|10026.93|10026.93|10026.31|10026.31|0
1652177230000|2022-05-10 10:07:10|10026.91|10026.91|10028.58|10028.58|10028.58|10028.58|10026.91|10026.91|0
1652177250000|2022-05-10 10:07:30|10028.16|10028.16|10028.16|10028.16|10028.16|10028.16|10028.16|10028.16|0
1652177260000|2022-05-10 10:07:40|10028|10028|10028.9|10028.9|10028.9|10028.9|10028|10028|0
1652177270000|2022-05-10 10:07:50|10029.27|10029.27|10029.27|10029.27|10029.27|10029.27|10029.27|10029.27|0
1652177280000|2022-05-10 10:08:00|10029.64|10029.64|10030.51|10030.51|10030.51|10030.51|10029.64|10029.64|0
1652177290000|2022-05-10 10:08:10|10031.04|10031.04|10030.8|10030.8|10031.04|10031.04|10030.8|10030.8|0
1652177300000|2022-05-10 10:08:20|10031.05|10031.05|10031.05|10031.05|10031.05|10031.05|10031.05|10031.05|0
1652177320000|2022-05-10 10:08:40|10031.22|10031.22|10031.22|10031.22|10031.22|10031.22|10031.22|10031.22|0
1652177340000|2022-05-10 10:09:00|10031.55|10031.55|10031.55|10031.55|10031.55|10031.55|10031.55|10031.55|0
1652177350000|2022-05-10 10:09:10|10031.39|10031.39|10031.39|10031.39|10031.39|10031.39|10031.39|10031.39|0
1652177370000|2022-05-10 10:09:30|10031.04|10031.04|10031.04|10031.04|10031.04|10031.04|10031.04|10031.04|0
1652177380000|2022-05-10 10:09:40|10030.6|10030.6|10030.6|10030.6|10030.6|10030.6|10030.6|10030.6|0
1652177390000|2022-05-10 10:09:50|10029.82|10029.82|10029.4|10029.4|10029.82|10029.82|10029.4|10029.4|0
1652177400000|2022-05-10 10:10:00|10029.59|10029.59|10029.47|10029.47|10029.59|10029.59|10029.47|10029.47|0
1652177420000|2022-05-10 10:10:20|10030.38|10030.38|10030.38|10030.38|10030.38|10030.38|10030.38|10030.38|0
1652177430000|2022-05-10 10:10:30|10030.61|10030.61|10030.38|10030.38|10030.61|10030.61|10030.38|10030.38|0
1652177440000|2022-05-10 10:10:40|10030.16|10030.16|10029.95|10029.95|10030.16|10030.16|10029.95|10029.95|0
1652177450000|2022-05-10 10:10:50|10030.21|10030.21|10030.21|10030.21|10030.21|10030.21|10030.21|10030.21|0
1652177460000|2022-05-10 10:11:00|10031.35|10031.35|10031.35|10031.35|10031.61|10031.61|10031.35|10031.35|0
1652177490000|2022-05-10 10:11:30|10031.12|10031.12|10031.12|10031.12|10031.12|10031.12|10031.12|10031.12|0
1652177500000|2022-05-10 10:11:40|10030.87|10030.87|10031.26|10031.26|10031.26|10031.26|10030.75|10030.75|0
1652177510000|2022-05-10 10:11:50|10031.15|10031.15|10031.15|10031.15|10031.15|10031.15|10031.15|10031.15|0
1652177520000|2022-05-10 10:12:00|10031.65|10031.65|10032.06|10032.06|10032.06|10032.06|10031.65|10031.65|0
1652177530000|2022-05-10 10:12:10|10033.62|10033.62|10033.81|10033.81|10033.81|10033.81|10033.62|10033.62|0
1652177540000|2022-05-10 10:12:20|10034|10034|10034.22|10034.22|10034.22|10034.22|10034|10034|0
1652177550000|2022-05-10 10:12:30|10035.07|10035.07|10035.07|10035.07|10035.07|10035.07|10035.07|10035.07|0
1652177570000|2022-05-10 10:12:50|10034.91|10034.91|10034.91|10034.91|10034.91|10034.91|10034.91|10034.91|0
1652177580000|2022-05-10 10:13:00|10035.08|10035.08|10035.45|10035.45|10035.45|10035.45|10035.08|10035.08|0
1652177590000|2022-05-10 10:13:10|10035.66|10035.66|10035.66|10035.66|10035.66|10035.66|10035.66|10035.66|0
1652177620000|2022-05-10 10:13:40|10035.84|10035.84|10035.01|10035.01|10035.84|10035.84|10035.01|10035.01|0
1652177630000|2022-05-10 10:13:50|10035.22|10035.22|10035.22|10035.22|10035.22|10035.22|10035.22|10035.22|0
1652177650000|2022-05-10 10:14:10|10035.1|10035.1|10035.72|10035.72|10035.72|10035.72|10035.1|10035.1|0
1652177670000|2022-05-10 10:14:30|10035.54|10035.54|10035.76|10035.76|10035.76|10035.76|10035.54|10035.54|0
1652177740000|2022-05-10 10:15:40|10035.89|10035.89|10036.2|10036.2|10036.2|10036.2|10035.89|10035.89|0
1652177750000|2022-05-10 10:15:50|10036.88|10036.88|10037.2|10037.2|10037.2|10037.2|10036.88|10036.88|0
1652177760000|2022-05-10 10:16:00|10036.56|10036.56|10036.12|10036.12|10036.56|10036.56|10036.12|10036.12|0
1652177770000|2022-05-10 10:16:10|10035.73|10035.73|10033.88|10033.88|10035.73|10035.73|10033.88|10033.88|0
1652177780000|2022-05-10 10:16:20|10032.73|10032.73|10032.73|10032.73|10032.73|10032.73|10032.73|10032.73|0
1652177790000|2022-05-10 10:16:30|10032.48|10032.48|10032.48|10032.48|10032.48|10032.48|10032.48|10032.48|0
1652177810000|2022-05-10 10:16:50|10031.78|10031.78|10031.73|10031.73|10031.78|10031.78|10031.47|10031.47|0
1652177840000|2022-05-10 10:17:20|10031.31|10031.31|10030.93|10030.93|10031.31|10031.31|10030.93|10030.93|0
1652177850000|2022-05-10 10:17:30|10030.58|10030.58|10030.58|10030.58|10030.58|10030.58|10030.58|10030.58|0
1652177870000|2022-05-10 10:17:50|10030.34|10030.34|10030.54|10030.54|10030.76|10030.76|10030.34|10030.34|0
1652177890000|2022-05-10 10:18:10|10030.32|10030.32|10030.22|10030.22|10030.32|10030.32|10030.22|10030.22|0
1652177900000|2022-05-10 10:18:20|10029.79|10029.79|10029.79|10029.79|10029.79|10029.79|10029.79|10029.79|0
1652177920000|2022-05-10 10:18:40|10030.75|10030.75|10030.5|10030.5|10030.75|10030.75|10030.5|10030.5|0
1652177930000|2022-05-10 10:18:50|10030.68|10030.68|10030.94|10030.94|10030.94|10030.94|10030.68|10030.68|0
1652177940000|2022-05-10 10:19:00|10031.17|10031.17|10031.17|10031.17|10031.17|10031.17|10031.17|10031.17|0
1652177960000|2022-05-10 10:19:20|10031.66|10031.66|10032.45|10032.45|10032.45|10032.45|10031.66|10031.66|0
1652177990000|2022-05-10 10:19:50|10032.62|10032.62|10032.62|10032.62|10032.62|10032.62|10032.62|10032.62|0
1652178000000|2022-05-10 10:20:00|10033.05|10033.05|10036.09|10036.09|10036.09|10036.09|10032.72|10032.72|0
1652178010000|2022-05-10 10:20:10|10036.31|10036.31|10036.31|10036.31|10036.31|10036.31|10036.31|10036.31|0
1652178030000|2022-05-10 10:20:30|10036.74|10036.74|10037.08|10037.08|10037.08|10037.08|10036.52|10036.52|0
1652178040000|2022-05-10 10:20:40|10036.9|10036.9|10036.9|10036.9|10036.9|10036.9|10036.9|10036.9|0
1652178060000|2022-05-10 10:21:00|10036.71|10036.71|10036.84|10036.84|10036.84|10036.84|10036.71|10036.71|0
1652178080000|2022-05-10 10:21:20|10037.01|10037.01|10037.79|10037.79|10037.79|10037.79|10037.01|10037.01|0
1652178090000|2022-05-10 10:21:30|10038.57|10038.57|10038.83|10038.83|10038.83|10038.83|10038.57|10038.57|0
1652178110000|2022-05-10 10:21:50|10039.19|10039.19|10039.19|10039.19|10039.19|10039.19|10039.19|10039.19|0
1652178120000|2022-05-10 10:22:00|10041.11|10041.11|10041.11|10041.11|10041.11|10041.11|10041.11|10041.11|0
1652178140000|2022-05-10 10:22:20|10040.33|10040.33|10040.33|10040.33|10040.33|10040.33|10040.33|10040.33|0
1652178150000|2022-05-10 10:22:30|10041.2|10041.2|10042.99|10042.99|10042.99|10042.99|10041.2|10041.2|0
1652178160000|2022-05-10 10:22:40|10043.84|10043.84|10043.84|10043.84|10043.84|10043.84|10043.84|10043.84|0
1652178170000|2022-05-10 10:22:50|10043.91|10043.91|10043.91|10043.91|10043.91|10043.91|10043.91|10043.91|0
1652178180000|2022-05-10 10:23:00|10044.04|10044.04|10044.16|10044.16|10044.16|10044.16|10044.04|10044.04|0
1652178200000|2022-05-10 10:23:20|10043.38|10043.38|10043.38|10043.38|10043.38|10043.38|10043.38|10043.38|0
1652178230000|2022-05-10 10:23:50|10043.25|10043.25|10043.25|10043.25|10043.25|10043.25|10043.25|10043.25|0
1652178260000|2022-05-10 10:24:20|10043.34|10043.34|10043.34|10043.34|10043.34|10043.34|10043.34|10043.34|0
1652178290000|2022-05-10 10:24:50|10043.5|10043.5|10043.5|10043.5|10043.5|10043.5|10043.5|10043.5|0
1652178310000|2022-05-10 10:25:10|10043.37|10043.37|10042.89|10042.89|10043.37|10043.37|10042.74|10042.74|0
1652178330000|2022-05-10 10:25:30|10042.74|10042.74|10042.74|10042.74|10042.74|10042.74|10042.74|10042.74|0
1652178340000|2022-05-10 10:25:40|10042.58|10042.58|10042.48|10042.48|10042.81|10042.81|10042.48|10042.48|0
1652178350000|2022-05-10 10:25:50|10042.67|10042.67|10041.8|10041.8|10042.67|10042.67|10041.8|10041.8|0
1652178360000|2022-05-10 10:26:00|10041.55|10041.55|10041.55|10041.55|10041.55|10041.55|10041.55|10041.55|0
1652178370000|2022-05-10 10:26:10|10041.98|10041.98|10042.22|10042.22|10042.22|10042.22|10041.98|10041.98|0
1652178380000|2022-05-10 10:26:20|10043|10043|10043|10043|10043|10043|10043|10043|0
1652178400000|2022-05-10 10:26:40|10043.46|10043.46|10043.14|10043.14|10043.46|10043.46|10043.14|10043.14|0
1652178410000|2022-05-10 10:26:50|10043.3|10043.3|10043.18|10043.18|10043.3|10043.3|10043.18|10043.18|0
1652178420000|2022-05-10 10:27:00|10043.3|10043.3|10043.66|10043.66|10043.66|10043.66|10043.3|10043.3|0
1652178430000|2022-05-10 10:27:10|10044.18|10044.18|10045.13|10045.13|10045.13|10045.13|10044.18|10044.18|0
1652178440000|2022-05-10 10:27:20|10045.99|10045.99|10046.72|10046.72|10046.72|10046.72|10045.99|10045.99|0
1652178450000|2022-05-10 10:27:30|10046.55|10046.55|10046.77|10046.77|10046.88|10046.88|10046.37|10046.37|0
1652178460000|2022-05-10 10:27:40|10046.67|10046.67|10046.67|10046.67|10046.67|10046.67|10046.67|10046.67|0
1652178490000|2022-05-10 10:28:10|10047.16|10047.16|10048.59|10048.59|10048.59|10048.59|10047.16|10047.16|0
1652178500000|2022-05-10 10:28:20|10048.82|10048.82|10048.82|10048.82|10048.82|10048.82|10048.82|10048.82|0
1652178510000|2022-05-10 10:28:30|10049.08|10049.08|10048.18|10048.18|10049.08|10049.08|10048.18|10048.18|0
1652178520000|2022-05-10 10:28:40|10048.33|10048.33|10048.52|10048.52|10048.52|10048.52|10048.33|10048.33|0
1652178530000|2022-05-10 10:28:50|10049.62|10049.62|10053.17|10053.17|10053.17|10053.17|10049.62|10049.62|0
1652178540000|2022-05-10 10:29:00|10053.26|10053.26|10053.87|10053.87|10053.87|10053.87|10053.26|10053.26|0
1652178550000|2022-05-10 10:29:10|10054.06|10054.06|10054.06|10054.06|10054.06|10054.06|10053.69|10053.69|0
1652178560000|2022-05-10 10:29:20|10053.87|10053.87|10054.12|10054.12|10054.12|10054.12|10053.87|10053.87|0
1652178600000|2022-05-10 10:30:00|10053.88|10053.88|10054.1|10054.1|10054.1|10054.1|10053.88|10053.88|0
1652178610000|2022-05-10 10:30:10|10054.88|10054.88|10054.88|10054.88|10054.88|10054.88|10054.88|10054.88|0
1652178620000|2022-05-10 10:30:20|10055.13|10055.13|10054.67|10054.67|10055.13|10055.13|10054.44|10054.44|0
1652178630000|2022-05-10 10:30:30|10053.26|10053.26|10053.28|10053.28|10053.28|10053.28|10053.26|10053.26|0
1652178640000|2022-05-10 10:30:40|10052.82|10052.82|10052.7|10052.7|10052.93|10052.93|10052.7|10052.7|0
1652178670000|2022-05-10 10:31:10|10052.48|10052.48|10052.48|10052.48|10052.48|10052.48|10052.48|10052.48|0
1652178680000|2022-05-10 10:31:20|10052.73|10052.73|10052.73|10052.73|10052.73|10052.73|10052.73|10052.73|0
1652178720000|2022-05-10 10:32:00|10052.62|10052.62|10052.73|10052.73|10052.73|10052.73|10052.62|10052.62|0
1652178730000|2022-05-10 10:32:10|10053.08|10053.08|10053.08|10053.08|10053.08|10053.08|10053.08|10053.08|0
1652178740000|2022-05-10 10:32:20|10053.26|10053.26|10053.47|10053.47|10053.47|10053.47|10053.26|10053.26|0
1652178750000|2022-05-10 10:32:30|10053.58|10053.58|10053.58|10053.58|10053.58|10053.58|10053.58|10053.58|0
1652178760000|2022-05-10 10:32:40|10053.66|10053.66|10053.66|10053.66|10053.66|10053.66|10053.66|10053.66|0
1652178790000|2022-05-10 10:33:10|10052.42|10052.42|10051.99|10051.99|10052.42|10052.42|10051.99|10051.99|0
1652178800000|2022-05-10 10:33:20|10052.22|10052.22|10052.34|10052.34|10052.34|10052.34|10052.22|10052.22|0
1652178810000|2022-05-10 10:33:30|10052.78|10052.78|10052.78|10052.78|10052.78|10052.78|10052.78|10052.78|0
1652178820000|2022-05-10 10:33:40|10053|10053|10052.33|10052.33|10053|10053|10052.33|10052.33|0
1652178830000|2022-05-10 10:33:50|10052.08|10052.08|10052.08|10052.08|10052.08|10052.08|10052.08|10052.08|0
1652178840000|2022-05-10 10:34:00|10052.86|10052.86|10055.11|10055.11|10055.11|10055.11|10052.86|10052.86|0
1652178860000|2022-05-10 10:34:20|10055.34|10055.34|10056.12|10056.12|10056.12|10056.12|10055.34|10055.34|0
1652178870000|2022-05-10 10:34:30|10056.37|10056.37|10058.07|10058.07|10058.07|10058.07|10056.37|10056.37|0
1652178880000|2022-05-10 10:34:40|10058.5|10058.5|10058.59|10058.59|10058.72|10058.72|10058.5|10058.5|0
1652178900000|2022-05-10 10:35:00|10058.81|10058.81|10059.34|10059.34|10059.34|10059.34|10058.81|10058.81|0
1652178910000|2022-05-10 10:35:10|10059.7|10059.7|10059.23|10059.23|10059.7|10059.7|10059.23|10059.23|0
1652178920000|2022-05-10 10:35:20|10060.01|10060.01|10060.01|10060.01|10060.01|10060.01|10060.01|10060.01|0
1652178930000|2022-05-10 10:35:30|10060.79|10060.79|10060.92|10060.92|10060.92|10060.92|10060.79|10060.79|0
1652178940000|2022-05-10 10:35:40|10061.1|10061.1|10061.36|10061.36|10061.36|10061.36|10061.1|10061.1|0
1652178950000|2022-05-10 10:35:50|10061.62|10061.62|10061.88|10061.88|10061.88|10061.88|10061.49|10061.49|0
1652178960000|2022-05-10 10:36:00|10062.14|10062.14|10062.61|10062.61|10062.61|10062.61|10062.14|10062.14|0
1652178970000|2022-05-10 10:36:10|10063.11|10063.11|10063.6|10063.6|10063.6|10063.6|10063.11|10063.11|0
1652178980000|2022-05-10 10:36:20|10063.47|10063.47|10063.21|10063.21|10063.47|10063.47|10063.21|10063.21|0
1652179020000|2022-05-10 10:37:00|10062.78|10062.78|10062.81|10062.81|10062.81|10062.81|10062.56|10062.56|0
1652179040000|2022-05-10 10:37:20|10062.92|10062.92|10063.03|10063.03|10063.03|10063.03|10062.92|10062.92|0
1652179050000|2022-05-10 10:37:30|10062.85|10062.85|10064.4|10064.4|10064.4|10064.4|10062.85|10062.85|0
1652179060000|2022-05-10 10:37:40|10064.58|10064.58|10064.58|10064.58|10064.58|10064.58|10064.58|10064.58|0
1652179080000|2022-05-10 10:38:00|10064.83|10064.83|10064.95|10064.95|10064.95|10064.95|10064.83|10064.83|0
1652179090000|2022-05-10 10:38:10|10065.11|10065.11|10065.48|10065.48|10065.48|10065.48|10065.11|10065.11|0
1652179100000|2022-05-10 10:38:20|10064.7|10064.7|10064.7|10064.7|10064.7|10064.7|10064.7|10064.7|0
1652179130000|2022-05-10 10:38:50|10064.88|10064.88|10064.88|10064.88|10064.88|10064.88|10064.88|10064.88|0
1652179140000|2022-05-10 10:39:00|10064.53|10064.53|10064.53|10064.53|10064.53|10064.53|10064.53|10064.53|0
1652179150000|2022-05-10 10:39:10|10064.66|10064.66|10064.66|10064.66|10064.66|10064.66|10064.66|10064.66|0
1652179160000|2022-05-10 10:39:20|10064.79|10064.79|10064.79|10064.79|10064.79|10064.79|10064.79|10064.79|0
1652179200000|2022-05-10 10:40:00|10065.14|10065.14|10065.14|10065.14|10065.14|10065.14|10065.14|10065.14|0
1652179220000|2022-05-10 10:40:20|10065.3|10065.3|10065.3|10065.3|10065.3|10065.3|10065.3|10065.3|0
1652179230000|2022-05-10 10:40:30|10064.77|10064.77|10064.77|10064.77|10064.77|10064.77|10064.77|10064.77|0
1652179250000|2022-05-10 10:40:50|10064.63|10064.63|10064.63|10064.63|10064.63|10064.63|10064.63|10064.63|0
1652179260000|2022-05-10 10:41:00|10063.85|10063.85|10063.85|10063.85|10063.85|10063.85|10063.85|10063.85|0
1652179270000|2022-05-10 10:41:10|10064.2|10064.2|10064.07|10064.07|10064.2|10064.2|10063.94|10063.94|0
1652179280000|2022-05-10 10:41:20|10063.85|10063.85|10063.85|10063.85|10063.85|10063.85|10063.85|10063.85|0
1652179290000|2022-05-10 10:41:30|10064.2|10064.2|10064.63|10064.63|10064.63|10064.63|10064.2|10064.2|0
1652179330000|2022-05-10 10:42:10|10065.06|10065.06|10065.06|10065.06|10065.06|10065.06|10065.06|10065.06|0
1652179340000|2022-05-10 10:42:20|10064.58|10064.58|10064.58|10064.58|10064.58|10064.58|10064.58|10064.58|0
1652179370000|2022-05-10 10:42:50|10064.16|10064.16|10063.73|10063.73|10064.16|10064.16|10063.73|10063.73|0
1652179380000|2022-05-10 10:43:00|10063.2|10063.2|10063.07|10063.07|10063.2|10063.2|10063.07|10063.07|0
1652179460000|2022-05-10 10:44:20|10063.39|10063.39|10063.14|10063.14|10063.39|10063.39|10063.14|10063.14|0
1652179470000|2022-05-10 10:44:30|10063.8|10063.8|10063.67|10063.67|10064.02|10064.02|10063.67|10063.67|0
1652179490000|2022-05-10 10:44:50|10063.55|10063.55|10062.55|10062.55|10063.55|10063.55|10062.55|10062.55|0
1652179510000|2022-05-10 10:45:10|10062.42|10062.42|10063.04|10063.04|10063.04|10063.04|10062.42|10062.42|0
1652179520000|2022-05-10 10:45:20|10063.72|10063.72|10064.25|10064.25|10064.25|10064.25|10063.72|10063.72|0
1652179530000|2022-05-10 10:45:30|10064.62|10064.62|10064.62|10064.62|10064.62|10064.62|10064.62|10064.62|0
1652179540000|2022-05-10 10:45:40|10064.44|10064.44|10064.44|10064.44|10064.44|10064.44|10064.44|10064.44|0
1652179550000|2022-05-10 10:45:50|10064.08|10064.08|10064.08|10064.08|10064.08|10064.08|10064.08|10064.08|0
1652179580000|2022-05-10 10:46:20|10064.86|10064.86|10064.86|10064.86|10064.86|10064.86|10064.86|10064.86|0
1652179590000|2022-05-10 10:46:30|10064.92|10064.92|10063.6|10063.6|10064.92|10064.92|10063.6|10063.6|0
1652179610000|2022-05-10 10:46:50|10063.95|10063.95|10064.41|10064.41|10064.41|10064.41|10063.95|10063.95|0
1652179650000|2022-05-10 10:47:30|10064.3|10064.3|10064.3|10064.3|10064.3|10064.3|10064.3|10064.3|0
1652179660000|2022-05-10 10:47:40|10063.86|10063.86|10063.86|10063.86|10063.86|10063.86|10063.86|10063.86|0
1652179670000|2022-05-10 10:47:50|10062.55|10062.55|10062.32|10062.32|10062.55|10062.55|10062.32|10062.32|0
1652179680000|2022-05-10 10:48:00|10062.68|10062.68|10062.68|10062.68|10062.68|10062.68|10062.68|10062.68|0
1652179710000|2022-05-10 10:48:30|10062.85|10062.85|10063.28|10063.28|10063.28|10063.28|10062.85|10062.85|0
1652179720000|2022-05-10 10:48:40|10063.02|10063.02|10062.75|10062.75|10063.02|10063.02|10062.75|10062.75|0
1652179740000|2022-05-10 10:49:00|10062.4|10062.4|10060.91|10060.91|10062.4|10062.4|10060.91|10060.91|0
1652179750000|2022-05-10 10:49:10|10060.79|10060.79|10061.57|10061.57|10061.57|10061.57|10060.79|10060.79|0
1652179780000|2022-05-10 10:49:40|10060.86|10060.86|10060.86|10060.86|10060.86|10060.86|10060.86|10060.86|0
1652179790000|2022-05-10 10:49:50|10061.15|10061.15|10059.84|10059.84|10061.15|10061.15|10059.84|10059.84|0
1652179800000|2022-05-10 10:50:00|10058.28|10058.28|10056.93|10056.93|10058.28|10058.28|10056.93|10056.93|0
1652179810000|2022-05-10 10:50:10|10056.79|10056.79|10056.12|10056.12|10056.79|10056.79|10056.12|10056.12|0
1652179820000|2022-05-10 10:50:20|10055.62|10055.62|10055.46|10055.46|10055.62|10055.62|10055.46|10055.46|0
1652179830000|2022-05-10 10:50:30|10054.94|10054.94|10055.46|10055.46|10055.46|10055.46|10054.94|10054.94|0
1652179840000|2022-05-10 10:50:40|10055.3|10055.3|10055.3|10055.3|10055.3|10055.3|10055.3|10055.3|0
1652179850000|2022-05-10 10:50:50|10055.52|10055.52|10055.91|10055.91|10055.91|10055.91|10055.52|10055.52|0
1652179860000|2022-05-10 10:51:00|10056.04|10056.04|10056.47|10056.47|10056.47|10056.47|10056.04|10056.04|0
1652179870000|2022-05-10 10:51:10|10057.32|10057.32|10057.32|10057.32|10057.32|10057.32|10057.32|10057.32|0
1652179880000|2022-05-10 10:51:20|10057.68|10057.68|10058.58|10058.58|10058.58|10058.58|10057.68|10057.68|0
1652179890000|2022-05-10 10:51:30|10058.39|10058.39|10058.84|10058.84|10058.84|10058.84|10058.39|10058.39|0
1652179900000|2022-05-10 10:51:40|10058.69|10058.69|10058.69|10058.69|10058.69|10058.69|10058.69|10058.69|0
1652179920000|2022-05-10 10:52:00|10058.82|10058.82|10058.82|10058.82|10058.82|10058.82|10058.82|10058.82|0
1652179930000|2022-05-10 10:52:10|10059.67|10059.67|10060.62|10060.62|10060.62|10060.62|10059.67|10059.67|0
1652179940000|2022-05-10 10:52:20|10061.4|10061.4|10061.4|10061.4|10061.4|10061.4|10061.4|10061.4|0
1652179960000|2022-05-10 10:52:40|10061.28|10061.28|10061.28|10061.28|10061.28|10061.28|10061.28|10061.28|0
1652179970000|2022-05-10 10:52:50|10061.63|10061.63|10061.63|10061.63|10061.63|10061.63|10061.63|10061.63|0
1652180000000|2022-05-10 10:53:20|10062|10062|10060.84|10060.84|10062|10062|10060.84|10060.84|0
1652180010000|2022-05-10 10:53:30|10061|10061|10061.29|10061.29|10061.29|10061.29|10061|10061|0
1652180020000|2022-05-10 10:53:40|10061.45|10061.45|10061.45|10061.45|10061.45|10061.45|10061.45|10061.45|0
1652180030000|2022-05-10 10:53:50|10061.61|10061.61|10064.29|10064.29|10065.16|10065.16|10061.61|10061.61|0
1652180040000|2022-05-10 10:54:00|10064.47|10064.47|10064.69|10064.69|10065.34|10065.34|10064.47|10064.47|0
1652180070000|2022-05-10 10:54:30|10064.16|10064.16|10064.16|10064.16|10064.16|10064.16|10064.16|10064.16|0
1652180100000|2022-05-10 10:55:00|10064.35|10064.35|10064.48|10064.48|10064.48|10064.48|10064.35|10064.35|0
1652180110000|2022-05-10 10:55:10|10064.65|10064.65|10064.22|10064.22|10064.65|10064.65|10064.22|10064.22|0
1652180120000|2022-05-10 10:55:20|10064.41|10064.41|10064.34|10064.34|10064.64|10064.64|10064.34|10064.34|0
1652180130000|2022-05-10 10:55:30|10064.18|10064.18|10062.51|10062.51|10064.18|10064.18|10062.51|10062.51|0
1652180140000|2022-05-10 10:55:40|10061.73|10061.73|10061.2|10061.2|10061.73|10061.73|10061.2|10061.2|0
1652180160000|2022-05-10 10:56:00|10060.94|10060.94|10060.94|10060.94|10060.94|10060.94|10060.94|10060.94|0
1652180180000|2022-05-10 10:56:20|10060.83|10060.83|10060.83|10060.83|10060.83|10060.83|10060.83|10060.83|0
1652180190000|2022-05-10 10:56:30|10060.92|10060.92|10060.92|10060.92|10060.92|10060.92|10060.92|10060.92|0
1652180220000|2022-05-10 10:57:00|10060.69|10060.69|10060.69|10060.69|10060.69|10060.69|10060.69|10060.69|0
1652180230000|2022-05-10 10:57:10|10060.91|10060.91|10060.91|10060.91|10060.91|10060.91|10060.91|10060.91|0
1652180250000|2022-05-10 10:57:30|10060.75|10060.75|10060.75|10060.75|10060.75|10060.75|10060.75|10060.75|0
1652180260000|2022-05-10 10:57:40|10060.29|10060.29|10060.42|10060.42|10060.42|10060.42|10060.29|10060.29|0
1652180270000|2022-05-10 10:57:50|10060.17|10060.17|10060.17|10060.17|10060.17|10060.17|10060.17|10060.17|0
1652180300000|2022-05-10 10:58:20|10060.39|10060.39|10060.39|10060.39|10060.39|10060.39|10060.39|10060.39|0
1652180330000|2022-05-10 10:58:50|10060.27|10060.27|10060.14|10060.14|10060.27|10060.27|10060.14|10060.14|0
1652180340000|2022-05-10 10:59:00|10060.01|10060.01|10060.01|10060.01|10060.01|10060.01|10060.01|10060.01|0
1652180350000|2022-05-10 10:59:10|10060.24|10060.24|10060.24|10060.24|10060.24|10060.24|10060.24|10060.24|0
1652180360000|2022-05-10 10:59:20|10059.88|10059.88|10060.66|10060.66|10060.66|10060.66|10059.88|10059.88|0
1652180370000|2022-05-10 10:59:30|10060.44|10060.44|10060.44|10060.44|10060.44|10060.44|10060.44|10060.44|0
1652180390000|2022-05-10 10:59:50|10058.88|10058.88|10057.29|10057.29|10058.88|10058.88|10057.29|10057.29|0
1652180400000|2022-05-10 11:00:00|10056.94|10056.94|10054.9|10054.9|10056.94|10056.94|10054.9|10054.9|0
1652180410000|2022-05-10 11:00:10|10055.08|10055.08|10054.89|10054.89|10055.08|10055.08|10054.53|10054.53|0
1652180420000|2022-05-10 11:00:20|10055.06|10055.06|10055.54|10055.54|10055.54|10055.54|10055.06|10055.06|0
1652180440000|2022-05-10 11:00:40|10055.71|10055.71|10055.54|10055.54|10055.71|10055.71|10055.54|10055.54|0
1652180450000|2022-05-10 11:00:50|10055.44|10055.44|10055.89|10055.89|10055.89|10055.89|10055.44|10055.44|0
1652180460000|2022-05-10 11:01:00|10056.26|10056.26|10055.34|10055.34|10056.26|10056.26|10055.34|10055.34|0
1652180470000|2022-05-10 11:01:10|10054.97|10054.97|10054.97|10054.97|10054.97|10054.97|10054.97|10054.97|0
1652180480000|2022-05-10 11:01:20|10055.5|10055.5|10055.5|10055.5|10055.5|10055.5|10055.5|10055.5|0
1652180490000|2022-05-10 11:01:30|10055.85|10055.85|10056.63|10056.63|10056.63|10056.63|10055.85|10055.85|0
1652180500000|2022-05-10 11:01:40|10056.85|10056.85|10056.85|10056.85|10056.85|10056.85|10056.85|10056.85|0
1652180510000|2022-05-10 11:01:50|10057|10057|10057|10057|10057|10057|10057|10057|0
1652180520000|2022-05-10 11:02:00|10057.77|10057.77|10057.91|10057.91|10057.91|10057.91|10057.77|10057.77|0
1652180530000|2022-05-10 11:02:10|10057.8|10057.8|10058.71|10058.71|10058.71|10058.71|10057.8|10057.8|0
1652180540000|2022-05-10 11:02:20|10059.03|10059.03|10059.03|10059.03|10059.03|10059.03|10059.03|10059.03|0
1652180550000|2022-05-10 11:02:30|10059.13|10059.13|10059.22|10059.22|10059.22|10059.22|10059.13|10059.13|0
1652180570000|2022-05-10 11:02:50|10058.97|10058.97|10058.97|10058.97|10058.97|10058.97|10058.97|10058.97|0
1652180600000|2022-05-10 11:03:20|10058.62|10058.62|10058.8|10058.8|10058.8|10058.8|10058.62|10058.62|0
1652180610000|2022-05-10 11:03:30|10059.67|10059.67|10059.67|10059.67|10059.67|10059.67|10059.67|10059.67|0
1652180620000|2022-05-10 11:03:40|10059.99|10059.99|10059.99|10059.99|10059.99|10059.99|10059.99|10059.99|0
1652180640000|2022-05-10 11:04:00|10059.55|10059.55|10059.55|10059.55|10059.55|10059.55|10059.55|10059.55|0
1652180650000|2022-05-10 11:04:10|10059.33|10059.33|10059.33|10059.33|10059.33|10059.33|10059.33|10059.33|0
1652180660000|2022-05-10 11:04:20|10059.75|10059.75|10059.75|10059.75|10059.75|10059.75|10059.75|10059.75|0
1652180670000|2022-05-10 11:04:30|10059.91|10059.91|10059.91|10059.91|10059.91|10059.91|10059.91|10059.91|0
1652180680000|2022-05-10 11:04:40|10059.58|10059.58|10059.26|10059.26|10059.58|10059.58|10059.26|10059.26|0
1652180690000|2022-05-10 11:04:50|10058.6|10058.6|10057.91|10057.91|10058.6|10058.6|10057.91|10057.91|0
1652180700000|2022-05-10 11:05:00|10058.13|10058.13|10055.85|10055.85|10058.13|10058.13|10055.85|10055.85|0
1652180710000|2022-05-10 11:05:10|10055.67|10055.67|10055.67|10055.67|10055.67|10055.67|10055.67|10055.67|0
1652180720000|2022-05-10 11:05:20|10055.44|10055.44|10053.09|10053.09|10055.44|10055.44|10053.09|10053.09|0
1652180730000|2022-05-10 11:05:30|10052.87|10052.87|10050.66|10050.66|10052.87|10052.87|10050.66|10050.66|0
1652180740000|2022-05-10 11:05:40|10050.34|10050.34|10050.34|10050.34|10050.34|10050.34|10050.34|10050.34|0
1652180750000|2022-05-10 11:05:50|10050.15|10050.15|10049.26|10049.26|10050.15|10050.15|10049.26|10049.26|0
1652180760000|2022-05-10 11:06:00|10049.36|10049.36|10049.64|10049.64|10049.64|10049.64|10049.36|10049.36|0
1652180770000|2022-05-10 11:06:10|10049.75|10049.75|10049.65|10049.65|10049.75|10049.75|10049.65|10049.65|0
1652180780000|2022-05-10 11:06:20|10049.32|10049.32|10047.95|10047.95|10049.32|10049.32|10047.86|10047.86|0
1652180790000|2022-05-10 11:06:30|10047.6|10047.6|10047.6|10047.6|10047.6|10047.6|10047.6|10047.6|0
1652180800000|2022-05-10 11:06:40|10048.03|10048.03|10048.03|10048.03|10048.03|10048.03|10048.03|10048.03|0
1652180810000|2022-05-10 11:06:50|10047.79|10047.79|10047.98|10047.98|10047.98|10047.98|10047.79|10047.79|0
1652180820000|2022-05-10 11:07:00|10048.26|10048.26|10047.89|10047.89|10048.26|10048.26|10047.89|10047.89|0
1652180830000|2022-05-10 11:07:10|10048.38|10048.38|10048.38|10048.38|10048.38|10048.38|10048.38|10048.38|0
1652180840000|2022-05-10 11:07:20|10048.81|10048.81|10048.82|10048.82|10048.92|10048.92|10048.81|10048.81|0
1652180850000|2022-05-10 11:07:30|10049.41|10049.41|10050.22|10050.22|10050.22|10050.22|10049.41|10049.41|0
1652180860000|2022-05-10 11:07:40|10050.59|10050.59|10051.99|10051.99|10052.15|10052.15|10050.59|10050.59|0
1652180880000|2022-05-10 11:08:00|10051.86|10051.86|10052.02|10052.02|10052.02|10052.02|10051.86|10051.86|0
1652180890000|2022-05-10 11:08:10|10052.8|10052.8|10052.8|10052.8|10052.8|10052.8|10052.8|10052.8|0
1652180900000|2022-05-10 11:08:20|10052.98|10052.98|10052.98|10052.98|10052.98|10052.98|10052.98|10052.98|0
1652180910000|2022-05-10 11:08:30|10052.55|10052.55|10052.55|10052.55|10052.55|10052.55|10052.55|10052.55|0
1652180930000|2022-05-10 11:08:50|10051.91|10051.91|10051.91|10051.91|10051.91|10051.91|10051.91|10051.91|0
1652180940000|2022-05-10 11:09:00|10051.74|10051.74|10052.85|10052.85|10052.85|10052.85|10051.55|10051.55|0
1652180970000|2022-05-10 11:09:30|10053.08|10053.08|10053.08|10053.08|10053.08|10053.08|10053.08|10053.08|0
1652181000000|2022-05-10 11:10:00|10052.99|10052.99|10052.89|10052.89|10052.99|10052.99|10052.89|10052.89|0
1652181040000|2022-05-10 11:10:40|10052.25|10052.25|10052.25|10052.25|10052.25|10052.25|10052.25|10052.25|0
1652181050000|2022-05-10 11:10:50|10052|10052|10052|10052|10052|10052|10052|10052|0
1652181060000|2022-05-10 11:11:00|10052.13|10052.13|10052.39|10052.39|10052.39|10052.39|10052.13|10052.13|0
1652181090000|2022-05-10 11:11:30|10052.52|10052.52|10052.06|10052.06|10052.52|10052.52|10052.06|10052.06|0
1652181100000|2022-05-10 11:11:40|10052.19|10052.19|10052.31|10052.31|10052.31|10052.31|10052.19|10052.19|0
1652181130000|2022-05-10 11:12:10|10051.96|10051.96|10052.18|10052.18|10052.18|10052.18|10051.96|10051.96|0
1652181140000|2022-05-10 11:12:20|10052.4|10052.4|10052.4|10052.4|10052.4|10052.4|10052.4|10052.4|0
1652181160000|2022-05-10 11:12:40|10052.24|10052.24|10052.24|10052.24|10052.24|10052.24|10052.24|10052.24|0
1652181170000|2022-05-10 11:12:50|10052.49|10052.49|10052.49|10052.49|10052.49|10052.49|10052.49|10052.49|0
1652181180000|2022-05-10 11:13:00|10052.27|10052.27|10052.27|10052.27|10052.27|10052.27|10052.19|10052.19|0
1652181200000|2022-05-10 11:13:20|10052.19|10052.19|10052.09|10052.09|10052.19|10052.19|10051.97|10051.97|0
1652181210000|2022-05-10 11:13:30|10052.27|10052.27|10052.09|10052.09|10052.27|10052.27|10052.09|10052.09|0
1652181220000|2022-05-10 11:13:40|10052|10052|10052|10052|10052|10052|10052|10052|0
1652181230000|2022-05-10 11:13:50|10051.92|10051.92|10051.92|10051.92|10051.92|10051.92|10051.92|10051.92|0
1652181250000|2022-05-10 11:14:10|10052.29|10052.29|10052.29|10052.29|10052.29|10052.29|10052.29|10052.29|0
1652181280000|2022-05-10 11:14:40|10052.07|10052.07|10052.51|10052.51|10052.51|10052.51|10052.07|10052.07|0
1652181290000|2022-05-10 11:14:50|10052.59|10052.59|10051.81|10051.81|10052.59|10052.59|10051.81|10051.81|0
1652181300000|2022-05-10 11:15:00|10051.32|10051.32|10052.17|10052.17|10052.17|10052.17|10051.32|10051.32|0
1652181310000|2022-05-10 11:15:10|10052.62|10052.62|10052.62|10052.62|10052.62|10052.62|10052.62|10052.62|0
1652181330000|2022-05-10 11:15:30|10051.84|10051.84|10052.16|10052.16|10052.16|10052.16|10051.84|10051.84|0
1652181360000|2022-05-10 11:16:00|10052.94|10052.94|10053.5|10053.5|10053.5|10053.5|10052.72|10052.72|0
1652181380000|2022-05-10 11:16:20|10052.72|10052.72|10052.55|10052.55|10052.9|10052.9|10052.55|10052.55|0
1652181390000|2022-05-10 11:16:30|10052.26|10052.26|10052.26|10052.26|10052.26|10052.26|10052.26|10052.26|0
1652181410000|2022-05-10 11:16:50|10053.04|10053.04|10053.04|10053.04|10053.04|10053.04|10053.04|10053.04|0
1652181430000|2022-05-10 11:17:10|10053.2|10053.2|10053.2|10053.2|10053.2|10053.2|10053.2|10053.2|0
1652181440000|2022-05-10 11:17:20|10053.57|10053.57|10053.57|10053.57|10053.57|10053.57|10053.57|10053.57|0
1652181460000|2022-05-10 11:17:40|10053.07|10053.07|10053.07|10053.07|10053.07|10053.07|10053.07|10053.07|0
1652181480000|2022-05-10 11:18:00|10052.95|10052.95|10052.82|10052.82|10052.95|10052.95|10052.82|10052.82|0
1652181490000|2022-05-10 11:18:10|10052.33|10052.33|10049.11|10049.11|10052.33|10052.33|10049.11|10049.11|0
1652181500000|2022-05-10 11:18:20|10048.61|10048.61|10047.73|10047.73|10048.61|10048.61|10047.73|10047.73|0
1652181510000|2022-05-10 11:18:30|10047.45|10047.45|10047.45|10047.45|10047.45|10047.45|10047.45|10047.45|0
1652181520000|2022-05-10 11:18:40|10046.72|10046.72|10044.55|10044.55|10046.72|10046.72|10044.55|10044.55|0
1652181530000|2022-05-10 11:18:50|10044.02|10044.02|10045.72|10045.72|10046.09|10046.09|10044.02|10044.02|0
1652181540000|2022-05-10 11:19:00|10046.09|10046.09|10045.9|10045.9|10046.26|10046.26|10045.9|10045.9|0
1652181550000|2022-05-10 11:19:10|10045.72|10045.72|10043.06|10043.06|10045.72|10045.72|10043.06|10043.06|0
1652181560000|2022-05-10 11:19:20|10042.28|10042.28|10041.63|10041.63|10042.28|10042.28|10041.63|10041.63|0
1652181570000|2022-05-10 11:19:30|10043.19|10043.19|10042.38|10042.38|10043.19|10043.19|10041.8|10041.8|0
1652181590000|2022-05-10 11:19:50|10042.75|10042.75|10042.61|10042.61|10042.75|10042.75|10042.38|10042.38|0
1652181600000|2022-05-10 11:20:00|10042.96|10042.96|10042.96|10042.96|10042.96|10042.96|10042.96|10042.96|0
1652181610000|2022-05-10 11:20:10|10042.84|10042.84|10043.02|10043.02|10043.02|10043.02|10042.84|10042.84|0
1652181620000|2022-05-10 11:20:20|10042.66|10042.66|10041.89|10041.89|10042.66|10042.66|10041.89|10041.89|0
1652181640000|2022-05-10 11:20:40|10042.05|10042.05|10042.05|10042.05|10042.05|10042.05|10042.05|10042.05|0
1652181650000|2022-05-10 11:20:50|10041.27|10041.27|10041.4|10041.4|10041.4|10041.4|10041.27|10041.27|0
1652181660000|2022-05-10 11:21:00|10041.17|10041.17|10040.68|10040.68|10041.17|10041.17|10040.68|10040.68|0
1652181670000|2022-05-10 11:21:10|10040.57|10040.57|10040.5|10040.5|10040.57|10040.57|10040.5|10040.5|0
1652181680000|2022-05-10 11:21:20|10040.58|10040.58|10040.58|10040.58|10040.58|10040.58|10040.58|10040.58|0
1652181690000|2022-05-10 11:21:30|10040.09|10040.09|10040.31|10040.31|10040.56|10040.56|10040.09|10040.09|0
1652181700000|2022-05-10 11:21:40|10040.05|10040.05|10039.18|10039.18|10040.05|10040.05|10039.18|10039.18|0
1652181720000|2022-05-10 11:22:00|10039.07|10039.07|10039.07|10039.07|10039.07|10039.07|10039.07|10039.07|0
1652181730000|2022-05-10 11:22:10|10038.29|10038.29|10038.74|10038.74|10038.74|10038.74|10038.29|10038.29|0
1652181740000|2022-05-10 11:22:20|10038.92|10038.92|10038.92|10038.92|10038.92|10038.92|10038.92|10038.92|0
1652181760000|2022-05-10 11:22:40|10039.14|10039.14|10038.89|10038.89|10039.14|10039.14|10038.89|10038.89|0
1652181780000|2022-05-10 11:23:00|10039.32|10039.32|10039.75|10039.75|10039.75|10039.75|10039.32|10039.32|0
1652181800000|2022-05-10 11:23:20|10039.83|10039.83|10039.57|10039.57|10039.83|10039.83|10039.57|10039.57|0
1652181810000|2022-05-10 11:23:30|10039.75|10039.75|10039.75|10039.75|10039.75|10039.75|10039.75|10039.75|0
1652181820000|2022-05-10 11:23:40|10039.6|10039.6|10040|10040|10040|10040|10039.6|10039.6|0
1652181830000|2022-05-10 11:23:50|10039.22|10039.22|10039.22|10039.22|10039.22|10039.22|10039.22|10039.22|0
1652181850000|2022-05-10 11:24:10|10039.48|10039.48|10039.48|10039.48|10039.48|10039.48|10039.48|10039.48|0
1652181870000|2022-05-10 11:24:30|10039.03|10039.03|10038.09|10038.09|10039.03|10039.03|10037.98|10037.98|0
1652181880000|2022-05-10 11:24:40|10038.19|10038.19|10037.97|10037.97|10038.19|10038.19|10037.97|10037.97|0
1652181900000|2022-05-10 11:25:00|10037.74|10037.74|10035.07|10035.07|10037.74|10037.74|10034.94|10034.94|0
1652181910000|2022-05-10 11:25:10|10034.33|10034.33|10034.33|10034.33|10034.33|10034.33|10034.33|10034.33|0
1652181920000|2022-05-10 11:25:20|10034.66|10034.66|10034.51|10034.51|10034.66|10034.66|10034.33|10034.33|0
1652181940000|2022-05-10 11:25:40|10033.73|10033.73|10032.94|10032.94|10033.73|10033.73|10032.94|10032.94|0
1652181950000|2022-05-10 11:25:50|10033.12|10033.12|10032.79|10032.79|10033.12|10033.12|10032.79|10032.79|0
1652181960000|2022-05-10 11:26:00|10032.53|10032.53|10031.78|10031.78|10032.91|10032.91|10031.78|10031.78|0
1652181970000|2022-05-10 11:26:10|10031.28|10031.28|10029.31|10029.31|10031.28|10031.28|10029.31|10029.31|0
1652181980000|2022-05-10 11:26:20|10028.95|10028.95|10028.51|10028.51|10028.95|10028.95|10028.51|10028.51|0
1652181990000|2022-05-10 11:26:30|10028.94|10028.94|10029.34|10029.34|10029.34|10029.34|10028.86|10028.86|0
1652182020000|2022-05-10 11:27:00|10028.9|10028.9|10029.23|10029.23|10029.23|10029.23|10028.9|10028.9|0
1652182030000|2022-05-10 11:27:10|10029.59|10029.59|10029.59|10029.59|10029.59|10029.59|10029.59|10029.59|0
1652182040000|2022-05-10 11:27:20|10029.4|10029.4|10029.15|10029.15|10029.4|10029.4|10029.15|10029.15|0
1652182050000|2022-05-10 11:27:30|10029.81|10029.81|10028.81|10028.81|10029.81|10029.81|10028.81|10028.81|0
1652182070000|2022-05-10 11:27:50|10029.91|10029.91|10029.91|10029.91|10029.91|10029.91|10029.91|10029.91|0
1652182080000|2022-05-10 11:28:00|10030.35|10030.35|10032.66|10032.66|10032.66|10032.66|10030.35|10030.35|0
1652182090000|2022-05-10 11:28:10|10032.24|10032.24|10032.29|10032.29|10032.46|10032.46|10032.24|10032.24|0
1652182100000|2022-05-10 11:28:20|10032.46|10032.46|10032.46|10032.46|10032.46|10032.46|10032.46|10032.46|0
1652182130000|2022-05-10 11:28:50|10032.34|10032.34|10032.34|10032.34|10032.34|10032.34|10032.34|10032.34|0
1652182140000|2022-05-10 11:29:00|10031.9|10031.9|10032.88|10032.88|10032.88|10032.88|10031.9|10031.9|0
1652182160000|2022-05-10 11:29:20|10032.53|10032.53|10032.53|10032.53|10032.53|10032.53|10032.53|10032.53|0
1652182170000|2022-05-10 11:29:30|10032.78|10032.78|10032.78|10032.78|10032.78|10032.78|10032.78|10032.78|0
1652182190000|2022-05-10 11:29:50|10032.59|10032.59|10032.59|10032.59|10032.59|10032.59|10032.59|10032.59|0
1652182210000|2022-05-10 11:30:10|10031.81|10031.81|10031.75|10031.75|10031.81|10031.81|10031.36|10031.36|0
1652182250000|2022-05-10 11:30:50|10031.91|10031.91|10031.91|10031.91|10031.91|10031.91|10031.91|10031.91|0
1652182260000|2022-05-10 11:31:00|10031.73|10031.73|10031.86|10031.86|10031.86|10031.86|10031.73|10031.73|0
1652182270000|2022-05-10 11:31:10|10032.21|10032.21|10032.21|10032.21|10032.21|10032.21|10032.21|10032.21|0
1652182290000|2022-05-10 11:31:30|10032.29|10032.29|10032.29|10032.29|10032.29|10032.29|10032.29|10032.29|0
1652182300000|2022-05-10 11:31:40|10033.07|10033.07|10033.29|10033.29|10033.29|10033.29|10033.07|10033.07|0
1652182310000|2022-05-10 11:31:50|10033.07|10033.07|10032.71|10032.71|10033.07|10033.07|10032.71|10032.71|0
1652182320000|2022-05-10 11:32:00|10032.53|10032.53|10032.53|10032.53|10032.53|10032.53|10032.53|10032.53|0
1652182350000|2022-05-10 11:32:30|10032.62|10032.62|10032.62|10032.62|10032.62|10032.62|10032.62|10032.62|0
1652182360000|2022-05-10 11:32:40|10031.84|10031.84|10031.84|10031.84|10031.84|10031.84|10031.84|10031.84|0
1652182380000|2022-05-10 11:33:00|10032.62|10032.62|10033.34|10033.34|10033.34|10033.34|10032.62|10032.62|0
1652182400000|2022-05-10 11:33:20|10034.25|10034.25|10034.25|10034.25|10034.25|10034.25|10034.25|10034.25|0
1652182410000|2022-05-10 11:33:30|10034.13|10034.13|10034.13|10034.13|10034.13|10034.13|10034.13|10034.13|0
1652182430000|2022-05-10 11:33:50|10034.34|10034.34|10034.34|10034.34|10034.34|10034.34|10034.34|10034.34|0
1652182440000|2022-05-10 11:34:00|10034.18|10034.18|10034.02|10034.02|10034.18|10034.18|10034.02|10034.02|0
1652182450000|2022-05-10 11:34:10|10034.37|10034.37|10034.91|10034.91|10034.91|10034.91|10034.37|10034.37|0
1652182480000|2022-05-10 11:34:40|10034.81|10034.81|10034.81|10034.81|10034.81|10034.81|10034.81|10034.81|0
1652182490000|2022-05-10 11:34:50|10034.31|10034.31|10034.31|10034.31|10034.31|10034.31|10034.31|10034.31|0
1652182510000|2022-05-10 11:35:10|10034.74|10034.74|10034.74|10034.74|10034.74|10034.74|10034.74|10034.74|0
1652182520000|2022-05-10 11:35:20|10034.31|10034.31|10034.31|10034.31|10034.31|10034.31|10034.31|10034.31|0
1652182530000|2022-05-10 11:35:30|10034.47|10034.47|10035.07|10035.07|10035.19|10035.19|10034.47|10034.47|0
1652182560000|2022-05-10 11:36:00|10035.85|10035.85|10035.58|10035.58|10035.85|10035.85|10035.58|10035.58|0
1652182570000|2022-05-10 11:36:10|10035.95|10035.95|10036.03|10036.03|10036.03|10036.03|10035.95|10035.95|0
1652182580000|2022-05-10 11:36:20|10036.81|10036.81|10036.81|10036.81|10036.81|10036.81|10036.81|10036.81|0
1652182590000|2022-05-10 11:36:30|10036.96|10036.96|10036.78|10036.78|10036.96|10036.96|10036.78|10036.78|0
1652182600000|2022-05-10 11:36:40|10036.61|10036.61|10036.61|10036.61|10036.61|10036.61|10036.61|10036.61|0
1652182630000|2022-05-10 11:37:10|10037.06|10037.06|10037.06|10037.06|10037.06|10037.06|10037.06|10037.06|0
1652182640000|2022-05-10 11:37:20|10037.84|10037.84|10037.84|10037.84|10037.84|10037.84|10037.84|10037.84|0
1652182680000|2022-05-10 11:38:00|10037.67|10037.67|10038.04|10038.04|10038.04|10038.04|10037.67|10037.67|0
1652182740000|2022-05-10 11:39:00|10037.3|10037.3|10037.3|10037.3|10037.3|10037.3|10037.3|10037.3|0
1652182770000|2022-05-10 11:39:30|10037.47|10037.47|10037.47|10037.47|10037.47|10037.47|10037.47|10037.47|0
1652182790000|2022-05-10 11:39:50|10037.83|10037.83|10037.83|10037.83|10037.83|10037.83|10037.83|10037.83|0
1652182810000|2022-05-10 11:40:10|10038.05|10038.05|10037.83|10037.83|10038.05|10038.05|10037.46|10037.46|0
1652182830000|2022-05-10 11:40:30|10038.02|10038.02|10038.9|10038.9|10038.9|10038.9|10038.02|10038.02|0
1652182870000|2022-05-10 11:41:10|10039.11|10039.11|10039.11|10039.11|10039.11|10039.11|10039.11|10039.11|0
1652182890000|2022-05-10 11:41:30|10038.59|10038.59|10037.98|10037.98|10038.59|10038.59|10037.98|10037.98|0
1652182900000|2022-05-10 11:41:40|10037.72|10037.72|10037.89|10037.89|10037.89|10037.89|10037.46|10037.46|0
1652182930000|2022-05-10 11:42:10|10038.12|10038.12|10038.7|10038.7|10038.7|10038.7|10038.12|10038.12|0
1652182940000|2022-05-10 11:42:20|10038.83|10038.83|10038.95|10038.95|10038.95|10038.95|10038.83|10038.83|0
1652182980000|2022-05-10 11:43:00|10039.17|10039.17|10038.51|10038.51|10039.17|10039.17|10038.51|10038.51|0
1652182990000|2022-05-10 11:43:10|10038.28|10038.28|10037.32|10037.32|10038.28|10038.28|10037.32|10037.32|0
1652183000000|2022-05-10 11:43:20|10036.54|10036.54|10036.54|10036.54|10036.54|10036.54|10036.54|10036.54|0
1652183010000|2022-05-10 11:43:30|10035.24|10035.24|10034.76|10034.76|10035.24|10035.24|10034.76|10034.76|0
1652183030000|2022-05-10 11:43:50|10034.05|10034.05|10033.02|10033.02|10034.05|10034.05|10031.83|10031.83|0
1652183040000|2022-05-10 11:44:00|10033.11|10033.11|10032.95|10032.95|10033.11|10033.11|10032.95|10032.95|0
1652183060000|2022-05-10 11:44:20|10032.62|10032.62|10032.4|10032.4|10032.62|10032.62|10032.4|10032.4|0
1652183080000|2022-05-10 11:44:40|10031.52|10031.52|10031.52|10031.52|10031.95|10031.95|10031.52|10031.52|0
1652183090000|2022-05-10 11:44:50|10031.27|10031.27|10031.27|10031.27|10031.27|10031.27|10031.27|10031.27|0
1652183100000|2022-05-10 11:45:00|10030.91|10030.91|10031.44|10031.44|10031.56|10031.56|10030.78|10030.78|0
1652183110000|2022-05-10 11:45:10|10031.62|10031.62|10031.62|10031.62|10031.62|10031.62|10031.62|10031.62|0
1652183130000|2022-05-10 11:45:30|10031.23|10031.23|10031.23|10031.23|10031.23|10031.23|10031.23|10031.23|0
1652183140000|2022-05-10 11:45:40|10031.1|10031.1|10031.28|10031.28|10031.54|10031.54|10030.57|10030.57|0
1652183150000|2022-05-10 11:45:50|10031.76|10031.76|10031.4|10031.4|10031.76|10031.76|10031.31|10031.31|0
1652183170000|2022-05-10 11:46:10|10031.66|10031.66|10031.21|10031.21|10031.66|10031.66|10031.21|10031.21|0
1652183180000|2022-05-10 11:46:20|10031.08|10031.08|10031.08|10031.08|10031.08|10031.08|10031.08|10031.08|0
1652183190000|2022-05-10 11:46:30|10030.66|10030.66|10030.66|10030.66|10030.66|10030.66|10030.66|10030.66|0
1652183200000|2022-05-10 11:46:40|10030.13|10030.13|10030.13|10030.13|10030.13|10030.13|10030.13|10030.13|0
1652183220000|2022-05-10 11:47:00|10029.91|10029.91|10029.79|10029.79|10029.91|10029.91|10029.79|10029.79|0
1652183230000|2022-05-10 11:47:10|10029.69|10029.69|10030.6|10030.6|10030.6|10030.6|10029.69|10029.69|0
1652183240000|2022-05-10 11:47:20|10030.89|10030.89|10031.14|10031.14|10031.67|10031.67|10030.89|10030.89|0
1652183260000|2022-05-10 11:47:40|10031.41|10031.41|10032|10032|10032|10032|10031.41|10031.41|0
1652183280000|2022-05-10 11:48:00|10032.44|10032.44|10034.29|10034.29|10034.29|10034.29|10032.44|10032.44|0
1652183290000|2022-05-10 11:48:10|10034.56|10034.56|10033.63|10033.63|10034.56|10034.56|10033.63|10033.63|0
1652183300000|2022-05-10 11:48:20|10033.5|10033.5|10032.27|10032.27|10033.5|10033.5|10032.27|10032.27|0
1652183320000|2022-05-10 11:48:40|10032.14|10032.14|10032.14|10032.14|10032.14|10032.14|10032.14|10032.14|0
1652183330000|2022-05-10 11:48:50|10031.98|10031.98|10032.13|10032.13|10032.29|10032.29|10031.98|10031.98|0
1652183370000|2022-05-10 11:49:30|10032.74|10032.74|10032.74|10032.74|10032.74|10032.74|10032.74|10032.74|0
1652183380000|2022-05-10 11:49:40|10032.5|10032.5|10032.5|10032.5|10032.5|10032.5|10032.5|10032.5|0
1652183410000|2022-05-10 11:50:10|10032.62|10032.62|10033.83|10033.83|10033.83|10033.83|10032.62|10032.62|0
1652183430000|2022-05-10 11:50:30|10033.97|10033.97|10033.97|10033.97|10033.97|10033.97|10033.97|10033.97|0
1652183440000|2022-05-10 11:50:40|10034.75|10034.75|10035.28|10035.28|10035.28|10035.28|10034.75|10034.75|0
1652183450000|2022-05-10 11:50:50|10035.45|10035.45|10036.78|10036.78|10036.78|10036.78|10035.45|10035.45|0
1652183460000|2022-05-10 11:51:00|10037.15|10037.15|10037.4|10037.4|10037.4|10037.4|10037.15|10037.15|0
1652183480000|2022-05-10 11:51:20|10037.61|10037.61|10037.61|10037.61|10037.61|10037.61|10037.61|10037.61|0
1652183490000|2022-05-10 11:51:30|10036.84|10036.84|10036.66|10036.66|10036.84|10036.84|10036.66|10036.66|0
1652183500000|2022-05-10 11:51:40|10036.29|10036.29|10036.13|10036.13|10036.29|10036.29|10036.13|10036.13|0
1652183510000|2022-05-10 11:51:50|10035.96|10035.96|10034.75|10034.75|10035.96|10035.96|10034.75|10034.75|0
1652183520000|2022-05-10 11:52:00|10034.93|10034.93|10034.49|10034.49|10035.11|10035.11|10034.49|10034.49|0
1652183530000|2022-05-10 11:52:10|10034.06|10034.06|10034.27|10034.27|10034.27|10034.27|10033.84|10033.84|0
1652183540000|2022-05-10 11:52:20|10034.15|10034.15|10034.15|10034.15|10034.15|10034.15|10034.15|10034.15|0
1652183560000|2022-05-10 11:52:40|10033.99|10033.99|10033.99|10033.99|10033.99|10033.99|10033.99|10033.99|0
1652183580000|2022-05-10 11:53:00|10034.41|10034.41|10033.99|10033.99|10034.41|10034.41|10033.99|10033.99|0
1652183600000|2022-05-10 11:53:20|10034.21|10034.21|10034.21|10034.21|10034.21|10034.21|10034.21|10034.21|0
1652183610000|2022-05-10 11:53:30|10034.53|10034.53|10035.31|10035.31|10035.31|10035.31|10034.53|10034.53|0
1652183620000|2022-05-10 11:53:40|10035.72|10035.72|10035.2|10035.2|10035.72|10035.72|10035.2|10035.2|0
1652183660000|2022-05-10 11:54:20|10036.07|10036.07|10036.07|10036.07|10036.07|10036.07|10036.07|10036.07|0
1652183680000|2022-05-10 11:54:40|10036.4|10036.4|10036.07|10036.07|10036.4|10036.4|10036.07|10036.07|0
1652183690000|2022-05-10 11:54:50|10035.91|10035.91|10036.03|10036.03|10036.03|10036.03|10035.25|10035.25|0
1652183700000|2022-05-10 11:55:00|10036.21|10036.21|10036.21|10036.21|10036.21|10036.21|10036.21|10036.21|0
1652183710000|2022-05-10 11:55:10|10036.64|10036.64|10037.26|10037.26|10037.26|10037.26|10036.64|10036.64|0
1652183720000|2022-05-10 11:55:20|10037.48|10037.48|10037.78|10037.78|10037.78|10037.78|10037.48|10037.48|0
1652183730000|2022-05-10 11:55:30|10038.13|10038.13|10038.45|10038.45|10038.45|10038.45|10038.13|10038.13|0
1652183740000|2022-05-10 11:55:40|10038.7|10038.7|10039.38|10039.38|10039.38|10039.38|10038.7|10038.7|0
1652183750000|2022-05-10 11:55:50|10039.74|10039.74|10039.64|10039.64|10039.74|10039.74|10039.38|10039.38|0
1652183760000|2022-05-10 11:56:00|10039.81|10039.81|10039.81|10039.81|10039.81|10039.81|10039.81|10039.81|0
1652183780000|2022-05-10 11:56:20|10039.57|10039.57|10039.57|10039.57|10039.57|10039.57|10039.57|10039.57|0
1652183790000|2022-05-10 11:56:30|10039.93|10039.93|10039.93|10039.93|10039.93|10039.93|10039.93|10039.93|0
1652183810000|2022-05-10 11:56:50|10040.12|10040.12|10040.12|10040.12|10040.12|10040.12|10040.12|10040.12|0
1652183820000|2022-05-10 11:57:00|10040.98|10040.98|10040.98|10040.98|10040.98|10040.98|10040.98|10040.98|0
1652183830000|2022-05-10 11:57:10|10041.3|10041.3|10041.46|10041.46|10041.46|10041.46|10041.3|10041.3|0
1652183840000|2022-05-10 11:57:20|10041.14|10041.14|10041.14|10041.14|10041.14|10041.14|10041.14|10041.14|0
1652183850000|2022-05-10 11:57:30|10040.92|10040.92|10040.85|10040.85|10040.92|10040.92|10040.85|10040.85|0
1652183860000|2022-05-10 11:57:40|10041.07|10041.07|10040.72|10040.72|10041.07|10041.07|10040.72|10040.72|0
1652183880000|2022-05-10 11:58:00|10040.89|10040.89|10041.29|10041.29|10041.29|10041.29|10040.89|10040.89|0
1652183900000|2022-05-10 11:58:20|10041.74|10041.74|10041.74|10041.74|10041.74|10041.74|10041.74|10041.74|0
1652183920000|2022-05-10 11:58:40|10041.92|10041.92|10041.74|10041.74|10041.92|10041.92|10041.74|10041.74|0
1652183950000|2022-05-10 11:59:10|10042.11|10042.11|10042.11|10042.11|10042.11|10042.11|10042.11|10042.11|0
1652183960000|2022-05-10 11:59:20|10042.37|10042.37|10042.37|10042.37|10042.37|10042.37|10042.37|10042.37|0
1652183980000|2022-05-10 11:59:40|10042.23|10042.23|10042.23|10042.23|10042.23|10042.23|10042.23|10042.23|0
1652183990000|2022-05-10 11:59:50|10042.32|10042.32|10042.48|10042.48|10042.48|10042.48|10042.32|10042.32|0
1652184010000|2022-05-10 12:00:10|10042.7|10042.7|10043.7|10043.7|10043.7|10043.7|10042.7|10042.7|0
1652184020000|2022-05-10 12:00:20|10044.15|10044.15|10044.57|10044.57|10044.93|10044.93|10044.15|10044.15|0
1652184030000|2022-05-10 12:00:30|10044.8|10044.8|10045.6|10045.6|10045.6|10045.6|10044.8|10044.8|0
1652184040000|2022-05-10 12:00:40|10045.95|10045.95|10045.95|10045.95|10045.95|10045.95|10045.95|10045.95|0
1652184050000|2022-05-10 12:00:50|10046.32|10046.32|10046.32|10046.32|10046.32|10046.32|10046.32|10046.32|0
1652184060000|2022-05-10 12:01:00|10046.16|10046.16|10046.62|10046.62|10046.62|10046.62|10045.93|10045.93|0
1652184070000|2022-05-10 12:01:10|10046.4|10046.4|10046.57|10046.57|10046.57|10046.57|10046.4|10046.4|0
1652184090000|2022-05-10 12:01:30|10047.05|10047.05|10047.05|10047.05|10047.05|10047.05|10047.05|10047.05|0
1652184140000|2022-05-10 12:02:20|10047.13|10047.13|10049.29|10049.29|10049.29|10049.29|10047.13|10047.13|0
1652184150000|2022-05-10 12:02:30|10050.13|10050.13|10051.21|10051.21|10051.21|10051.21|10050|10050|0
1652184160000|2022-05-10 12:02:40|10051.13|10051.13|10051.35|10051.35|10051.35|10051.35|10051.13|10051.13|0
1652184170000|2022-05-10 12:02:50|10051.52|10051.52|10051.79|10051.79|10051.79|10051.79|10051.52|10051.52|0
1652184180000|2022-05-10 12:03:00|10052.31|10052.31|10052.31|10052.31|10052.31|10052.31|10052.31|10052.31|0
1652184190000|2022-05-10 12:03:10|10052.64|10052.64|10053.25|10053.25|10053.25|10053.25|10052.64|10052.64|0
1652184200000|2022-05-10 12:03:20|10052.88|10052.88|10052.88|10052.88|10052.88|10052.88|10052.88|10052.88|0
1652184230000|2022-05-10 12:03:50|10053.25|10053.25|10053.25|10053.25|10053.25|10053.25|10053.25|10053.25|0
1652184290000|2022-05-10 12:04:50|10054.55|10054.55|10053.94|10053.94|10055.33|10055.33|10053.94|10053.94|0
1652184300000|2022-05-10 12:05:00|10055.31|10055.31|10055.31|10055.31|10055.31|10055.31|10055.31|10055.31|0
1652184340000|2022-05-10 12:05:40|10054.53|10054.53|10053.35|10053.35|10054.53|10054.53|10053.35|10053.35|0
1652184360000|2022-05-10 12:06:00|10053.84|10053.84|10054.21|10054.21|10054.21|10054.21|10053.84|10053.84|0
1652184370000|2022-05-10 12:06:10|10054.39|10054.39|10054.39|10054.39|10054.39|10054.39|10054.39|10054.39|0
1652184380000|2022-05-10 12:06:20|10054.81|10054.81|10054.71|10054.71|10054.81|10054.81|10054.6|10054.6|0
1652184390000|2022-05-10 12:06:30|10055.39|10055.39|10056.17|10056.17|10056.17|10056.17|10055.39|10055.39|0
1652184400000|2022-05-10 12:06:40|10056.24|10056.24|10055.61|10055.61|10056.52|10056.52|10055.61|10055.61|0
1652184420000|2022-05-10 12:07:00|10055.39|10055.39|10054.93|10054.93|10055.39|10055.39|10054.93|10054.93|0
1652184430000|2022-05-10 12:07:10|10054.7|10054.7|10054.7|10054.7|10054.7|10054.7|10054.7|10054.7|0
1652184450000|2022-05-10 12:07:30|10054.86|10054.86|10054.86|10054.86|10054.86|10054.86|10054.86|10054.86|0
1652184460000|2022-05-10 12:07:40|10055.64|10055.64|10054.35|10054.35|10055.64|10055.64|10054.35|10054.35|0
1652184480000|2022-05-10 12:08:00|10054.27|10054.27|10054.01|10054.01|10054.27|10054.27|10053.92|10053.92|0
1652184490000|2022-05-10 12:08:10|10054.26|10054.26|10054.75|10054.75|10054.75|10054.75|10054.26|10054.26|0
1652184500000|2022-05-10 12:08:20|10054.35|10054.35|10054.35|10054.35|10054.35|10054.35|10054.35|10054.35|0
1652184510000|2022-05-10 12:08:30|10054.48|10054.48|10054.48|10054.48|10054.48|10054.48|10054.48|10054.48|0
1652184520000|2022-05-10 12:08:40|10054.61|10054.61|10054.73|10054.73|10054.73|10054.73|10054.61|10054.61|0
1652184540000|2022-05-10 12:09:00|10055.17|10055.17|10055.17|10055.17|10055.17|10055.17|10055.17|10055.17|0
1652184550000|2022-05-10 12:09:10|10055.04|10055.04|10055.34|10055.34|10055.34|10055.34|10054.91|10054.91|0
1652184560000|2022-05-10 12:09:20|10056|10056|10055.65|10055.65|10056|10056|10055.65|10055.65|0
1652184570000|2022-05-10 12:09:30|10055.43|10055.43|10055.43|10055.43|10055.43|10055.43|10055.43|10055.43|0
1652184590000|2022-05-10 12:09:50|10055.56|10055.56|10055.56|10055.56|10055.56|10055.56|10055.56|10055.56|0
1652184600000|2022-05-10 12:10:00|10054|10054|10054.07|10054.07|10054.07|10054.07|10054|10054|0
1652184610000|2022-05-10 12:10:10|10054.55|10054.55|10054.55|10054.55|10054.55|10054.55|10054.55|10054.55|0
1652184620000|2022-05-10 12:10:20|10054.77|10054.77|10054.67|10054.67|10055.03|10055.03|10054.67|10054.67|0
1652184640000|2022-05-10 12:10:40|10054.91|10054.91|10054.91|10054.91|10054.91|10054.91|10054.91|10054.91|0
1652184650000|2022-05-10 12:10:50|10054.78|10054.78|10054.78|10054.78|10054.78|10054.78|10054.78|10054.78|0
1652184660000|2022-05-10 12:11:00|10055|10055|10054.52|10054.52|10055|10055|10054.52|10054.52|0
1652184690000|2022-05-10 12:11:30|10054.29|10054.29|10054.29|10054.29|10054.29|10054.29|10054.29|10054.29|0
1652184700000|2022-05-10 12:11:40|10053.89|10053.89|10053.89|10053.89|10053.89|10053.89|10053.89|10053.89|0
1652184710000|2022-05-10 12:11:50|10053.8|10053.8|10053.8|10053.8|10053.8|10053.8|10053.8|10053.8|0
1652184730000|2022-05-10 12:12:10|10054.17|10054.17|10053.3|10053.3|10054.17|10054.17|10053.3|10053.3|0
1652184760000|2022-05-10 12:12:40|10053.52|10053.52|10053.52|10053.52|10053.52|10053.52|10053.52|10053.52|0
1652184780000|2022-05-10 12:13:00|10053.65|10053.65|10053.65|10053.65|10053.65|10053.65|10053.65|10053.65|0
1652184790000|2022-05-10 12:13:10|10053.43|10053.43|10053.21|10053.21|10053.43|10053.43|10053.21|10053.21|0
1652184810000|2022-05-10 12:13:30|10053.39|10053.39|10053.39|10053.39|10053.39|10053.39|10053.39|10053.39|0
1652184820000|2022-05-10 12:13:40|10053.71|10053.71|10054.04|10054.04|10054.04|10054.04|10053.39|10053.39|0
1652184830000|2022-05-10 12:13:50|10054.2|10054.2|10054.01|10054.01|10054.2|10054.2|10054.01|10054.01|0
1652184840000|2022-05-10 12:14:00|10054.79|10054.79|10055.12|10055.12|10055.12|10055.12|10054.79|10054.79|0
1652184860000|2022-05-10 12:14:20|10054.79|10054.79|10054.79|10054.79|10054.79|10054.79|10054.79|10054.79|0
1652184870000|2022-05-10 12:14:30|10055.44|10055.44|10055.44|10055.44|10055.44|10055.44|10055.44|10055.44|0
1652184880000|2022-05-10 12:14:40|10055.12|10055.12|10055.12|10055.12|10055.12|10055.12|10055.12|10055.12|0
1652184890000|2022-05-10 12:14:50|10055.24|10055.24|10055.36|10055.36|10055.36|10055.36|10055.24|10055.24|0
1652184900000|2022-05-10 12:15:00|10055.49|10055.49|10055.61|10055.61|10055.61|10055.61|10055.49|10055.49|0
1652184910000|2022-05-10 12:15:10|10055.84|10055.84|10055.84|10055.84|10055.84|10055.84|10055.84|10055.84|0
1652184930000|2022-05-10 12:15:30|10056.35|10056.35|10056.02|10056.02|10056.35|10056.35|10056.02|10056.02|0
1652184940000|2022-05-10 12:15:40|10056.18|10056.18|10056.18|10056.18|10056.18|10056.18|10056.18|10056.18|0
1652184950000|2022-05-10 12:15:50|10056.55|10056.55|10056.55|10056.55|10056.55|10056.55|10056.55|10056.55|0
1652184980000|2022-05-10 12:16:20|10056.42|10056.42|10056.42|10056.42|10056.42|10056.42|10056.42|10056.42|0
1652184990000|2022-05-10 12:16:30|10056.86|10056.86|10056.86|10056.86|10056.86|10056.86|10056.86|10056.86|0
1652185000000|2022-05-10 12:16:40|10056.94|10056.94|10056.94|10056.94|10056.94|10056.94|10056.94|10056.94|0
1652185010000|2022-05-10 12:16:50|10057.29|10057.29|10057.29|10057.29|10057.29|10057.29|10057.29|10057.29|0
1652185020000|2022-05-10 12:17:00|10057.16|10057.16|10057.42|10057.42|10057.42|10057.42|10057.16|10057.16|0
1652185030000|2022-05-10 12:17:10|10057.75|10057.75|10057.83|10057.83|10057.83|10057.83|10057.75|10057.75|0
1652185040000|2022-05-10 12:17:20|10057.93|10057.93|10057.81|10057.81|10057.93|10057.93|10057.81|10057.81|0
1652185050000|2022-05-10 12:17:30|10058.13|10058.13|10058.13|10058.13|10058.13|10058.13|10058.13|10058.13|0
1652185070000|2022-05-10 12:17:50|10057.91|10057.91|10057.89|10057.89|10058.33|10058.33|10057.89|10057.89|0
1652185080000|2022-05-10 12:18:00|10057.79|10057.79|10057.41|10057.41|10057.79|10057.79|10057.41|10057.41|0
1652185090000|2022-05-10 12:18:10|10056.5|10056.5|10057.08|10057.08|10057.08|10057.08|10056.5|10056.5|0
1652185100000|2022-05-10 12:18:20|10057.45|10057.45|10057.81|10057.81|10057.81|10057.81|10057.45|10057.45|0
1652185110000|2022-05-10 12:18:30|10058.18|10058.18|10058.39|10058.39|10058.39|10058.39|10058.18|10058.18|0
1652185120000|2022-05-10 12:18:40|10058.57|10058.57|10058.57|10058.57|10058.57|10058.57|10058.57|10058.57|0
1652185140000|2022-05-10 12:19:00|10058.45|10058.45|10058.22|10058.22|10058.45|10058.45|10058.22|10058.22|0
1652185150000|2022-05-10 12:19:10|10058.48|10058.48|10058.31|10058.31|10058.74|10058.74|10058.31|10058.31|0
1652185160000|2022-05-10 12:19:20|10058.56|10058.56|10058.03|10058.03|10058.56|10058.56|10058.03|10058.03|0
1652185170000|2022-05-10 12:19:30|10058.81|10058.81|10058.81|10058.81|10058.81|10058.81|10058.81|10058.81|0
1652185180000|2022-05-10 12:19:40|10059.04|10059.04|10059.04|10059.04|10059.04|10059.04|10059.04|10059.04|0
1652185190000|2022-05-10 12:19:50|10059.21|10059.21|10059.21|10059.21|10059.21|10059.21|10059.21|10059.21|0
1652185200000|2022-05-10 12:20:00|10058.98|10058.98|10058.98|10058.98|10058.98|10058.98|10058.98|10058.98|0
1652185210000|2022-05-10 12:20:10|10058.81|10058.81|10059.17|10059.17|10059.17|10059.17|10058.81|10058.81|0
1652185220000|2022-05-10 12:20:20|10059.54|10059.54|10059.54|10059.54|10059.54|10059.54|10059.54|10059.54|0
1652185230000|2022-05-10 12:20:30|10059.71|10059.71|10059.89|10059.89|10059.89|10059.89|10059.49|10059.49|0
1652185240000|2022-05-10 12:20:40|10060.12|10060.12|10061.34|10061.34|10061.85|10061.85|10060.12|10060.12|0
1652185250000|2022-05-10 12:20:50|10061.41|10061.41|10061.11|10061.11|10061.57|10061.57|10061.11|10061.11|0
1652185270000|2022-05-10 12:21:10|10060.88|10060.88|10060.88|10060.88|10060.88|10060.88|10060.88|10060.88|0
1652185300000|2022-05-10 12:21:40|10060.52|10060.52|10061.17|10061.17|10061.17|10061.17|10060.26|10060.26|0
1652185310000|2022-05-10 12:21:50|10061.4|10061.4|10061.52|10061.52|10061.52|10061.52|10061.4|10061.4|0
1652185320000|2022-05-10 12:22:00|10061.75|10061.75|10061.75|10061.75|10061.75|10061.75|10061.75|10061.75|0
1652185330000|2022-05-10 12:22:10|10061.27|10061.27|10061.6|10061.6|10061.6|10061.6|10061.27|10061.27|0
1652185340000|2022-05-10 12:22:20|10061.96|10061.96|10061.83|10061.83|10061.96|10061.96|10061.51|10061.51|0
1652185350000|2022-05-10 12:22:30|10062.28|10062.28|10063.56|10063.56|10063.56|10063.56|10062.28|10062.28|0
1652185360000|2022-05-10 12:22:40|10063.34|10063.34|10063.77|10063.77|10063.77|10063.77|10063.34|10063.34|0
1652185370000|2022-05-10 12:22:50|10063.54|10063.54|10063.16|10063.16|10063.54|10063.54|10063.16|10063.16|0
1652185380000|2022-05-10 12:23:00|10062.71|10062.71|10062.93|10062.93|10062.93|10062.93|10062.71|10062.71|0
1652185390000|2022-05-10 12:23:10|10063.62|10063.62|10064.51|10064.51|10064.97|10064.97|10063.62|10063.62|0
1652185400000|2022-05-10 12:23:20|10065.39|10065.39|10066.1|10066.1|10066.17|10066.17|10065.39|10065.39|0
1652185410000|2022-05-10 12:23:30|10066.36|10066.36|10065.68|10065.68|10066.36|10066.36|10065.68|10065.68|0
1652185420000|2022-05-10 12:23:40|10065.45|10065.45|10065.75|10065.75|10065.75|10065.75|10065.23|10065.23|0
1652185430000|2022-05-10 12:23:50|10065.53|10065.53|10066.44|10066.44|10066.44|10066.44|10065.53|10065.53|0
1652185440000|2022-05-10 12:24:00|10067.13|10067.13|10066.95|10066.95|10067.51|10067.51|10066.95|10066.95|0
1652185450000|2022-05-10 12:24:10|10066.73|10066.73|10066.51|10066.51|10066.73|10066.73|10066.51|10066.51|0
1652185480000|2022-05-10 12:24:40|10066.64|10066.64|10066.4|10066.4|10066.89|10066.89|10066.38|10066.38|0
1652185530000|2022-05-10 12:25:30|10066.27|10066.27|10066.14|10066.14|10066.27|10066.27|10066.14|10066.14|0
1652185540000|2022-05-10 12:25:40|10065.91|10065.91|10065.91|10065.91|10065.91|10065.91|10065.91|10065.91|0
1652185560000|2022-05-10 12:26:00|10065.42|10065.42|10064.93|10064.93|10065.42|10065.42|10064.93|10064.93|0
1652185570000|2022-05-10 12:26:10|10065.18|10065.18|10065.18|10065.18|10065.18|10065.18|10065.18|10065.18|0
1652185590000|2022-05-10 12:26:30|10065.63|10065.63|10065.4|10065.4|10065.63|10065.63|10065.4|10065.4|0
1652185630000|2022-05-10 12:27:10|10065.62|10065.62|10065.62|10065.62|10065.62|10065.62|10065.62|10065.62|0
1652185650000|2022-05-10 12:27:30|10065.51|10065.51|10065.51|10065.51|10065.51|10065.51|10065.51|10065.51|0
1652185680000|2022-05-10 12:28:00|10065.64|10065.64|10065.64|10065.64|10065.64|10065.64|10065.64|10065.64|0
1652185730000|2022-05-10 12:28:50|10065.86|10065.86|10065.86|10065.86|10065.86|10065.86|10065.86|10065.86|0
1652185740000|2022-05-10 12:29:00|10065.78|10065.78|10066.19|10066.19|10066.19|10066.19|10065.78|10065.78|0
1652185770000|2022-05-10 12:29:30|10064.63|10064.63|10063.85|10063.85|10064.63|10064.63|10063.85|10063.85|0
1652185780000|2022-05-10 12:29:40|10062.29|10062.29|10062.42|10062.42|10062.42|10062.42|10062.29|10062.29|0
1652185790000|2022-05-10 12:29:50|10062.79|10062.79|10063.66|10063.66|10063.66|10063.66|10062.79|10062.79|0
1652185800000|2022-05-10 12:30:00|10063.55|10063.55|10063.42|10063.42|10063.55|10063.55|10063.42|10063.42|0
1652185810000|2022-05-10 12:30:10|10062.64|10062.64|10061.85|10061.85|10062.64|10062.64|10061.75|10061.75|0
1652185820000|2022-05-10 12:30:20|10061.98|10061.98|10061.63|10061.63|10061.98|10061.98|10061.46|10061.46|0
1652185830000|2022-05-10 12:30:30|10061.52|10061.52|10061.52|10061.52|10061.52|10061.52|10061.52|10061.52|0
1652185840000|2022-05-10 12:30:40|10061.09|10061.09|10061.09|10061.09|10061.09|10061.09|10061.09|10061.09|0
1652185860000|2022-05-10 12:31:00|10061.42|10061.42|10061.42|10061.42|10061.42|10061.42|10061.42|10061.42|0
1652185870000|2022-05-10 12:31:10|10061.54|10061.54|10061.54|10061.54|10061.54|10061.54|10061.54|10061.54|0
1652185880000|2022-05-10 12:31:20|10061.98|10061.98|10061.88|10061.88|10061.98|10061.98|10061.7|10061.7|0
1652185890000|2022-05-10 12:31:30|10061.7|10061.7|10061.7|10061.7|10061.7|10061.7|10061.7|10061.7|0
1652185900000|2022-05-10 12:31:40|10061.88|10061.88|10061.99|10061.99|10061.99|10061.99|10061.88|10061.88|0
1652185920000|2022-05-10 12:32:00|10062.08|10062.08|10061.3|10061.3|10062.08|10062.08|10061.3|10061.3|0
1652185930000|2022-05-10 12:32:10|10061.66|10061.66|10062.06|10062.06|10062.06|10062.06|10061.42|10061.42|0
1652185940000|2022-05-10 12:32:20|10061.93|10061.93|10060.89|10060.89|10061.93|10061.93|10060.89|10060.89|0
1652185950000|2022-05-10 12:32:30|10060.63|10060.63|10060.63|10060.63|10060.63|10060.63|10060.63|10060.63|0
1652185970000|2022-05-10 12:32:50|10061.05|10061.05|10061.05|10061.05|10061.05|10061.05|10061.05|10061.05|0
1652185990000|2022-05-10 12:33:10|10060.53|10060.53|10061.05|10061.05|10061.05|10061.05|10060.53|10060.53|0
1652186000000|2022-05-10 12:33:20|10060.7|10060.7|10060.7|10060.7|10060.7|10060.7|10060.7|10060.7|0
1652186030000|2022-05-10 12:33:50|10060.34|10060.34|10059.64|10059.64|10060.34|10060.34|10059.64|10059.64|0
1652186040000|2022-05-10 12:34:00|10059.42|10059.42|10059.33|10059.33|10059.42|10059.42|10059.33|10059.33|0
1652186050000|2022-05-10 12:34:10|10059.52|10059.52|10059.42|10059.42|10059.61|10059.61|10059.24|10059.24|0
1652186060000|2022-05-10 12:34:20|10059.51|10059.51|10059.48|10059.48|10059.87|10059.87|10059.48|10059.48|0
1652186070000|2022-05-10 12:34:30|10059.66|10059.66|10059.98|10059.98|10059.98|10059.98|10059.66|10059.66|0
1652186080000|2022-05-10 12:34:40|10059.9|10059.9|10060.15|10060.15|10060.15|10060.15|10059.9|10059.9|0
1652186090000|2022-05-10 12:34:50|10060.37|10060.37|10060.59|10060.59|10060.59|10060.59|10060.37|10060.37|0
1652186100000|2022-05-10 12:35:00|10060.76|10060.76|10063.36|10063.36|10064.14|10064.14|10060.76|10060.76|0
1652186110000|2022-05-10 12:35:10|10063.19|10063.19|10063.19|10063.19|10063.19|10063.19|10063.19|10063.19|0
1652186140000|2022-05-10 12:35:40|10063.44|10063.44|10063.44|10063.44|10063.44|10063.44|10063.44|10063.44|0
1652186160000|2022-05-10 12:36:00|10063.25|10063.25|10066.26|10066.26|10066.26|10066.26|10063.25|10063.25|0
1652186170000|2022-05-10 12:36:10|10065.8|10065.8|10066.02|10066.02|10066.02|10066.02|10065.8|10065.8|0
1652186200000|2022-05-10 12:36:40|10066.14|10066.14|10066.14|10066.14|10066.14|10066.14|10066.14|10066.14|0
1652186210000|2022-05-10 12:36:50|10066.27|10066.27|10066.27|10066.27|10066.27|10066.27|10066.27|10066.27|0
1652186220000|2022-05-10 12:37:00|10065.91|10065.91|10068.16|10068.16|10068.16|10068.16|10065.91|10065.91|0
1652186230000|2022-05-10 12:37:10|10067.73|10067.73|10067.73|10067.73|10067.73|10067.73|10067.73|10067.73|0
1652186250000|2022-05-10 12:37:30|10067.48|10067.48|10066.53|10066.53|10067.83|10067.83|10066.53|10066.53|0
1652186260000|2022-05-10 12:37:40|10066.69|10066.69|10066.35|10066.35|10066.69|10066.69|10066.27|10066.27|0
1652186270000|2022-05-10 12:37:50|10066.43|10066.43|10066.43|10066.43|10066.43|10066.43|10066.43|10066.43|0
1652186280000|2022-05-10 12:38:00|10066.59|10066.59|10066.77|10066.77|10066.84|10066.84|10066.59|10066.59|0
1652186320000|2022-05-10 12:38:40|10067.21|10067.21|10067.59|10067.59|10067.59|10067.59|10066.68|10066.68|0
1652186330000|2022-05-10 12:38:50|10067.41|10067.41|10067.02|10067.02|10067.41|10067.41|10067.02|10067.02|0
1652186340000|2022-05-10 12:39:00|10066.81|10066.81|10066.5|10066.5|10066.97|10066.97|10066.5|10066.5|0
1652186350000|2022-05-10 12:39:10|10066.42|10066.42|10066.42|10066.42|10066.42|10066.42|10066.42|10066.42|0
1652186360000|2022-05-10 12:39:20|10067.16|10067.16|10067.41|10067.41|10067.41|10067.41|10067.16|10067.16|0
1652186370000|2022-05-10 12:39:30|10068.03|10068.03|10068.4|10068.4|10068.4|10068.4|10068.03|10068.03|0
1652186380000|2022-05-10 12:39:40|10067.78|10067.78|10068.21|10068.21|10068.21|10068.21|10067.78|10067.78|0
1652186390000|2022-05-10 12:39:50|10067.96|10067.96|10067.96|10067.96|10067.96|10067.96|10067.96|10067.96|0
1652186400000|2022-05-10 12:40:00|10068.21|10068.21|10069.77|10069.77|10069.77|10069.77|10068.21|10068.21|0
1652186410000|2022-05-10 12:40:10|10069.59|10069.59|10069.17|10069.17|10069.59|10069.59|10069.17|10069.17|0
1652186420000|2022-05-10 12:40:20|10069.6|10069.6|10068.94|10068.94|10069.6|10069.6|10068.94|10068.94|0
1652186430000|2022-05-10 12:40:30|10068.57|10068.57|10068.57|10068.57|10068.57|10068.57|10068.57|10068.57|0
1652186460000|2022-05-10 12:41:00|10068.35|10068.35|10069.07|10069.07|10069.07|10069.07|10068.14|10068.14|0
1652186500000|2022-05-10 12:41:40|10069.26|10069.26|10069.26|10069.26|10069.26|10069.26|10069.26|10069.26|0
1652186520000|2022-05-10 12:42:00|10069.59|10069.59|10069.42|10069.42|10069.59|10069.59|10069.42|10069.42|0
1652186560000|2022-05-10 12:42:40|10069.06|10069.06|10068.97|10068.97|10069.06|10069.06|10068.97|10068.97|0
1652186570000|2022-05-10 12:42:50|10069.25|10069.25|10069.25|10069.25|10069.25|10069.25|10069.25|10069.25|0
1652186580000|2022-05-10 12:43:00|10069.07|10069.07|10069.29|10069.29|10069.29|10069.29|10069.07|10069.07|0
1652186590000|2022-05-10 12:43:10|10070.16|10070.16|10070.16|10070.16|10070.16|10070.16|10070.16|10070.16|0
1652186600000|2022-05-10 12:43:20|10071.72|10071.72|10071.72|10071.72|10071.72|10071.72|10071.72|10071.72|0
1652186690000|2022-05-10 12:44:50|10072.5|10072.5|10072.5|10072.5|10072.5|10072.5|10072.5|10072.5|0
1652186700000|2022-05-10 12:45:00|10072.94|10072.94|10072.44|10072.44|10072.94|10072.94|10072.32|10072.32|0
1652186710000|2022-05-10 12:45:10|10073.31|10073.31|10074.47|10074.47|10074.47|10074.47|10072.57|10072.57|0
1652186720000|2022-05-10 12:45:20|10074.25|10074.25|10074.25|10074.25|10074.25|10074.25|10074.25|10074.25|0
1652186750000|2022-05-10 12:45:50|10075.03|10075.03|10076.24|10076.24|10076.42|10076.42|10075.03|10075.03|0
1652186760000|2022-05-10 12:46:00|10076.07|10076.07|10076.6|10076.6|10076.6|10076.6|10076.07|10076.07|0
1652186780000|2022-05-10 12:46:20|10076.82|10076.82|10076.82|10076.82|10076.82|10076.82|10076.82|10076.82|0
1652186790000|2022-05-10 12:46:30|10076.64|10076.64|10077.08|10077.08|10077.08|10077.08|10076.64|10076.64|0
1652186800000|2022-05-10 12:46:40|10076.9|10076.9|10076.9|10076.9|10076.9|10076.9|10076.9|10076.9|0
1652186810000|2022-05-10 12:46:50|10077.08|10077.08|10077.08|10077.08|10077.08|10077.08|10077.08|10077.08|0
1652186820000|2022-05-10 12:47:00|10077.17|10077.17|10076.99|10076.99|10077.17|10077.17|10076.99|10076.99|0
1652186830000|2022-05-10 12:47:10|10077.21|10077.21|10078.16|10078.16|10078.16|10078.16|10077.21|10077.21|0
1652186840000|2022-05-10 12:47:20|10078.33|10078.33|10078.25|10078.25|10078.33|10078.33|10078.08|10078.08|0
1652186850000|2022-05-10 12:47:30|10079.03|10079.03|10079.03|10079.03|10079.03|10079.03|10079.03|10079.03|0
1652186860000|2022-05-10 12:47:40|10079.25|10079.25|10079.47|10079.47|10079.47|10079.47|10079.25|10079.25|0
1652186870000|2022-05-10 12:47:50|10079.6|10079.6|10079.6|10079.6|10079.6|10079.6|10079.6|10079.6|0
1652186880000|2022-05-10 12:48:00|10079.99|10079.99|10080.21|10080.21|10080.21|10080.21|10079.99|10079.99|0
1652186890000|2022-05-10 12:48:10|10080.64|10080.64|10081.65|10081.65|10082.65|10082.65|10080.64|10080.64|0
1652186900000|2022-05-10 12:48:20|10081.2|10081.2|10080.46|10080.46|10081.2|10081.2|10080.29|10080.29|0
1652186950000|2022-05-10 12:49:10|10079.68|10079.68|10079.58|10079.58|10079.68|10079.68|10079.58|10079.58|0
1652186970000|2022-05-10 12:49:30|10079.7|10079.7|10079.7|10079.7|10079.7|10079.7|10079.7|10079.7|0
1652186980000|2022-05-10 12:49:40|10079.62|10079.62|10079.27|10079.27|10079.62|10079.62|10079.27|10079.27|0
1652186990000|2022-05-10 12:49:50|10079.18|10079.18|10079.69|10079.69|10079.69|10079.69|10079.18|10079.18|0
1652187010000|2022-05-10 12:50:10|10079.26|10079.26|10079.26|10079.26|10079.26|10079.26|10079.26|10079.26|0
1652187020000|2022-05-10 12:50:20|10079.41|10079.41|10079.79|10079.79|10079.79|10079.79|10079.41|10079.41|0
1652187060000|2022-05-10 12:51:00|10079.35|10079.35|10079.35|10079.35|10079.35|10079.35|10079.35|10079.35|0
1652187070000|2022-05-10 12:51:10|10078.99|10078.99|10078.99|10078.99|10078.99|10078.99|10078.99|10078.99|0
1652187080000|2022-05-10 12:51:20|10078.82|10078.82|10078.82|10078.82|10078.82|10078.82|10078.82|10078.82|0
1652187090000|2022-05-10 12:51:30|10078.69|10078.69|10078.69|10078.69|10078.69|10078.69|10078.69|10078.69|0
1652187110000|2022-05-10 12:51:50|10078.25|10078.25|10077.94|10077.94|10078.25|10078.25|10077.81|10077.81|0
1652187140000|2022-05-10 12:52:20|10077.78|10077.78|10077.38|10077.38|10077.78|10077.78|10077.38|10077.38|0
1652187150000|2022-05-10 12:52:30|10077.46|10077.46|10077.46|10077.46|10077.46|10077.46|10077.46|10077.46|0
1652187160000|2022-05-10 12:52:40|10077.59|10077.59|10077.66|10077.66|10077.66|10077.66|10077.59|10077.59|0
1652187170000|2022-05-10 12:52:50|10077.89|10077.89|10077.97|10077.97|10078.46|10078.46|10077.89|10077.89|0
1652187210000|2022-05-10 12:53:30|10078.33|10078.33|10079.02|10079.02|10079.45|10079.45|10078.33|10078.33|0
1652187220000|2022-05-10 12:53:40|10078.8|10078.8|10078.8|10078.8|10078.8|10078.8|10078.8|10078.8|0
1652187240000|2022-05-10 12:54:00|10078.67|10078.67|10080.23|10080.23|10080.23|10080.23|10078.67|10078.67|0
1652187250000|2022-05-10 12:54:10|10080.44|10080.44|10080.88|10080.88|10080.88|10080.88|10080.44|10080.44|0
1652187260000|2022-05-10 12:54:20|10080.69|10080.69|10080.87|10080.87|10081.06|10081.06|10080.69|10080.69|0
1652187270000|2022-05-10 12:54:30|10081|10081|10081.43|10081.43|10081.43|10081.43|10081|10081|0
1652187280000|2022-05-10 12:54:40|10081.79|10081.79|10081.79|10081.79|10081.79|10081.79|10081.79|10081.79|0
1652187300000|2022-05-10 12:55:00|10082.21|10082.21|10082.21|10082.21|10082.21|10082.21|10082.21|10082.21|0
1652187310000|2022-05-10 12:55:10|10082.44|10082.44|10082.9|10082.9|10083.09|10083.09|10082.44|10082.44|0
1652187320000|2022-05-10 12:55:20|10082.47|10082.47|10082.57|10082.57|10082.57|10082.57|10082.47|10082.47|0
1652187330000|2022-05-10 12:55:30|10082.35|10082.35|10082.6|10082.6|10082.6|10082.6|10082.35|10082.35|0
1652187340000|2022-05-10 12:55:40|10082.38|10082.38|10082.38|10082.38|10082.38|10082.38|10082.38|10082.38|0
1652187350000|2022-05-10 12:55:50|10082.15|10082.15|10082.15|10082.15|10082.15|10082.15|10082.15|10082.15|0
1652187360000|2022-05-10 12:56:00|10082.08|10082.08|10082.08|10082.08|10082.08|10082.08|10082.08|10082.08|0
1652187380000|2022-05-10 12:56:20|10082.3|10082.3|10082.3|10082.3|10082.3|10082.3|10082.3|10082.3|0
1652187390000|2022-05-10 12:56:30|10082.55|10082.55|10082.55|10082.55|10082.55|10082.55|10082.55|10082.55|0
1652187400000|2022-05-10 12:56:40|10083.16|10083.16|10082.98|10082.98|10083.16|10083.16|10082.68|10082.68|0
1652187420000|2022-05-10 12:57:00|10082.85|10082.85|10082.52|10082.52|10082.85|10082.85|10082.52|10082.52|0
1652187430000|2022-05-10 12:57:10|10082.74|10082.74|10082.74|10082.74|10082.74|10082.74|10082.74|10082.74|0
1652187450000|2022-05-10 12:57:30|10083.11|10083.11|10083.11|10083.11|10083.11|10083.11|10083.11|10083.11|0
1652187460000|2022-05-10 12:57:40|10083.5|10083.5|10083.99|10083.99|10083.99|10083.99|10083.5|10083.5|0
1652187480000|2022-05-10 12:58:00|10084.16|10084.16|10084.16|10084.16|10084.16|10084.16|10084.16|10084.16|0
1652187490000|2022-05-10 12:58:10|10083.97|10083.97|10083.97|10083.97|10083.97|10083.97|10083.97|10083.97|0
1652187500000|2022-05-10 12:58:20|10084.22|10084.22|10084.57|10084.57|10084.57|10084.57|10084.22|10084.22|0
1652187520000|2022-05-10 12:58:40|10084.81|10084.81|10084.81|10084.81|10084.81|10084.81|10084.81|10084.81|0
1652187530000|2022-05-10 12:58:50|10084.2|10084.2|10083.89|10083.89|10084.2|10084.2|10083.74|10083.74|0
1652187540000|2022-05-10 12:59:00|10083.67|10083.67|10084.12|10084.12|10084.12|10084.12|10083.67|10083.67|0
1652187550000|2022-05-10 12:59:10|10084.03|10084.03|10083.57|10083.57|10084.03|10084.03|10083.57|10083.57|0
1652187560000|2022-05-10 12:59:20|10083.31|10083.31|10083.71|10083.71|10083.71|10083.71|10083.31|10083.31|0
1652187570000|2022-05-10 12:59:30|10083.25|10083.25|10082.66|10082.66|10083.25|10083.25|10082.66|10082.66|0
1652187580000|2022-05-10 12:59:40|10082.89|10082.89|10082.43|10082.43|10082.89|10082.89|10082.43|10082.43|0
1652187590000|2022-05-10 12:59:50|10082.8|10082.8|10082.8|10082.8|10082.8|10082.8|10082.8|10082.8|0
1652187600000|2022-05-10 13:00:00|10082.89|10082.89|10082.89|10082.89|10082.89|10082.89|10082.89|10082.89|0
1652187610000|2022-05-10 13:00:10|10082.72|10082.72|10082.72|10082.72|10082.72|10082.72|10082.72|10082.72|0
1652187620000|2022-05-10 13:00:20|10082.63|10082.63|10082.8|10082.8|10082.8|10082.8|10082.63|10082.63|0
1652187640000|2022-05-10 13:00:40|10082.98|10082.98|10082.98|10082.98|10082.98|10082.98|10082.98|10082.98|0
1652187660000|2022-05-10 13:01:00|10083.43|10083.43|10085.48|10085.48|10085.7|10085.7|10083.43|10083.43|0
1652187700000|2022-05-10 13:01:40|10085.64|10085.64|10085.38|10085.38|10085.64|10085.64|10085.38|10085.38|0
1652187710000|2022-05-10 13:01:50|10085.64|10085.64|10086.3|10086.3|10086.3|10086.3|10085.52|10085.52|0
1652187720000|2022-05-10 13:02:00|10087.15|10087.15|10087.4|10087.4|10087.52|10087.52|10087.15|10087.15|0
1652187730000|2022-05-10 13:02:10|10088.18|10088.18|10087.39|10087.39|10088.18|10088.18|10087.39|10087.39|0
1652187740000|2022-05-10 13:02:20|10087.78|10087.78|10087.51|10087.51|10087.78|10087.78|10087.35|10087.35|0
1652187750000|2022-05-10 13:02:30|10087.29|10087.29|10087.04|10087.04|10087.29|10087.29|10087.04|10087.04|0
1652187760000|2022-05-10 13:02:40|10087.26|10087.26|10087.44|10087.44|10087.44|10087.44|10087.26|10087.26|0
1652187780000|2022-05-10 13:03:00|10087.3|10087.3|10087.73|10087.73|10087.73|10087.73|10087.3|10087.3|0
1652187790000|2022-05-10 13:03:10|10087.91|10087.91|10087.66|10087.66|10087.91|10087.91|10087.66|10087.66|0
1652187800000|2022-05-10 13:03:20|10088.04|10088.04|10088.04|10088.04|10088.04|10088.04|10088.04|10088.04|0
1652187810000|2022-05-10 13:03:30|10088.23|10088.23|10088.81|10088.81|10088.81|10088.81|10088.23|10088.23|0
1652187820000|2022-05-10 13:03:40|10089.24|10089.24|10089.41|10089.41|10089.53|10089.53|10089.24|10089.24|0
1652187830000|2022-05-10 13:03:50|10089.03|10089.03|10089.29|10089.29|10089.29|10089.29|10089.03|10089.03|0
1652187850000|2022-05-10 13:04:10|10089.66|10089.66|10089.81|10089.81|10089.96|10089.96|10089.66|10089.66|0
1652187870000|2022-05-10 13:04:30|10089.59|10089.59|10089.61|10089.61|10089.61|10089.61|10089.1|10089.1|0
1652187880000|2022-05-10 13:04:40|10089.96|10089.96|10089.83|10089.83|10090.14|10090.14|10089.68|10089.68|0
1652187890000|2022-05-10 13:04:50|10090.21|10090.21|10090.21|10090.21|10090.21|10090.21|10090.21|10090.21|0
1652187900000|2022-05-10 13:05:00|10089.86|10089.86|10089.82|10089.82|10090.05|10090.05|10089.82|10089.82|0
1652187910000|2022-05-10 13:05:10|10089.71|10089.71|10089.71|10089.71|10089.71|10089.71|10089.71|10089.71|0
1652187930000|2022-05-10 13:05:30|10089.09|10089.09|10089.09|10089.09|10089.09|10089.09|10089.09|10089.09|0
1652187940000|2022-05-10 13:05:40|10088.97|10088.97|10088.97|10088.97|10088.97|10088.97|10088.97|10088.97|0
1652187950000|2022-05-10 13:05:50|10089.09|10089.09|10089.09|10089.09|10089.09|10089.09|10089.09|10089.09|0
1652187960000|2022-05-10 13:06:00|10089.55|10089.55|10089.55|10089.55|10089.55|10089.55|10089.55|10089.55|0
1652187970000|2022-05-10 13:06:10|10089.16|10089.16|10089.16|10089.16|10089.16|10089.16|10089.16|10089.16|0
1652188000000|2022-05-10 13:06:40|10089.29|10089.29|10089.53|10089.53|10089.53|10089.53|10089.29|10089.29|0
1652188010000|2022-05-10 13:06:50|10089.64|10089.64|10089.64|10089.64|10089.64|10089.64|10089.64|10089.64|0
1652188030000|2022-05-10 13:07:10|10090.32|10090.32|10090.87|10090.87|10090.87|10090.87|10090.32|10090.32|0
1652188040000|2022-05-10 13:07:20|10090.97|10090.97|10090.4|10090.4|10090.97|10090.97|10090.4|10090.4|0
1652188050000|2022-05-10 13:07:30|10090.66|10090.66|10090.39|10090.39|10090.78|10090.78|10090.39|10090.39|0
1652188060000|2022-05-10 13:07:40|10090.61|10090.61|10090.03|10090.03|10090.61|10090.61|10090.03|10090.03|0
1652188080000|2022-05-10 13:08:00|10089.8|10089.8|10089.8|10089.8|10089.8|10089.8|10089.8|10089.8|0
1652188090000|2022-05-10 13:08:10|10089.59|10089.59|10089.97|10089.97|10089.97|10089.97|10089.59|10089.59|0
1652188100000|2022-05-10 13:08:20|10090.68|10090.68|10090.49|10090.49|10090.68|10090.68|10090.49|10090.49|0
1652188120000|2022-05-10 13:08:40|10090.72|10090.72|10090.26|10090.26|10090.72|10090.72|10090.26|10090.26|0
1652188130000|2022-05-10 13:08:50|10089.89|10089.89|10090.92|10090.92|10090.92|10090.92|10089.89|10089.89|0
1652188140000|2022-05-10 13:09:00|10090.46|10090.46|10090.56|10090.56|10090.56|10090.56|10090.46|10090.46|0
1652188150000|2022-05-10 13:09:10|10090.37|10090.37|10089.3|10089.3|10090.37|10090.37|10089.3|10089.3|0
1652188170000|2022-05-10 13:09:30|10089.39|10089.39|10091.3|10091.3|10091.3|10091.3|10089.39|10089.39|0
1652188180000|2022-05-10 13:09:40|10091.07|10091.07|10091.07|10091.07|10091.07|10091.07|10091.07|10091.07|0
1652188190000|2022-05-10 13:09:50|10091.52|10091.52|10091.47|10091.47|10091.6|10091.6|10091.07|10091.07|0
1652188210000|2022-05-10 13:10:10|10090.96|10090.96|10091.68|10091.68|10091.68|10091.68|10090.96|10090.96|0
1652188220000|2022-05-10 13:10:20|10092.36|10092.36|10092.09|10092.09|10092.36|10092.36|10091.91|10091.91|0
1652188230000|2022-05-10 13:10:30|10092.18|10092.18|10092.64|10092.64|10092.64|10092.64|10092.18|10092.18|0
1652188240000|2022-05-10 13:10:40|10092.86|10092.86|10092.86|10092.86|10092.86|10092.86|10092.86|10092.86|0
1652188250000|2022-05-10 13:10:50|10092.64|10092.64|10092.31|10092.31|10092.76|10092.76|10092.31|10092.31|0
1652188260000|2022-05-10 13:11:00|10091.53|10091.53|10091.35|10091.35|10092.13|10092.13|10091.12|10091.12|0
1652188270000|2022-05-10 13:11:10|10091.22|10091.22|10091.22|10091.22|10091.68|10091.68|10091.22|10091.22|0
1652188280000|2022-05-10 13:11:20|10090.85|10090.85|10089.83|10089.83|10090.85|10090.85|10089.83|10089.83|0
1652188290000|2022-05-10 13:11:30|10089.62|10089.62|10088.05|10088.05|10089.62|10089.62|10088.05|10088.05|0
1652188300000|2022-05-10 13:11:40|10087.97|10087.97|10086.51|10086.51|10087.97|10087.97|10086.51|10086.51|0
1652188310000|2022-05-10 13:11:50|10086.28|10086.28|10085.95|10085.95|10086.28|10086.28|10085.95|10085.95|0
1652188320000|2022-05-10 13:12:00|10085.82|10085.82|10085.84|10085.84|10085.84|10085.84|10085.39|10085.39|0
1652188330000|2022-05-10 13:12:10|10085.42|10085.42|10085.74|10085.74|10085.74|10085.74|10084.79|10084.79|0
1652188340000|2022-05-10 13:12:20|10085.06|10085.06|10085.06|10085.06|10085.06|10085.06|10085.06|10085.06|0
1652188350000|2022-05-10 13:12:30|10084.83|10084.83|10085.11|10085.11|10085.11|10085.11|10084.83|10084.83|0
1652188360000|2022-05-10 13:12:40|10085.34|10085.34|10084.63|10084.63|10085.34|10085.34|10084.63|10084.63|0
1652188370000|2022-05-10 13:12:50|10085.08|10085.08|10085.02|10085.02|10085.08|10085.08|10084.86|10084.86|0
1652188380000|2022-05-10 13:13:00|10084.79|10084.79|10084.79|10084.79|10084.79|10084.79|10084.79|10084.79|0
1652188400000|2022-05-10 13:13:20|10085.02|10085.02|10085.02|10085.02|10085.02|10085.02|10085.02|10085.02|0
1652188410000|2022-05-10 13:13:30|10085.24|10085.24|10085.24|10085.24|10085.24|10085.24|10085.24|10085.24|0
1652188420000|2022-05-10 13:13:40|10085.62|10085.62|10085.62|10085.62|10085.62|10085.62|10085.62|10085.62|0
1652188440000|2022-05-10 13:14:00|10085.4|10085.4|10086.16|10086.16|10086.16|10086.16|10085.4|10085.4|0
1652188460000|2022-05-10 13:14:20|10086.6|10086.6|10087.33|10087.33|10087.33|10087.33|10086.6|10086.6|0
1652188470000|2022-05-10 13:14:30|10087.49|10087.49|10087.49|10087.49|10087.49|10087.49|10087.49|10087.49|0
1652188480000|2022-05-10 13:14:40|10087.71|10087.71|10087.71|10087.71|10087.71|10087.71|10087.71|10087.71|0
1652188490000|2022-05-10 13:14:50|10087.93|10087.93|10088.35|10088.35|10088.35|10088.35|10087.93|10087.93|0
1652188500000|2022-05-10 13:15:00|10088.57|10088.57|10088.56|10088.56|10089.22|10089.22|10088.56|10088.56|0
1652188510000|2022-05-10 13:15:10|10088.81|10088.81|10089.26|10089.26|10089.26|10089.26|10088.81|10088.81|0
1652188530000|2022-05-10 13:15:30|10090.04|10090.04|10090.04|10090.04|10090.04|10090.04|10090.04|10090.04|0
1652188540000|2022-05-10 13:15:40|10091.6|10091.6|10091.78|10091.78|10091.78|10091.78|10091.6|10091.6|0
1652188560000|2022-05-10 13:16:00|10091.87|10091.87|10093.4|10093.4|10093.4|10093.4|10091.48|10091.48|0
1652188570000|2022-05-10 13:16:10|10093.73|10093.73|10096.18|10096.18|10096.18|10096.18|10093.73|10093.73|0
1652188580000|2022-05-10 13:16:20|10096.55|10096.55|10096.84|10096.84|10096.84|10096.84|10096.18|10096.18|0
1652188590000|2022-05-10 13:16:30|10097.29|10097.29|10097.14|10097.14|10097.29|10097.29|10097.14|10097.14|0
1652188600000|2022-05-10 13:16:40|10097.33|10097.33|10098.63|10098.63|10098.63|10098.63|10097.33|10097.33|0
1652188610000|2022-05-10 13:16:50|10098.82|10098.82|10099.7|10099.7|10099.8|10099.8|10098.82|10098.82|0
1652188620000|2022-05-10 13:17:00|10100.07|10100.07|10100.81|10100.81|10100.81|10100.81|10099.97|10099.97|0
1652188630000|2022-05-10 13:17:10|10101.26|10101.26|10102.01|10102.01|10102.01|10102.01|10101.26|10101.26|0
1652188650000|2022-05-10 13:17:30|10102.36|10102.36|10103.59|10103.59|10103.59|10103.59|10102.36|10102.36|0
1652188660000|2022-05-10 13:17:40|10103.34|10103.34|10103.34|10103.34|10103.34|10103.34|10103.34|10103.34|0
1652188680000|2022-05-10 13:18:00|10103.78|10103.78|10103.78|10103.78|10103.78|10103.78|10103.78|10103.78|0
1652188690000|2022-05-10 13:18:10|10103.6|10103.6|10103.43|10103.43|10103.6|10103.6|10103.43|10103.43|0
1652188700000|2022-05-10 13:18:20|10103.2|10103.2|10103.2|10103.2|10103.2|10103.2|10103.2|10103.2|0
1652188710000|2022-05-10 13:18:30|10102.76|10102.76|10102.76|10102.76|10102.76|10102.76|10102.76|10102.76|0
1652188720000|2022-05-10 13:18:40|10103.13|10103.13|10103.13|10103.13|10103.13|10103.13|10103.13|10103.13|0
1652188750000|2022-05-10 13:19:10|10101.57|10101.57|10101.11|10101.11|10101.57|10101.57|10101.11|10101.11|0
1652188760000|2022-05-10 13:19:20|10100.89|10100.89|10100.89|10100.89|10100.89|10100.89|10100.89|10100.89|0
1652188770000|2022-05-10 13:19:30|10101.11|10101.11|10101.11|10101.11|10101.11|10101.11|10101.11|10101.11|0
1652188780000|2022-05-10 13:19:40|10101.48|10101.48|10101.85|10101.85|10101.85|10101.85|10101.48|10101.48|0
1652188800000|2022-05-10 13:20:00|10102|10102|10102.22|10102.22|10102.45|10102.45|10102|10102|0
1652188810000|2022-05-10 13:20:10|10103|10103|10104.11|10104.11|10104.11|10104.11|10103|10103|0
1652188820000|2022-05-10 13:20:20|10104.29|10104.29|10105.62|10105.62|10105.62|10105.62|10104.29|10104.29|0
1652188830000|2022-05-10 13:20:30|10105.95|10105.95|10107.34|10107.34|10107.34|10107.34|10105.95|10105.95|0
1652188840000|2022-05-10 13:20:40|10107.12|10107.12|10106.99|10106.99|10107.12|10107.12|10106.99|10106.99|0
1652188860000|2022-05-10 13:21:00|10107.36|10107.36|10107.22|10107.22|10107.36|10107.36|10107.22|10107.22|0
1652188870000|2022-05-10 13:21:10|10107.35|10107.35|10107.35|10107.35|10107.35|10107.35|10107.35|10107.35|0
1652188880000|2022-05-10 13:21:20|10107.81|10107.81|10108.81|10108.81|10108.81|10108.81|10107.5|10107.5|0
1652188890000|2022-05-10 13:21:30|10109.06|10109.06|10109.06|10109.06|10109.06|10109.06|10109.06|10109.06|0
1652188900000|2022-05-10 13:21:40|10109.42|10109.42|10109.05|10109.05|10109.42|10109.42|10109.05|10109.05|0
1652188910000|2022-05-10 13:21:50|10110.61|10110.61|10110.42|10110.42|10110.61|10110.61|10110.42|10110.42|0
1652188920000|2022-05-10 13:22:00|10109.55|10109.55|10109.55|10109.55|10109.55|10109.55|10109.55|10109.55|0
1652188930000|2022-05-10 13:22:10|10109.91|10109.91|10109.91|10109.91|10109.91|10109.91|10109.91|10109.91|0
1652188940000|2022-05-10 13:22:20|10110.69|10110.69|10110.69|10110.69|10110.69|10110.69|10110.69|10110.69|0
1652188950000|2022-05-10 13:22:30|10109.99|10109.99|10110.15|10110.15|10110.15|10110.15|10109.99|10109.99|0
1652188970000|2022-05-10 13:22:50|10110.93|10110.93|10111.57|10111.57|10111.81|10111.81|10110.7|10110.7|0
1652188980000|2022-05-10 13:23:00|10111.7|10111.7|10111.62|10111.62|10111.7|10111.7|10111.62|10111.62|0
1652189000000|2022-05-10 13:23:20|10111.76|10111.76|10111.83|10111.83|10111.83|10111.83|10111.76|10111.76|0
1652189020000|2022-05-10 13:23:40|10110.92|10110.92|10110.14|10110.14|10110.92|10110.92|10110.14|10110.14|0
1652189040000|2022-05-10 13:24:00|10110.39|10110.39|10110.13|10110.13|10110.39|10110.39|10110.13|10110.13|0
1652189050000|2022-05-10 13:24:10|10109.9|10109.9|10109.9|10109.9|10109.9|10109.9|10109.9|10109.9|0
1652189080000|2022-05-10 13:24:40|10108.99|10108.99|10108.99|10108.99|10108.99|10108.99|10108.99|10108.99|0
1652189090000|2022-05-10 13:24:50|10109.38|10109.38|10109.83|10109.83|10109.83|10109.83|10109.38|10109.38|0
1652189100000|2022-05-10 13:25:00|10109.6|10109.6|10109.37|10109.37|10109.7|10109.7|10108.92|10108.92|0
1652189110000|2022-05-10 13:25:10|10108.69|10108.69|10108.69|10108.69|10108.69|10108.69|10108.69|10108.69|0
1652189120000|2022-05-10 13:25:20|10109.04|10109.04|10109.04|10109.04|10109.04|10109.04|10109.04|10109.04|0
1652189130000|2022-05-10 13:25:30|10108.69|10108.69|10108.11|10108.11|10108.95|10108.95|10108.11|10108.11|0
1652189140000|2022-05-10 13:25:40|10107.75|10107.75|10107.75|10107.75|10107.75|10107.75|10107.75|10107.75|0
1652189150000|2022-05-10 13:25:50|10108.53|10108.53|10108.53|10108.53|10108.53|10108.53|10108.53|10108.53|0
1652189160000|2022-05-10 13:26:00|10108.18|10108.18|10108.53|10108.53|10108.53|10108.53|10108.18|10108.18|0
1652189170000|2022-05-10 13:26:10|10108.76|10108.76|10108.76|10108.76|10108.76|10108.76|10108.76|10108.76|0
1652189180000|2022-05-10 13:26:20|10107.98|10107.98|10107.98|10107.98|10107.98|10107.98|10107.98|10107.98|0
1652189190000|2022-05-10 13:26:30|10108.43|10108.43|10108.66|10108.66|10108.66|10108.66|10108.43|10108.43|0
1652189200000|2022-05-10 13:26:40|10108.58|10108.58|10108.58|10108.58|10108.58|10108.58|10108.58|10108.58|0
1652189230000|2022-05-10 13:27:10|10109.43|10109.43|10110.73|10110.73|10110.73|10110.73|10109|10109|0
1652189240000|2022-05-10 13:27:20|10111.15|10111.15|10111.15|10111.15|10111.15|10111.15|10111.15|10111.15|0
1652189250000|2022-05-10 13:27:30|10110.3|10110.3|10110.2|10110.2|10110.3|10110.3|10109.87|10109.87|0
1652189260000|2022-05-10 13:27:40|10110.38|10110.38|10111.6|10111.6|10111.6|10111.6|10110.38|10110.38|0
1652189270000|2022-05-10 13:27:50|10112.38|10112.38|10114.12|10114.12|10114.12|10114.12|10112.38|10112.38|0
1652189280000|2022-05-10 13:28:00|10112.81|10112.81|10114.55|10114.55|10114.55|10114.55|10112.81|10112.81|0
1652189290000|2022-05-10 13:28:10|10115.42|10115.42|10114.99|10114.99|10115.42|10115.42|10114.99|10114.99|0
1652189300000|2022-05-10 13:28:20|10115.1|10115.1|10115.55|10115.55|10115.55|10115.55|10114.45|10114.45|0
1652189310000|2022-05-10 13:28:30|10115.98|10115.98|10116.69|10116.69|10116.69|10116.69|10115.83|10115.83|0
1652189320000|2022-05-10 13:28:40|10116.82|10116.82|10117.48|10117.48|10117.61|10117.61|10116.82|10116.82|0
1652189330000|2022-05-10 13:28:50|10118.33|10118.33|10117.21|10117.21|10118.33|10118.33|10116.57|10116.57|0
1652189340000|2022-05-10 13:29:00|10118.09|10118.09|10119.54|10119.54|10119.54|10119.54|10118.09|10118.09|0
1652189350000|2022-05-10 13:29:10|10119.41|10119.41|10122.09|10122.09|10122.09|10122.09|10119.41|10119.41|0
1652189370000|2022-05-10 13:29:30|10122.21|10122.21|10121.15|10121.15|10122.46|10122.46|10121.15|10121.15|0
1652189380000|2022-05-10 13:29:40|10121.06|10121.06|10120.91|10120.91|10121.21|10121.21|10120.91|10120.91|0
1652189390000|2022-05-10 13:29:50|10121.06|10121.06|10121.03|10121.03|10121.06|10121.06|10120.84|10120.84|0
1652189400000|2022-05-10 13:30:00|10120.66|10120.66|10120.22|10120.22|10120.66|10120.66|10120.14|10120.14|0
1652189410000|2022-05-10 13:30:10|10120.45|10120.45|10122.29|10122.29|10122.29|10122.29|10120.45|10120.45|0
1652189420000|2022-05-10 13:30:20|10122.46|10122.46|10123.92|10123.92|10124.09|10124.09|10122.46|10122.46|0
1652189430000|2022-05-10 13:30:30|10124.05|10124.05|10123.72|10123.72|10124.05|10124.05|10123.72|10123.72|0
1652189440000|2022-05-10 13:30:40|10124.21|10124.21|10126.22|10126.22|10126.22|10126.22|10124.21|10124.21|0
1652189450000|2022-05-10 13:30:50|10125.37|10125.37|10127.84|10127.84|10127.84|10127.84|10125.37|10125.37|0
1652189460000|2022-05-10 13:31:00|10127.97|10127.97|10129.09|10129.09|10129.44|10129.44|10127.97|10127.97|0
1652189470000|2022-05-10 13:31:10|10128.91|10128.91|10128.03|10128.03|10128.91|10128.91|10128.03|10128.03|0
1652189480000|2022-05-10 13:31:20|10127.66|10127.66|10127.85|10127.85|10127.85|10127.85|10127.66|10127.66|0
1652189490000|2022-05-10 13:31:30|10128.08|10128.08|10128.42|10128.42|10128.82|10128.82|10128.08|10128.08|0
1652189510000|2022-05-10 13:31:50|10128.59|10128.59|10128.42|10128.42|10128.59|10128.59|10128.42|10128.42|0
1652189520000|2022-05-10 13:32:00|10128.78|10128.78|10128.35|10128.35|10129.22|10129.22|10128.35|10128.35|0
1652189530000|2022-05-10 13:32:10|10127.98|10127.98|10128.08|10128.08|10128.5|10128.5|10127.98|10127.98|0
1652189540000|2022-05-10 13:32:20|10127.99|10127.99|10122.69|10122.69|10127.99|10127.99|10122.69|10122.69|0
1652189550000|2022-05-10 13:32:30|10122.34|10122.34|10122.59|10122.59|10122.59|10122.59|10122.17|10122.17|0
1652189560000|2022-05-10 13:32:40|10122.36|10122.36|10122.29|10122.29|10122.45|10122.45|10122.29|10122.29|0
1652189570000|2022-05-10 13:32:50|10122.12|10122.12|10121.2|10121.2|10122.12|10122.12|10121.2|10121.2|0
1652189580000|2022-05-10 13:33:00|10120.83|10120.83|10118.27|10118.27|10120.83|10120.83|10118.27|10118.27|0
1652189590000|2022-05-10 13:33:10|10117.84|10117.84|10116.03|10116.03|10117.84|10117.84|10115.52|10115.52|0
1652189600000|2022-05-10 13:33:20|10115.95|10115.95|10115.64|10115.64|10115.95|10115.95|10115.61|10115.61|0
1652189610000|2022-05-10 13:33:30|10115.21|10115.21|10115.01|10115.01|10115.64|10115.64|10115.01|10115.01|0
1652189620000|2022-05-10 13:33:40|10114.87|10114.87|10113.42|10113.42|10114.87|10114.87|10113.12|10113.12|0
1652189630000|2022-05-10 13:33:50|10113.86|10113.86|10113.5|10113.5|10113.86|10113.86|10112.95|10112.95|0
1652189640000|2022-05-10 13:34:00|10113.28|10113.28|10114.01|10114.01|10114.01|10114.01|10113.28|10113.28|0
1652189650000|2022-05-10 13:34:10|10113.56|10113.56|10114.28|10114.28|10114.45|10114.45|10113.56|10113.56|0
1652189660000|2022-05-10 13:34:20|10113.91|10113.91|10113.8|10113.8|10114.15|10114.15|10113.79|10113.79|0
1652189670000|2022-05-10 13:34:30|10112.93|10112.93|10113.77|10113.77|10113.86|10113.86|10112.93|10112.93|0
1652189680000|2022-05-10 13:34:40|10113.53|10113.53|10113.75|10113.75|10113.79|10113.79|10113.53|10113.53|0
1652189690000|2022-05-10 13:34:50|10114.07|10114.07|10113.84|10113.84|10114.07|10114.07|10113.84|10113.84|0
1652189700000|2022-05-10 13:35:00|10113.41|10113.41|10110.19|10110.19|10113.41|10113.41|10109.73|10109.73|0
1652189710000|2022-05-10 13:35:10|10109.83|10109.83|10110.19|10110.19|10110.19|10110.19|10109.83|10109.83|0
1652189720000|2022-05-10 13:35:20|10110.52|10110.52|10109.18|10109.18|10110.52|10110.52|10109.18|10109.18|0
1652189730000|2022-05-10 13:35:30|10107.25|10107.25|10107.83|10107.83|10107.83|10107.83|10106.08|10106.08|0
1652189740000|2022-05-10 13:35:40|10107.67|10107.67|10108.64|10108.64|10108.64|10108.64|10107.67|10107.67|0
1652189750000|2022-05-10 13:35:50|10109.08|10109.08|10109.53|10109.53|10109.53|10109.53|10109.08|10109.08|0
1652189760000|2022-05-10 13:36:00|10109.79|10109.79|10109.79|10109.79|10109.79|10109.79|10109.79|10109.79|0
1652189780000|2022-05-10 13:36:20|10109.88|10109.88|10109.42|10109.42|10109.88|10109.88|10109.42|10109.42|0
1652189790000|2022-05-10 13:36:30|10109.24|10109.24|10108.04|10108.04|10109.24|10109.24|10108.04|10108.04|0
1652189800000|2022-05-10 13:36:40|10108.41|10108.41|10108.66|10108.66|10109.03|10109.03|10108.29|10108.29|0
1652189810000|2022-05-10 13:36:50|10109.44|10109.44|10109.44|10109.44|10109.44|10109.44|10109.44|10109.44|0
1652189820000|2022-05-10 13:37:00|10109.79|10109.79|10111|10111|10111|10111|10109.79|10109.79|0
1652189830000|2022-05-10 13:37:10|10110.57|10110.57|10110.57|10110.57|10110.57|10110.57|10110.57|10110.57|0
1652189850000|2022-05-10 13:37:30|10111.01|10111.01|10110.94|10110.94|10111.13|10111.13|10110.94|10110.94|0
1652189870000|2022-05-10 13:37:50|10111.3|10111.3|10110.89|10110.89|10111.3|10111.3|10110.89|10110.89|0
1652189880000|2022-05-10 13:38:00|10111.35|10111.35|10111.69|10111.69|10111.69|10111.69|10111.11|10111.11|0
1652189890000|2022-05-10 13:38:10|10111.57|10111.57|10111.27|10111.27|10111.57|10111.57|10111.27|10111.27|0
1652189900000|2022-05-10 13:38:20|10110.84|10110.84|10112.95|10112.95|10113.08|10113.08|10110.81|10110.81|0
1652189910000|2022-05-10 13:38:30|10112.72|10112.72|10111.51|10111.51|10112.72|10112.72|10111.51|10111.51|0
1652189920000|2022-05-10 13:38:40|10111.94|10111.94|10112.81|10112.81|10113.03|10113.03|10111.29|10111.29|0
1652189930000|2022-05-10 13:38:50|10113.03|10113.03|10112.97|10112.97|10113.03|10113.03|10112.81|10112.81|0
1652189940000|2022-05-10 13:39:00|10112.64|10112.64|10110.28|10110.28|10112.97|10112.97|10110.28|10110.28|0
1652189950000|2022-05-10 13:39:10|10110.7|10110.7|10110.7|10110.7|10110.83|10110.83|10110.7|10110.7|0
1652189960000|2022-05-10 13:39:20|10110.51|10110.51|10110.51|10110.51|10110.51|10110.51|10110.15|10110.15|0
1652189970000|2022-05-10 13:39:30|10110.94|10110.94|10110.51|10110.51|10110.94|10110.94|10110.51|10110.51|0
1652189980000|2022-05-10 13:39:40|10110.36|10110.36|10110.36|10110.36|10110.36|10110.36|10110.36|10110.36|0
1652189990000|2022-05-10 13:39:50|10110.21|10110.21|10108.47|10108.47|10110.21|10110.21|10108.32|10108.32|0
1652190010000|2022-05-10 13:40:10|10107.56|10107.56|10106.33|10106.33|10107.56|10107.56|10106.33|10106.33|0
1652190020000|2022-05-10 13:40:20|10106.07|10106.07|10104.94|10104.94|10106.07|10106.07|10104.94|10104.94|0
1652190030000|2022-05-10 13:40:30|10104.69|10104.69|10105.02|10105.02|10105.02|10105.02|10104.69|10104.69|0
1652190040000|2022-05-10 13:40:40|10104.24|10104.24|10104.24|10104.24|10104.24|10104.24|10104.24|10104.24|0
1652190050000|2022-05-10 13:40:50|10103.94|10103.94|10105.95|10105.95|10105.95|10105.95|10103.94|10103.94|0
1652190060000|2022-05-10 13:41:00|10106.57|10106.57|10106.08|10106.08|10106.57|10106.57|10106.08|10106.08|0
1652190070000|2022-05-10 13:41:10|10105.83|10105.83|10106.96|10106.96|10106.96|10106.96|10105.83|10105.83|0
1652190080000|2022-05-10 13:41:20|10106.54|10106.54|10106.72|10106.72|10106.96|10106.96|10106.54|10106.54|0
1652190090000|2022-05-10 13:41:30|10107.5|10107.5|10107.26|10107.26|10107.68|10107.68|10107.26|10107.26|0
1652190100000|2022-05-10 13:41:40|10106.73|10106.73|10106.29|10106.29|10106.73|10106.73|10106.07|10106.07|0
1652190110000|2022-05-10 13:41:50|10105.8|10105.8|10106.05|10106.05|10106.27|10106.27|10105.8|10105.8|0
1652190120000|2022-05-10 13:42:00|10106.92|10106.92|10107.15|10107.15|10107.41|10107.41|10106.31|10106.31|0
1652190130000|2022-05-10 13:42:10|10106.72|10106.72|10105.18|10105.18|10107.71|10107.71|10105.18|10105.18|0
1652190140000|2022-05-10 13:42:20|10105.61|10105.61|10103.75|10103.75|10105.61|10105.61|10103.43|10103.43|0
1652190150000|2022-05-10 13:42:30|10103.5|10103.5|10105.54|10105.54|10105.54|10105.54|10103.31|10103.31|0
1652190160000|2022-05-10 13:42:40|10105.67|10105.67|10105.94|10105.94|10105.94|10105.94|10105.67|10105.67|0
1652190170000|2022-05-10 13:42:50|10106.72|10106.72|10106.84|10106.84|10106.84|10106.84|10106.72|10106.72|0
1652190180000|2022-05-10 13:43:00|10106.61|10106.61|10106.44|10106.44|10106.61|10106.61|10106.44|10106.44|0
1652190190000|2022-05-10 13:43:10|10106.56|10106.56|10106.56|10106.56|10106.56|10106.56|10106.56|10106.56|0
1652190200000|2022-05-10 13:43:20|10106.81|10106.81|10106.48|10106.48|10106.81|10106.81|10106.48|10106.48|0
1652190210000|2022-05-10 13:43:30|10105.7|10105.7|10104.33|10104.33|10105.7|10105.7|10104.33|10104.33|0
1652190220000|2022-05-10 13:43:40|10104.88|10104.88|10105.8|10105.8|10105.8|10105.8|10104.88|10104.88|0
1652190230000|2022-05-10 13:43:50|10104.81|10104.81|10104.81|10104.81|10104.81|10104.81|10104.81|10104.81|0
1652190240000|2022-05-10 13:44:00|10104.39|10104.39|10101.5|10101.5|10104.39|10104.39|10101.5|10101.5|0
1652190250000|2022-05-10 13:44:10|10101.18|10101.18|10101.32|10101.32|10101.55|10101.55|10101.18|10101.18|0
1652190260000|2022-05-10 13:44:20|10101.09|10101.09|10098.29|10098.29|10101.09|10101.09|10097.93|10097.93|0
1652190270000|2022-05-10 13:44:30|10097.93|10097.93|10097.16|10097.16|10097.93|10097.93|10097.16|10097.16|0
1652190280000|2022-05-10 13:44:40|10096.83|10096.83|10097.16|10097.16|10097.16|10097.16|10096.83|10096.83|0
1652190290000|2022-05-10 13:44:50|10096.98|10096.98|10096.38|10096.38|10096.98|10096.98|10096.38|10096.38|0
1652190300000|2022-05-10 13:45:00|10096.18|10096.18|10091.94|10091.94|10096.18|10096.18|10091.94|10091.94|0
1652190310000|2022-05-10 13:45:10|10091.75|10091.75|10086.98|10086.98|10091.75|10091.75|10086.98|10086.98|0
1652190320000|2022-05-10 13:45:20|10086.79|10086.79|10086.37|10086.37|10087.01|10087.01|10086.37|10086.37|0
1652190330000|2022-05-10 13:45:30|10086.56|10086.56|10086.65|10086.65|10086.65|10086.65|10086.56|10086.56|0
1652190340000|2022-05-10 13:45:40|10086.39|10086.39|10085.54|10085.54|10086.49|10086.49|10084.88|10084.88|0
1652190350000|2022-05-10 13:45:50|10085.43|10085.43|10085.18|10085.18|10085.43|10085.43|10085.18|10085.18|0
1652190360000|2022-05-10 13:46:00|10085.37|10085.37|10086.01|10086.01|10086.01|10086.01|10085.27|10085.27|0
1652190370000|2022-05-10 13:46:10|10085.64|10085.64|10087.79|10087.79|10087.79|10087.79|10085.64|10085.64|0
1652190380000|2022-05-10 13:46:20|10087.98|10087.98|10087.9|10087.9|10087.98|10087.98|10087.61|10087.61|0
1652190390000|2022-05-10 13:46:30|10088.09|10088.09|10088.09|10088.09|10088.09|10088.09|10088.09|10088.09|0
1652190400000|2022-05-10 13:46:40|10089.2|10089.2|10089.7|10089.7|10089.7|10089.7|10089.08|10089.08|0
1652190410000|2022-05-10 13:46:50|10089.92|10089.92|10095.6|10095.6|10095.6|10095.6|10089.92|10089.92|0
1652190420000|2022-05-10 13:47:00|10095.22|10095.22|10099.39|10099.39|10099.39|10099.39|10095.22|10095.22|0
1652190430000|2022-05-10 13:47:10|10099.47|10099.47|10099.1|10099.1|10099.47|10099.47|10099.1|10099.1|0
1652190440000|2022-05-10 13:47:20|10098.92|10098.92|10099.71|10099.71|10099.71|10099.71|10098.92|10098.92|0
1652190450000|2022-05-10 13:47:30|10099.84|10099.84|10099.4|10099.4|10099.84|10099.84|10099.4|10099.4|0
1652190460000|2022-05-10 13:47:40|10099.73|10099.73|10099.65|10099.65|10099.73|10099.73|10099.65|10099.65|0
1652190470000|2022-05-10 13:47:50|10099.07|10099.07|10099.12|10099.12|10099.12|10099.12|10098.64|10098.64|0
1652190480000|2022-05-10 13:48:00|10098.34|10098.34|10098.06|10098.06|10098.34|10098.34|10097.93|10097.93|0
1652190500000|2022-05-10 13:48:20|10098.52|10098.52|10099.29|10099.29|10099.29|10099.29|10098.52|10098.52|0
1652190520000|2022-05-10 13:48:40|10099.12|10099.12|10099.12|10099.12|10099.12|10099.12|10099.12|10099.12|0
1652190530000|2022-05-10 13:48:50|10098.77|10098.77|10098.77|10098.77|10098.77|10098.77|10098.77|10098.77|0
1652190540000|2022-05-10 13:49:00|10098.33|10098.33|10098.33|10098.33|10098.33|10098.33|10098.08|10098.08|0
1652190550000|2022-05-10 13:49:10|10099.11|10099.11|10098.98|10098.98|10099.11|10099.11|10098.98|10098.98|0
1652190560000|2022-05-10 13:49:20|10098.63|10098.63|10098.63|10098.63|10098.63|10098.63|10098.63|10098.63|0
1652190570000|2022-05-10 13:49:30|10098.98|10098.98|10098.98|10098.98|10098.98|10098.98|10098.98|10098.98|0
1652190580000|2022-05-10 13:49:40|10098.55|10098.55|10098.32|10098.32|10098.55|10098.55|10097.95|10097.95|0
1652190600000|2022-05-10 13:50:00|10098.07|10098.07|10097.95|10097.95|10098.07|10098.07|10097.95|10097.95|0
1652190610000|2022-05-10 13:50:10|10097.72|10097.72|10097.72|10097.72|10097.72|10097.72|10097.72|10097.72|0
1652190620000|2022-05-10 13:50:20|10097.84|10097.84|10098.54|10098.54|10098.54|10098.54|10097.16|10097.16|0
1652190630000|2022-05-10 13:50:30|10098.72|10098.72|10098.8|10098.8|10098.89|10098.89|10098.67|10098.67|0
1652190640000|2022-05-10 13:50:40|10098.02|10098.02|10097.1|10097.1|10098.02|10098.02|10097.1|10097.1|0
1652190650000|2022-05-10 13:50:50|10097.33|10097.33|10097.33|10097.33|10097.33|10097.33|10097.33|10097.33|0
1652190660000|2022-05-10 13:51:00|10097.2|10097.2|10096.65|10096.65|10097.2|10097.2|10096.65|10096.65|0
1652190670000|2022-05-10 13:51:10|10096.22|10096.22|10096.82|10096.82|10097|10097|10096.22|10096.22|0
1652190680000|2022-05-10 13:51:20|10096.66|10096.66|10097.8|10097.8|10097.8|10097.8|10096.66|10096.66|0
1652190690000|2022-05-10 13:51:30|10097.65|10097.65|10098.26|10098.26|10098.43|10098.43|10097.65|10097.65|0
1652190700000|2022-05-10 13:51:40|10098.36|10098.36|10098.36|10098.36|10098.36|10098.36|10098.36|10098.36|0
1652190710000|2022-05-10 13:51:50|10098.04|10098.04|10099.14|10099.14|10099.14|10099.14|10098.04|10098.04|0
1652190720000|2022-05-10 13:52:00|10099.36|10099.36|10101.4|10101.4|10101.4|10101.4|10099.36|10099.36|0
1652190730000|2022-05-10 13:52:10|10101.36|10101.36|10102.08|10102.08|10102.08|10102.08|10101.18|10101.18|0
1652190740000|2022-05-10 13:52:20|10102.52|10102.52|10104.58|10104.58|10104.58|10104.58|10102.52|10102.52|0
1652190750000|2022-05-10 13:52:30|10106.14|10106.14|10106.76|10106.76|10106.76|10106.76|10106.14|10106.14|0
1652190760000|2022-05-10 13:52:40|10106.98|10106.98|10106.85|10106.85|10107.11|10107.11|10106.85|10106.85|0
1652190770000|2022-05-10 13:52:50|10106.73|10106.73|10108.52|10108.52|10108.74|10108.74|10106.73|10106.73|0
1652190780000|2022-05-10 13:53:00|10108.6|10108.6|10108.37|10108.37|10108.6|10108.6|10108.37|10108.37|0
1652190790000|2022-05-10 13:53:10|10108.53|10108.53|10110.5|10110.5|10110.5|10110.5|10108.53|10108.53|0
1652190800000|2022-05-10 13:53:20|10110.94|10110.94|10111.19|10111.19|10111.19|10111.19|10110.94|10110.94|0
1652190810000|2022-05-10 13:53:30|10111.41|10111.41|10111.41|10111.41|10111.41|10111.41|10111.24|10111.24|0
1652190820000|2022-05-10 13:53:40|10111.84|10111.84|10111.84|10111.84|10111.84|10111.84|10111.84|10111.84|0
1652190830000|2022-05-10 13:53:50|10111.41|10111.41|10111.52|10111.52|10111.52|10111.52|10111.29|10111.29|0
1652190840000|2022-05-10 13:54:00|10111.34|10111.34|10110.91|10110.91|10111.34|10111.34|10110.91|10110.91|0
1652190850000|2022-05-10 13:54:10|10110.98|10110.98|10110.98|10110.98|10110.98|10110.98|10110.98|10110.98|0
1652190860000|2022-05-10 13:54:20|10110.75|10110.75|10110.75|10110.75|10110.75|10110.75|10110.75|10110.75|0
1652190870000|2022-05-10 13:54:30|10109.97|10109.97|10110.58|10110.58|10110.58|10110.58|10109.97|10109.97|0
1652190880000|2022-05-10 13:54:40|10110.95|10110.95|10112.61|10112.61|10112.61|10112.61|10110.95|10110.95|0
1652190890000|2022-05-10 13:54:50|10113.04|10113.04|10112.84|10112.84|10113.27|10113.27|10112.84|10112.84|0
1652190900000|2022-05-10 13:55:00|10112.97|10112.97|10117.91|10117.91|10117.91|10117.91|10112.97|10112.97|0
1652190910000|2022-05-10 13:55:10|10118.33|10118.33|10122.4|10122.4|10122.4|10122.4|10118.33|10118.33|0
1652190920000|2022-05-10 13:55:20|10121.63|10121.63|10123.07|10123.07|10123.07|10123.07|10121.63|10121.63|0
1652190930000|2022-05-10 13:55:30|10123.24|10123.24|10123.67|10123.67|10123.67|10123.67|10123.24|10123.24|0
1652190940000|2022-05-10 13:55:40|10123.22|10123.22|10122.89|10122.89|10123.26|10123.26|10122.78|10122.78|0
1652190950000|2022-05-10 13:55:50|10122.46|10122.46|10122|10122|10122.46|10122.46|10122|10122|0
1652190960000|2022-05-10 13:56:00|10121.53|10121.53|10120.78|10120.78|10121.53|10121.53|10120.78|10120.78|0
1652190970000|2022-05-10 13:56:10|10120.34|10120.34|10119.92|10119.92|10120.34|10120.34|10119.92|10119.92|0
1652190980000|2022-05-10 13:56:20|10119.76|10119.76|10118.67|10118.67|10119.76|10119.76|10118.44|10118.44|0
1652190990000|2022-05-10 13:56:30|10118.3|10118.3|10119.08|10119.08|10119.31|10119.31|10118.3|10118.3|0
1652191000000|2022-05-10 13:56:40|10119.75|10119.75|10122.54|10122.54|10122.54|10122.54|10119.75|10119.75|0
1652191010000|2022-05-10 13:56:50|10122.87|10122.87|10122.78|10122.78|10123.13|10123.13|10122.54|10122.54|0
1652191020000|2022-05-10 13:57:00|10122.95|10122.95|10124.21|10124.21|10124.83|10124.83|10122.95|10122.95|0
1652191030000|2022-05-10 13:57:10|10124.64|10124.64|10124.64|10124.64|10124.64|10124.64|10124.64|10124.64|0
1652191040000|2022-05-10 13:57:20|10124.87|10124.87|10125.75|10125.75|10125.75|10125.75|10124.87|10124.87|0
1652191050000|2022-05-10 13:57:30|10125.57|10125.57|10124.91|10124.91|10125.57|10125.57|10124.91|10124.91|0
1652191060000|2022-05-10 13:57:40|10125|10125|10125|10125|10125|10125|10125|10125|0
1652191070000|2022-05-10 13:57:50|10125.23|10125.23|10125.23|10125.23|10125.23|10125.23|10125.23|10125.23|0
1652191080000|2022-05-10 13:58:00|10125.58|10125.58|10125.62|10125.62|10125.69|10125.69|10124.62|10124.62|0
1652191090000|2022-05-10 13:58:10|10126.08|10126.08|10126.3|10126.3|10126.3|10126.3|10126.08|10126.08|0
1652191100000|2022-05-10 13:58:20|10126.73|10126.73|10125.9|10125.9|10126.73|10126.73|10125.9|10125.9|0
1652191110000|2022-05-10 13:58:30|10125.76|10125.76|10124.76|10124.76|10125.76|10125.76|10124.63|10124.63|0
1652191120000|2022-05-10 13:58:40|10124.93|10124.93|10124.65|10124.65|10125.31|10125.31|10124.65|10124.65|0
1652191130000|2022-05-10 13:58:50|10124.74|10124.74|10125.17|10125.17|10125.17|10125.17|10124.74|10124.74|0
1652191140000|2022-05-10 13:59:00|10125.83|10125.83|10128.06|10128.06|10128.61|10128.61|10125.83|10125.83|0
1652191150000|2022-05-10 13:59:10|10128.74|10128.74|10129.08|10129.08|10129.31|10129.31|10128.74|10128.74|0
1652191160000|2022-05-10 13:59:20|10128.63|10128.63|10128.73|10128.73|10128.73|10128.73|10128.63|10128.63|0
1652191170000|2022-05-10 13:59:30|10128.51|10128.51|10128.93|10128.93|10128.93|10128.93|10128.51|10128.51|0
1652191180000|2022-05-10 13:59:40|10128.47|10128.47|10128.7|10128.7|10128.7|10128.7|10128.47|10128.47|0
1652191190000|2022-05-10 13:59:50|10128.91|10128.91|10128.59|10128.59|10129.05|10129.05|10128.59|10128.59|0
1652191200000|2022-05-10 14:00:00|10128.15|10128.15|10126.95|10126.95|10128.61|10128.61|10126.27|10126.27|0
1652191210000|2022-05-10 14:00:10|10126.7|10126.7|10127.32|10127.32|10127.98|10127.98|10126.7|10126.7|0
1652191220000|2022-05-10 14:00:20|10127.1|10127.1|10127.03|10127.03|10127.48|10127.48|10126.12|10126.12|0
1652191230000|2022-05-10 14:00:30|10126.8|10126.8|10124.38|10124.38|10126.8|10126.8|10123|10123|0
1652191240000|2022-05-10 14:00:40|10124.15|10124.15|10118.22|10118.22|10124.15|10124.15|10118.22|10118.22|0
1652191250000|2022-05-10 14:00:50|10118|10118|10116.11|10116.11|10118.11|10118.11|10116.06|10116.06|0
1652191260000|2022-05-10 14:01:00|10113.91|10113.91|10115.22|10115.22|10115.22|10115.22|10113.83|10113.83|0
1652191270000|2022-05-10 14:01:10|10116.91|10116.91|10120.45|10120.45|10120.45|10120.45|10116.91|10116.91|0
1652191290000|2022-05-10 14:01:30|10120.02|10120.02|10120.02|10120.02|10120.02|10120.02|10119.6|10119.6|0
1652191300000|2022-05-10 14:01:40|10118.59|10118.59|10115.85|10115.85|10118.59|10118.59|10115.85|10115.85|0
1652191310000|2022-05-10 14:01:50|10116.21|10116.21|10114.74|10114.74|10116.21|10116.21|10114.74|10114.74|0
1652191320000|2022-05-10 14:02:00|10113.96|10113.96|10110.71|10110.71|10113.96|10113.96|10110.58|10110.58|0
1652191330000|2022-05-10 14:02:10|10112.27|10112.27|10112.27|10112.27|10112.27|10112.27|10112.27|10112.27|0
1652191340000|2022-05-10 14:02:20|10112.49|10112.49|10114.62|10114.62|10114.62|10114.62|10112.49|10112.49|0
1652191350000|2022-05-10 14:02:30|10114.45|10114.45|10115.25|10115.25|10115.38|10115.38|10114.45|10114.45|0
1652191360000|2022-05-10 14:02:40|10115.03|10115.03|10115.6|10115.6|10115.6|10115.6|10115.03|10115.03|0
1652191370000|2022-05-10 14:02:50|10115.72|10115.72|10117.94|10117.94|10118.17|10118.17|10115.72|10115.72|0
1652191380000|2022-05-10 14:03:00|10118.56|10118.56|10119.06|10119.06|10119.48|10119.48|10118.56|10118.56|0
1652191390000|2022-05-10 14:03:10|10119.28|10119.28|10119.34|10119.34|10119.69|10119.69|10118.79|10118.79|0
1652191400000|2022-05-10 14:03:20|10119.79|10119.79|10120.03|10120.03|10120.03|10120.03|10119.79|10119.79|0
1652191410000|2022-05-10 14:03:30|10119.61|10119.61|10120.23|10120.23|10120.38|10120.38|10119.38|10119.38|0
1652191420000|2022-05-10 14:03:40|10119.81|10119.81|10119.47|10119.47|10119.9|10119.9|10119.47|10119.47|0
1652191430000|2022-05-10 14:03:50|10119.24|10119.24|10119.24|10119.24|10119.24|10119.24|10119.24|10119.24|0
1652191440000|2022-05-10 14:04:00|10118.81|10118.81|10121.79|10121.79|10121.79|10121.79|10118.81|10118.81|0
1652191460000|2022-05-10 14:04:20|10121.66|10121.66|10119.84|10119.84|10121.66|10121.66|10119.84|10119.84|0
1652191470000|2022-05-10 14:04:30|10119.41|10119.41|10119.84|10119.84|10119.84|10119.84|10119.41|10119.41|0
1652191500000|2022-05-10 14:05:00|10120.01|10120.01|10120.18|10120.18|10120.18|10120.18|10120.01|10120.01|0
1652191510000|2022-05-10 14:05:10|10119.82|10119.82|10119.81|10119.81|10120.18|10120.18|10119.81|10119.81|0
1652191520000|2022-05-10 14:05:20|10119.44|10119.44|10112.6|10112.6|10119.44|10119.44|10112.54|10112.54|0
1652191530000|2022-05-10 14:05:30|10112.23|10112.23|10111.21|10111.21|10112.23|10112.23|10111.21|10111.21|0
1652191540000|2022-05-10 14:05:40|10111.58|10111.58|10111.75|10111.75|10111.75|10111.75|10111.58|10111.58|0
1652191550000|2022-05-10 14:05:50|10111.83|10111.83|10110.63|10110.63|10111.83|10111.83|10110.63|10110.63|0
1652191560000|2022-05-10 14:06:00|10110.28|10110.28|10111.23|10111.23|10111.49|10111.49|10110.28|10110.28|0
1652191570000|2022-05-10 14:06:10|10110.8|10110.8|10112.09|10112.09|10112.15|10112.15|10110.8|10110.8|0
1652191580000|2022-05-10 14:06:20|10112.86|10112.86|10113.09|10113.09|10113.09|10113.09|10112.86|10112.86|0
1652191590000|2022-05-10 14:06:30|10113.24|10113.24|10113.01|10113.01|10113.59|10113.59|10113.01|10113.01|0
1652191610000|2022-05-10 14:06:50|10112.85|10112.85|10112.82|10112.82|10113.25|10113.25|10112.82|10112.82|0
1652191620000|2022-05-10 14:07:00|10112.59|10112.59|10112.55|10112.55|10112.68|10112.68|10112.42|10112.42|0
1652191630000|2022-05-10 14:07:10|10112.8|10112.8|10114.66|10114.66|10114.66|10114.66|10112.8|10112.8|0
1652191640000|2022-05-10 14:07:20|10114.91|10114.91|10114.19|10114.19|10115.04|10115.04|10114.19|10114.19|0
1652191650000|2022-05-10 14:07:30|10113.96|10113.96|10113.9|10113.9|10113.96|10113.96|10113.28|10113.28|0
1652191660000|2022-05-10 14:07:40|10113.67|10113.67|10113.67|10113.67|10113.67|10113.67|10113.67|10113.67|0
1652191670000|2022-05-10 14:07:50|10114.12|10114.12|10114.63|10114.63|10114.75|10114.75|10114.12|10114.12|0
1652191680000|2022-05-10 14:08:00|10114.86|10114.86|10116.47|10116.47|10116.47|10116.47|10114.86|10114.86|0
1652191690000|2022-05-10 14:08:10|10115.85|10115.85|10116.34|10116.34|10116.34|10116.34|10115.85|10115.85|0
1652191700000|2022-05-10 14:08:20|10116.71|10116.71|10116.71|10116.71|10116.71|10116.71|10116.71|10116.71|0
1652191710000|2022-05-10 14:08:30|10116.88|10116.88|10116.63|10116.63|10116.88|10116.88|10116.16|10116.16|0
1652191720000|2022-05-10 14:08:40|10116.14|10116.14|10114.47|10114.47|10116.14|10116.14|10114.47|10114.47|0
1652191730000|2022-05-10 14:08:50|10114.72|10114.72|10114.78|10114.78|10115.21|10115.21|10114.72|10114.72|0
1652191740000|2022-05-10 14:09:00|10114.9|10114.9|10115.28|10115.28|10115.33|10115.33|10114.49|10114.49|0
1652191750000|2022-05-10 14:09:10|10116.06|10116.06|10116.4|10116.4|10116.69|10116.69|10115.94|10115.94|0
1652191760000|2022-05-10 14:09:20|10116.03|10116.03|10113.38|10113.38|10116.03|10116.03|10113.38|10113.38|0
1652191770000|2022-05-10 14:09:30|10113.44|10113.44|10112.66|10112.66|10113.44|10113.44|10112.66|10112.66|0
1652191780000|2022-05-10 14:09:40|10112.78|10112.78|10111.78|10111.78|10112.78|10112.78|10111.78|10111.78|0
1652191790000|2022-05-10 14:09:50|10111.6|10111.6|10111.81|10111.81|10111.81|10111.81|10111.6|10111.6|0
1652191800000|2022-05-10 14:10:00|10112.24|10112.24|10114.47|10114.47|10114.59|10114.59|10112.24|10112.24|0
1652191810000|2022-05-10 14:10:10|10114.21|10114.21|10114.21|10114.21|10114.21|10114.21|10113.84|10113.84|0
1652191820000|2022-05-10 14:10:20|10114.37|10114.37|10114.45|10114.45|10114.45|10114.45|10114.37|10114.37|0
1652191830000|2022-05-10 14:10:30|10114.23|10114.23|10113.21|10113.21|10114.78|10114.78|10113.21|10113.21|0
1652191840000|2022-05-10 14:10:40|10112.75|10112.75|10112.75|10112.75|10112.75|10112.75|10112.75|10112.75|0
1652191850000|2022-05-10 14:10:50|10111.19|10111.19|10111.19|10111.19|10111.19|10111.19|10111.19|10111.19|0
1652191860000|2022-05-10 14:11:00|10111.42|10111.42|10110.62|10110.62|10111.42|10111.42|10110.62|10110.62|0
1652191870000|2022-05-10 14:11:10|10110.45|10110.45|10110.82|10110.82|10110.82|10110.82|10110.2|10110.2|0
1652191880000|2022-05-10 14:11:20|10110.98|10110.98|10112.75|10112.75|10112.75|10112.75|10110.11|10110.11|0
1652191890000|2022-05-10 14:11:30|10112.91|10112.91|10112.48|10112.48|10112.91|10112.91|10112.48|10112.48|0
1652191900000|2022-05-10 14:11:40|10111.75|10111.75|10111.75|10111.75|10111.75|10111.75|10111.75|10111.75|0
1652191910000|2022-05-10 14:11:50|10111.33|10111.33|10109.06|10109.06|10111.33|10111.33|10109.06|10109.06|0
1652191920000|2022-05-10 14:12:00|10108.71|10108.71|10109.35|10109.35|10109.35|10109.35|10108.46|10108.46|0
1652191930000|2022-05-10 14:12:10|10109.53|10109.53|10109.3|10109.3|10109.53|10109.53|10108.65|10108.65|0
1652191940000|2022-05-10 14:12:20|10109.73|10109.73|10109.73|10109.73|10109.73|10109.73|10109.73|10109.73|0
1652191950000|2022-05-10 14:12:30|10109.85|10109.85|10110.93|10110.93|10110.93|10110.93|10109.85|10109.85|0
1652191960000|2022-05-10 14:12:40|10110.81|10110.81|10109.38|10109.38|10110.81|10110.81|10109.38|10109.38|0
1652191970000|2022-05-10 14:12:50|10108.95|10108.95|10108.17|10108.17|10108.95|10108.95|10108.17|10108.17|0
1652191980000|2022-05-10 14:13:00|10107.82|10107.82|10108.14|10108.14|10108.37|10108.37|10107.82|10107.82|0
1652191990000|2022-05-10 14:13:10|10107.71|10107.71|10107.71|10107.71|10107.71|10107.71|10107.71|10107.71|0
1652192000000|2022-05-10 14:13:20|10107.41|10107.41|10106.56|10106.56|10107.41|10107.41|10106.56|10106.56|0
1652192010000|2022-05-10 14:13:30|10106.99|10106.99|10106.81|10106.81|10106.99|10106.99|10106.81|10106.81|0
1652192020000|2022-05-10 14:13:40|10107.18|10107.18|10106.58|10106.58|10107.18|10107.18|10106.58|10106.58|0
1652192040000|2022-05-10 14:14:00|10106.33|10106.33|10110.31|10110.31|10110.31|10110.31|10106.33|10106.33|0
1652192050000|2022-05-10 14:14:10|10110.41|10110.41|10110.79|10110.79|10110.79|10110.79|10110.41|10110.41|0
1652192060000|2022-05-10 14:14:20|10110.88|10110.88|10109.98|10109.98|10110.88|10110.88|10109.98|10109.98|0
1652192070000|2022-05-10 14:14:30|10109.83|10109.83|10110.02|10110.02|10110.02|10110.02|10109.83|10109.83|0
1652192080000|2022-05-10 14:14:40|10110.44|10110.44|10110.63|10110.63|10110.63|10110.63|10110.44|10110.44|0
1652192090000|2022-05-10 14:14:50|10109.76|10109.76|10110.11|10110.11|10110.14|10110.14|10109.52|10109.52|0
1652192100000|2022-05-10 14:15:00|10110.46|10110.46|10110.46|10110.46|10110.46|10110.46|10110.46|10110.46|0
1652192120000|2022-05-10 14:15:20|10110.89|10110.89|10111.56|10111.56|10111.56|10111.56|10110.89|10110.89|0
1652192130000|2022-05-10 14:15:30|10112|10112|10114.78|10114.78|10114.78|10114.78|10112|10112|0
1652192140000|2022-05-10 14:15:40|10115.31|10115.31|10114.88|10114.88|10115.31|10115.31|10114.88|10114.88|0
1652192150000|2022-05-10 14:15:50|10114.45|10114.45|10112.66|10112.66|10114.67|10114.67|10112.66|10112.66|0
1652192160000|2022-05-10 14:16:00|10112.91|10112.91|10113.31|10113.31|10113.31|10113.31|10112.79|10112.79|0
1652192170000|2022-05-10 14:16:10|10112.95|10112.95|10113.3|10113.3|10113.3|10113.3|10112.95|10112.95|0
1652192180000|2022-05-10 14:16:20|10113.12|10113.12|10113.39|10113.39|10113.55|10113.55|10113.12|10113.12|0
1652192190000|2022-05-10 14:16:30|10113.62|10113.62|10113.4|10113.4|10113.62|10113.62|10113.4|10113.4|0
1652192200000|2022-05-10 14:16:40|10112.97|10112.97|10111.06|10111.06|10112.97|10112.97|10111.06|10111.06|0
1652192210000|2022-05-10 14:16:50|10110.63|10110.63|10110.73|10110.73|10111.41|10111.41|10110.63|10110.63|0
1652192220000|2022-05-10 14:17:00|10110.51|10110.51|10110.51|10110.51|10110.51|10110.51|10110.51|10110.51|0
1652192230000|2022-05-10 14:17:10|10111.13|10111.13|10110.86|10110.86|10111.47|10111.47|10110.86|10110.86|0
1652192240000|2022-05-10 14:17:20|10111.08|10111.08|10111.51|10111.51|10111.51|10111.51|10111.08|10111.08|0
1652192250000|2022-05-10 14:17:30|10112.29|10112.29|10112.42|10112.42|10112.42|10112.42|10112.29|10112.29|0
1652192260000|2022-05-10 14:17:40|10112.84|10112.84|10113.52|10113.52|10113.52|10113.52|10112.84|10112.84|0
1652192270000|2022-05-10 14:17:50|10113.09|10113.09|10113.99|10113.99|10113.99|10113.99|10113.09|10113.09|0
1652192280000|2022-05-10 14:18:00|10113.64|10113.64|10113.64|10113.64|10113.64|10113.64|10113.64|10113.64|0
1652192290000|2022-05-10 14:18:10|10112.77|10112.77|10112.95|10112.95|10112.95|10112.95|10112.77|10112.77|0
1652192300000|2022-05-10 14:18:20|10113.18|10113.18|10113.61|10113.61|10113.61|10113.61|10113.17|10113.17|0
1652192310000|2022-05-10 14:18:30|10113.96|10113.96|10113.63|10113.63|10113.96|10113.96|10113.58|10113.58|0
1652192320000|2022-05-10 14:18:40|10113.84|10113.84|10113.4|10113.4|10113.84|10113.84|10113.4|10113.4|0
1652192330000|2022-05-10 14:18:50|10113.48|10113.48|10113.3|10113.3|10113.48|10113.48|10113.3|10113.3|0
1652192340000|2022-05-10 14:19:00|10112.87|10112.87|10112.87|10112.87|10112.87|10112.87|10112.87|10112.87|0
1652192350000|2022-05-10 14:19:10|10112.7|10112.7|10113.06|10113.06|10113.06|10113.06|10112.7|10112.7|0
1652192360000|2022-05-10 14:19:20|10112.81|10112.81|10113.24|10113.24|10113.24|10113.24|10112.81|10112.81|0
1652192370000|2022-05-10 14:19:30|10112.91|10112.91|10112.49|10112.49|10112.91|10112.91|10112.49|10112.49|0
1652192380000|2022-05-10 14:19:40|10112.66|10112.66|10112.66|10112.66|10112.66|10112.66|10112.66|10112.66|0
1652192390000|2022-05-10 14:19:50|10112.49|10112.49|10112.66|10112.66|10112.66|10112.66|10112.49|10112.49|0
1652192400000|2022-05-10 14:20:00|10113.08|10113.08|10113.27|10113.27|10113.27|10113.27|10111.71|10111.71|0
1652192410000|2022-05-10 14:20:10|10113.64|10113.64|10114.21|10114.21|10114.79|10114.79|10113.64|10113.64|0
1652192420000|2022-05-10 14:20:20|10114.99|10114.99|10114.01|10114.01|10115.15|10115.15|10114.01|10114.01|0
1652192430000|2022-05-10 14:20:30|10113.64|10113.64|10113.21|10113.21|10113.64|10113.64|10113.21|10113.21|0
1652192440000|2022-05-10 14:20:40|10113.58|10113.58|10113.58|10113.58|10113.58|10113.58|10113.58|10113.58|0
1652192450000|2022-05-10 14:20:50|10114.45|10114.45|10116.25|10116.25|10116.25|10116.25|10114.45|10114.45|0
1652192460000|2022-05-10 14:21:00|10117.03|10117.03|10117.22|10117.22|10117.45|10117.45|10117.03|10117.03|0
1652192470000|2022-05-10 14:21:10|10116.8|10116.8|10116.62|10116.62|10116.8|10116.8|10116.62|10116.62|0
1652192480000|2022-05-10 14:21:20|10116.41|10116.41|10116.96|10116.96|10117.06|10117.06|10116.41|10116.41|0
1652192490000|2022-05-10 14:21:30|10116.5|10116.5|10115.72|10115.72|10116.5|10116.5|10115.72|10115.72|0
1652192500000|2022-05-10 14:21:40|10115.29|10115.29|10115.71|10115.71|10115.71|10115.71|10115.29|10115.29|0
1652192510000|2022-05-10 14:21:50|10115.63|10115.63|10115.46|10115.46|10115.63|10115.63|10115.46|10115.46|0
1652192530000|2022-05-10 14:22:10|10115.28|10115.28|10115.28|10115.28|10115.28|10115.28|10115.28|10115.28|0
1652192540000|2022-05-10 14:22:20|10115.11|10115.11|10112.82|10112.82|10115.11|10115.11|10112.82|10112.82|0
1652192550000|2022-05-10 14:22:30|10112.99|10112.99|10113.36|10113.36|10113.36|10113.36|10112.99|10112.99|0
1652192560000|2022-05-10 14:22:40|10112.99|10112.99|10112.21|10112.21|10112.99|10112.99|10112.21|10112.21|0
1652192570000|2022-05-10 14:22:50|10110.91|10110.91|10110.13|10110.13|10110.91|10110.91|10110.13|10110.13|0
1652192580000|2022-05-10 14:23:00|10108.96|10108.96|10108.14|10108.14|10108.96|10108.96|10108.14|10108.14|0
1652192590000|2022-05-10 14:23:10|10107.96|10107.96|10107.96|10107.96|10107.96|10107.96|10107.96|10107.96|0
1652192600000|2022-05-10 14:23:20|10108.09|10108.09|10107.35|10107.35|10108.09|10108.09|10107.35|10107.35|0
1652192610000|2022-05-10 14:23:30|10107.82|10107.82|10106.92|10106.92|10107.82|10107.82|10106.92|10106.92|0
1652192620000|2022-05-10 14:23:40|10107.14|10107.14|10106.25|10106.25|10107.14|10107.14|10106.25|10106.25|0
1652192630000|2022-05-10 14:23:50|10105.82|10105.82|10105.82|10105.82|10105.82|10105.82|10105.82|10105.82|0
1652192640000|2022-05-10 14:24:00|10105.9|10105.9|10106.79|10106.79|10107.27|10107.27|10105.74|10105.74|0
1652192650000|2022-05-10 14:24:10|10106.61|10106.61|10106.56|10106.56|10106.61|10106.61|10106.38|10106.38|0
1652192670000|2022-05-10 14:24:30|10106.75|10106.75|10106.88|10106.88|10107.12|10107.12|10106.75|10106.75|0
1652192680000|2022-05-10 14:24:40|10107.31|10107.31|10107.54|10107.54|10107.54|10107.54|10107.31|10107.31|0
1652192690000|2022-05-10 14:24:50|10107.11|10107.11|10107.11|10107.11|10107.11|10107.11|10107.11|10107.11|0
1652192700000|2022-05-10 14:25:00|10106.88|10106.88|10106.88|10106.88|10106.88|10106.88|10106.88|10106.88|0
1652192710000|2022-05-10 14:25:10|10106.53|10106.53|10106.93|10106.93|10106.93|10106.93|10106.53|10106.53|0
1652192720000|2022-05-10 14:25:20|10107.11|10107.11|10106.56|10106.56|10107.34|10107.34|10106.56|10106.56|0
1652192730000|2022-05-10 14:25:30|10106.74|10106.74|10106.74|10106.74|10106.74|10106.74|10106.74|10106.74|0
1652192740000|2022-05-10 14:25:40|10106.51|10106.51|10106.51|10106.51|10106.51|10106.51|10106.51|10106.51|0
1652192750000|2022-05-10 14:25:50|10106.96|10106.96|10106.96|10106.96|10106.96|10106.96|10106.96|10106.96|0
1652192760000|2022-05-10 14:26:00|10107.31|10107.31|10107.78|10107.78|10107.78|10107.78|10107.31|10107.31|0
1652192780000|2022-05-10 14:26:20|10107.68|10107.68|10107.57|10107.57|10107.68|10107.68|10107.57|10107.57|0
1652192790000|2022-05-10 14:26:30|10107.13|10107.13|10106.01|10106.01|10107.13|10107.13|10106.01|10106.01|0
1652192800000|2022-05-10 14:26:40|10106.79|10106.79|10103.75|10103.75|10106.79|10106.79|10103.75|10103.75|0
1652192810000|2022-05-10 14:26:50|10104.53|10104.53|10105.12|10105.12|10105.12|10105.12|10104.53|10104.53|0
1652192820000|2022-05-10 14:27:00|10104.8|10104.8|10102.64|10102.64|10104.8|10104.8|10102.64|10102.64|0
1652192830000|2022-05-10 14:27:10|10102.2|10102.2|10100.97|10100.97|10102.2|10102.2|10100.09|10100.09|0
1652192840000|2022-05-10 14:27:20|10101.33|10101.33|10101.78|10101.78|10101.78|10101.78|10101.24|10101.24|0
1652192850000|2022-05-10 14:27:30|10101.42|10101.42|10095.79|10095.79|10101.42|10101.42|10095.79|10095.79|0
1652192860000|2022-05-10 14:27:40|10094.93|10094.93|10092.39|10092.39|10094.93|10094.93|10092.17|10092.17|0
1652192870000|2022-05-10 14:27:50|10092.17|10092.17|10090.75|10090.75|10092.65|10092.65|10090.38|10090.38|0
1652192880000|2022-05-10 14:28:00|10090.32|10090.32|10084.52|10084.52|10090.69|10090.69|10084.52|10084.52|0
1652192890000|2022-05-10 14:28:10|10084.15|10084.15|10083.25|10083.25|10084.15|10084.15|10081.48|10081.48|0
1652192900000|2022-05-10 14:28:20|10083.61|10083.61|10082.57|10082.57|10083.61|10083.61|10082.57|10082.57|0
1652192910000|2022-05-10 14:28:30|10082.38|10082.38|10079.44|10079.44|10082.38|10082.38|10079.44|10079.44|0
1652192920000|2022-05-10 14:28:40|10079.33|10079.33|10073.84|10073.84|10079.33|10079.33|10073.69|10073.69|0
1652192930000|2022-05-10 14:28:50|10073.99|10073.99|10072.97|10072.97|10074.33|10074.33|10072.36|10072.36|0
1652192940000|2022-05-10 14:29:00|10072.54|10072.54|10070.89|10070.89|10072.54|10072.54|10070.89|10070.89|0
1652192950000|2022-05-10 14:29:10|10071.32|10071.32|10070.8|10070.8|10071.32|10071.32|10070.37|10070.37|0
1652192960000|2022-05-10 14:29:20|10071.89|10071.89|10075.41|10075.41|10075.41|10075.41|10071.77|10071.77|0
1652192970000|2022-05-10 14:29:30|10075.33|10075.33|10075.06|10075.06|10075.46|10075.46|10075.06|10075.06|0
1652192980000|2022-05-10 14:29:40|10075.24|10075.24|10075.59|10075.59|10075.59|10075.59|10074.91|10074.91|0
1652193000000|2022-05-10 14:30:00|10075.16|10075.16|10075.29|10075.29|10075.29|10075.29|10075.16|10075.16|0
1652193010000|2022-05-10 14:30:10|10075.12|10075.12|10075.43|10075.43|10075.86|10075.86|10074.69|10074.69|0
1652193020000|2022-05-10 14:30:20|10074.99|10074.99|10073.21|10073.21|10074.99|10074.99|10073.21|10073.21|0
1652193030000|2022-05-10 14:30:30|10072.85|10072.85|10073.31|10073.31|10073.76|10073.76|10072.85|10072.85|0
1652193040000|2022-05-10 14:30:40|10073.15|10073.15|10075.53|10075.53|10075.76|10075.76|10073.15|10073.15|0
1652193050000|2022-05-10 14:30:50|10075.44|10075.44|10076.68|10076.68|10076.68|10076.68|10075.44|10075.44|0
1652193060000|2022-05-10 14:31:00|10077.73|10077.73|10077.74|10077.74|10077.74|10077.74|10077.52|10077.52|0
1652193070000|2022-05-10 14:31:10|10077.52|10077.52|10077.75|10077.75|10077.75|10077.75|10076.94|10076.94|0
1652193090000|2022-05-10 14:31:30|10076.97|10076.97|10076.46|10076.46|10076.97|10076.97|10076.46|10076.46|0
1652193100000|2022-05-10 14:31:40|10076.72|10076.72|10076.69|10076.69|10076.72|10076.72|10076.07|10076.07|0
1652193110000|2022-05-10 14:31:50|10076.32|10076.32|10075.98|10075.98|10076.64|10076.64|10075.98|10075.98|0
1652193120000|2022-05-10 14:32:00|10075.33|10075.33|10075.82|10075.82|10075.82|10075.82|10075.33|10075.33|0
1652193130000|2022-05-10 14:32:10|10075.89|10075.89|10075.63|10075.63|10075.89|10075.89|10075.63|10075.63|0
1652193140000|2022-05-10 14:32:20|10075.76|10075.76|10075.8|10075.8|10075.88|10075.88|10075.76|10075.76|0
1652193150000|2022-05-10 14:32:30|10076.16|10076.16|10078.46|10078.46|10078.46|10078.46|10076.16|10076.16|0
1652193160000|2022-05-10 14:32:40|10078.89|10078.89|10081.07|10081.07|10081.07|10081.07|10078.89|10078.89|0
1652193170000|2022-05-10 14:32:50|10081.24|10081.24|10081.07|10081.07|10081.24|10081.24|10081.07|10081.07|0
1652193180000|2022-05-10 14:33:00|10081.2|10081.2|10081.98|10081.98|10081.98|10081.98|10081.2|10081.2|0
1652193190000|2022-05-10 14:33:10|10081.8|10081.8|10081.44|10081.44|10082.3|10082.3|10080.61|10080.61|0
1652193200000|2022-05-10 14:33:20|10081.31|10081.31|10081.44|10081.44|10081.44|10081.44|10081.31|10081.31|0
1652193210000|2022-05-10 14:33:30|10081.61|10081.61|10081.29|10081.29|10081.61|10081.61|10081.29|10081.29|0
1652193220000|2022-05-10 14:33:40|10080.31|10080.31|10077.11|10077.11|10080.31|10080.31|10077.11|10077.11|0
1652193230000|2022-05-10 14:33:50|10077.46|10077.46|10078.67|10078.67|10078.99|10078.99|10077.46|10077.46|0
1652193240000|2022-05-10 14:34:00|10078.58|10078.58|10078.62|10078.62|10078.87|10078.87|10078.09|10078.09|0
1652193250000|2022-05-10 14:34:10|10079.1|10079.1|10079.07|10079.07|10079.71|10079.71|10078.84|10078.84|0
1652193260000|2022-05-10 14:34:20|10078.64|10078.64|10078.94|10078.94|10079.13|10079.13|10077.99|10077.99|0
1652193270000|2022-05-10 14:34:30|10079.72|10079.72|10079.72|10079.72|10079.72|10079.72|10079.72|10079.72|0
1652193280000|2022-05-10 14:34:40|10079.85|10079.85|10079.59|10079.59|10079.85|10079.85|10079.59|10079.59|0
1652193290000|2022-05-10 14:34:50|10080.02|10080.02|10081.13|10081.13|10081.13|10081.13|10080.02|10080.02|0
1652193300000|2022-05-10 14:35:00|10081.3|10081.3|10079.52|10079.52|10081.3|10081.3|10079.52|10079.52|0
1652193310000|2022-05-10 14:35:10|10079.34|10079.34|10079.34|10079.34|10079.34|10079.34|10079.34|10079.34|0
1652193320000|2022-05-10 14:35:20|10079.52|10079.52|10079.03|10079.03|10079.52|10079.52|10079.03|10079.03|0
1652193330000|2022-05-10 14:35:30|10078.61|10078.61|10079.01|10079.01|10079.01|10079.01|10078.61|10078.61|0
1652193340000|2022-05-10 14:35:40|10078.78|10078.78|10075.96|10075.96|10078.78|10078.78|10075.96|10075.96|0
1652193350000|2022-05-10 14:35:50|10075.74|10075.74|10073.83|10073.83|10075.74|10075.74|10073.83|10073.83|0
1652193360000|2022-05-10 14:36:00|10073.91|10073.91|10074.2|10074.2|10074.69|10074.69|10073.91|10073.91|0
1652193380000|2022-05-10 14:36:20|10073.87|10073.87|10074.21|10074.21|10074.52|10074.52|10073.87|10073.87|0
1652193390000|2022-05-10 14:36:30|10073.75|10073.75|10072.05|10072.05|10073.75|10073.75|10072.05|10072.05|0
1652193400000|2022-05-10 14:36:40|10071.69|10071.69|10072.18|10072.18|10072.18|10072.18|10071.69|10071.69|0
1652193410000|2022-05-10 14:36:50|10071.86|10071.86|10071.73|10071.73|10071.86|10071.86|10071.73|10071.73|0
1652193420000|2022-05-10 14:37:00|10071.6|10071.6|10071.7|10071.7|10071.7|10071.7|10070.96|10070.96|0
1652193430000|2022-05-10 14:37:10|10071.8|10071.8|10072.68|10072.68|10072.68|10072.68|10071.8|10071.8|0
1652193440000|2022-05-10 14:37:20|10072.31|10072.31|10072.06|10072.06|10072.31|10072.31|10072.06|10072.06|0
1652193450000|2022-05-10 14:37:30|10071.63|10071.63|10071.2|10071.2|10071.63|10071.63|10070.97|10070.97|0
1652193460000|2022-05-10 14:37:40|10070.95|10070.95|10070.43|10070.43|10070.95|10070.95|10070.43|10070.43|0
1652193470000|2022-05-10 14:37:50|10070.21|10070.21|10068.04|10068.04|10070.21|10070.21|10068.04|10068.04|0
1652193480000|2022-05-10 14:38:00|10068.14|10068.14|10068.14|10068.14|10068.14|10068.14|10068.14|10068.14|0
1652193490000|2022-05-10 14:38:10|10067.75|10067.75|10066.23|10066.23|10068.01|10068.01|10065.59|10065.59|0
1652193500000|2022-05-10 14:38:20|10066.13|10066.13|10066.04|10066.04|10066.13|10066.13|10065.67|10065.67|0
1652193510000|2022-05-10 14:38:30|10065.82|10065.82|10064.48|10064.48|10066.04|10066.04|10064.48|10064.48|0
1652193520000|2022-05-10 14:38:40|10064.11|10064.11|10064.48|10064.48|10064.48|10064.48|10064.11|10064.11|0
1652193530000|2022-05-10 14:38:50|10064.72|10064.72|10063.94|10063.94|10064.72|10064.72|10063.94|10063.94|0
1652193540000|2022-05-10 14:39:00|10063.71|10063.71|10062.98|10062.98|10063.71|10063.71|10062.98|10062.98|0
1652193550000|2022-05-10 14:39:10|10063.41|10063.41|10064.07|10064.07|10064.07|10064.07|10063.41|10063.41|0
1652193560000|2022-05-10 14:39:20|10063.22|10063.22|10065.95|10065.95|10066.28|10066.28|10063.22|10063.22|0
1652193570000|2022-05-10 14:39:30|10065.76|10065.76|10064.92|10064.92|10065.76|10065.76|10064.92|10064.92|0
1652193580000|2022-05-10 14:39:40|10064.19|10064.19|10064.21|10064.21|10064.56|10064.56|10064.19|10064.19|0
1652193590000|2022-05-10 14:39:50|10064.38|10064.38|10062.3|10062.3|10064.38|10064.38|10062.3|10062.3|0
1652193600000|2022-05-10 14:40:00|10062.08|10062.08|10059.93|10059.93|10062.08|10062.08|10059.93|10059.93|0
1652193610000|2022-05-10 14:40:10|10059.7|10059.7|10059.7|10059.7|10059.7|10059.7|10059.7|10059.7|0
1652193620000|2022-05-10 14:40:20|10059.8|10059.8|10058.64|10058.64|10059.8|10059.8|10058.21|10058.21|0
1652193640000|2022-05-10 14:40:40|10057.34|10057.34|10057.34|10057.34|10057.34|10057.34|10057.34|10057.34|0
1652193650000|2022-05-10 14:40:50|10057.16|10057.16|10055.23|10055.23|10057.16|10057.16|10055.23|10055.23|0
1652193660000|2022-05-10 14:41:00|10054.45|10054.45|10052.16|10052.16|10054.45|10054.45|10052.04|10052.04|0
1652193670000|2022-05-10 14:41:10|10051.99|10051.99|10051.52|10051.52|10052.87|10052.87|10051.52|10051.52|0
1652193680000|2022-05-10 14:41:20|10051.2|10051.2|10050.72|10050.72|10051.2|10051.2|10050.41|10050.41|0
1652193690000|2022-05-10 14:41:30|10050.5|10050.5|10050.65|10050.65|10050.66|10050.66|10050.26|10050.26|0
1652193700000|2022-05-10 14:41:40|10049.09|10049.09|10049.09|10049.09|10049.09|10049.09|10049.09|10049.09|0
1652193710000|2022-05-10 14:41:50|10048.65|10048.65|10048.65|10048.65|10048.65|10048.65|10048.65|10048.65|0
1652193720000|2022-05-10 14:42:00|10048.73|10048.73|10048.52|10048.52|10048.73|10048.73|10048.29|10048.29|0
1652193730000|2022-05-10 14:42:10|10047.74|10047.74|10047.62|10047.62|10047.74|10047.74|10047.18|10047.18|0
1652193740000|2022-05-10 14:42:20|10047.18|10047.18|10047.18|10047.18|10047.18|10047.18|10047.18|10047.18|0
1652193750000|2022-05-10 14:42:30|10046.97|10046.97|10046.2|10046.2|10047.4|10047.4|10046.2|10046.2|0
1652193760000|2022-05-10 14:42:40|10045.93|10045.93|10045.46|10045.46|10046.59|10046.59|10045.46|10045.46|0
1652193770000|2022-05-10 14:42:50|10045.33|10045.33|10044.99|10044.99|10045.33|10045.33|10044.99|10044.99|0
1652193780000|2022-05-10 14:43:00|10045.25|10045.25|10045.81|10045.81|10045.96|10045.96|10045.25|10045.25|0
1652193790000|2022-05-10 14:43:10|10046.14|10046.14|10044.83|10044.83|10046.14|10046.14|10044.83|10044.83|0
1652193800000|2022-05-10 14:43:20|10044.58|10044.58|10044.35|10044.35|10044.58|10044.58|10044.35|10044.35|0
1652193810000|2022-05-10 14:43:30|10044.23|10044.23|10044.45|10044.45|10044.45|10044.45|10043.85|10043.85|0
1652193820000|2022-05-10 14:43:40|10044.54|10044.54|10045.63|10045.63|10045.63|10045.63|10044.54|10044.54|0
1652193830000|2022-05-10 14:43:50|10046.29|10046.29|10048.29|10048.29|10048.29|10048.29|10046.29|10046.29|0
1652193840000|2022-05-10 14:44:00|10048.46|10048.46|10048.4|10048.4|10048.68|10048.68|10047.81|10047.81|0
1652193850000|2022-05-10 14:44:10|10048.3|10048.3|10048.21|10048.21|10048.3|10048.3|10048.21|10048.21|0
1652193860000|2022-05-10 14:44:20|10048.3|10048.3|10047.76|10047.76|10048.3|10048.3|10047.76|10047.76|0
1652193870000|2022-05-10 14:44:30|10047.34|10047.34|10047.3|10047.3|10047.34|10047.34|10046.87|10046.87|0
1652193880000|2022-05-10 14:44:40|10047.39|10047.39|10047.94|10047.94|10047.94|10047.94|10047.17|10047.17|0
1652193890000|2022-05-10 14:44:50|10048.05|10048.05|10047.54|10047.54|10048.4|10048.4|10047.45|10047.45|0
1652193900000|2022-05-10 14:45:00|10047.72|10047.72|10046.54|10046.54|10047.72|10047.72|10046.54|10046.54|0
1652193910000|2022-05-10 14:45:10|10046.11|10046.11|10045.92|10045.92|10046.11|10046.11|10045.92|10045.92|0
1652193920000|2022-05-10 14:45:20|10045.83|10045.83|10044.94|10044.94|10045.83|10045.83|10044.58|10044.58|0
1652193930000|2022-05-10 14:45:30|10044.57|10044.57|10044.45|10044.45|10044.57|10044.57|10043.67|10043.67|0
1652193940000|2022-05-10 14:45:40|10044.18|10044.18|10044.18|10044.18|10044.18|10044.18|10044.18|10044.18|0
1652193950000|2022-05-10 14:45:50|10043.94|10043.94|10044.48|10044.48|10044.48|10044.48|10043.94|10043.94|0
1652193960000|2022-05-10 14:46:00|10044.9|10044.9|10045.98|10045.98|10045.98|10045.98|10044.55|10044.55|0
1652193970000|2022-05-10 14:46:10|10045.73|10045.73|10045.26|10045.26|10045.73|10045.73|10044.86|10044.86|0
1652193980000|2022-05-10 14:46:20|10045.13|10045.13|10043.16|10043.16|10046.18|10046.18|10042.68|10042.68|0
1652193990000|2022-05-10 14:46:30|10043.28|10043.28|10042.93|10042.93|10043.28|10043.28|10042.92|10042.92|0
1652194010000|2022-05-10 14:46:50|10042.31|10042.31|10042.42|10042.42|10042.44|10042.44|10042.25|10042.25|0
1652194020000|2022-05-10 14:47:00|10043.2|10043.2|10043.2|10043.2|10043.2|10043.2|10043.2|10043.2|0
1652194030000|2022-05-10 14:47:10|10043.04|10043.04|10042.88|10042.88|10043.04|10043.04|10042.88|10042.88|0
1652194040000|2022-05-10 14:47:20|10043.21|10043.21|10043.56|10043.56|10043.73|10043.73|10042.76|10042.76|0
1652194050000|2022-05-10 14:47:30|10043.34|10043.34|10042.56|10042.56|10043.34|10043.34|10042.2|10042.2|0
1652194060000|2022-05-10 14:47:40|10042.81|10042.81|10043.43|10043.43|10043.55|10043.55|10042.81|10042.81|0
1652194070000|2022-05-10 14:47:50|10043|10043|10042.78|10042.78|10043|10043|10042.78|10042.78|0
1652194080000|2022-05-10 14:48:00|10042.42|10042.42|10042.38|10042.38|10042.53|10042.53|10041.85|10041.85|0
1652194090000|2022-05-10 14:48:10|10042.82|10042.82|10043.16|10043.16|10043.16|10043.16|10042.82|10042.82|0
1652194100000|2022-05-10 14:48:20|10043.42|10043.42|10042.64|10042.64|10043.42|10043.42|10042.64|10042.64|0
1652194110000|2022-05-10 14:48:30|10041.86|10041.86|10042.18|10042.18|10042.3|10042.3|10041.86|10041.86|0
1652194120000|2022-05-10 14:48:40|10041.75|10041.75|10040.78|10040.78|10042.43|10042.43|10040.78|10040.78|0
1652194130000|2022-05-10 14:48:50|10040.66|10040.66|10039.89|10039.89|10040.66|10040.66|10039.89|10039.89|0
1652194140000|2022-05-10 14:49:00|10039.45|10039.45|10039.45|10039.45|10039.45|10039.45|10039.09|10039.09|0
1652194150000|2022-05-10 14:49:10|10039.63|10039.63|10039.98|10039.98|10039.98|10039.98|10039.63|10039.63|0
1652194160000|2022-05-10 14:49:20|10040.17|10040.17|10040.99|10040.99|10041.01|10041.01|10039.67|10039.67|0
1652194170000|2022-05-10 14:49:30|10040.76|10040.76|10040.76|10040.76|10040.76|10040.76|10040.76|10040.76|0
1652194180000|2022-05-10 14:49:40|10040.1|10040.1|10039.09|10039.09|10040.37|10040.37|10038.96|10038.96|0
1652194190000|2022-05-10 14:49:50|10039.22|10039.22|10039.54|10039.54|10039.98|10039.98|10039.22|10039.22|0
1652194200000|2022-05-10 14:50:00|10039.32|10039.32|10038.71|10038.71|10039.32|10039.32|10038.71|10038.71|0
1652194210000|2022-05-10 14:50:10|10038.29|10038.29|10037.98|10037.98|10038.35|10038.35|10037.98|10037.98|0
1652194220000|2022-05-10 14:50:20|10037.72|10037.72|10037.72|10037.72|10037.72|10037.72|10037.72|10037.72|0
1652194230000|2022-05-10 14:50:30|10037.59|10037.59|10036.62|10036.62|10037.84|10037.84|10036.62|10036.62|0
1652194240000|2022-05-10 14:50:40|10036.5|10036.5|10036.5|10036.5|10036.5|10036.5|10036.5|10036.5|0
1652194250000|2022-05-10 14:50:50|10036.07|10036.07|10035.71|10035.71|10036.07|10036.07|10035.29|10035.29|0
1652194260000|2022-05-10 14:51:00|10035.93|10035.93|10035.89|10035.89|10036.61|10036.61|10035.34|10035.34|0
1652194270000|2022-05-10 14:51:10|10035.98|10035.98|10035.72|10035.72|10036.15|10036.15|10035.72|10035.72|0
1652194280000|2022-05-10 14:51:20|10035.89|10035.89|10037.02|10037.02|10037.02|10037.02|10035.89|10035.89|0
1652194290000|2022-05-10 14:51:30|10036.8|10036.8|10037.59|10037.59|10037.59|10037.59|10036.8|10036.8|0
1652194300000|2022-05-10 14:51:40|10037.96|10037.96|10038.51|10038.51|10038.51|10038.51|10037.96|10037.96|0
1652194310000|2022-05-10 14:51:50|10038.95|10038.95|10039.38|10039.38|10039.38|10039.38|10038.95|10038.95|0
1652194320000|2022-05-10 14:52:00|10038.95|10038.95|10038.6|10038.6|10039.38|10039.38|10038.6|10038.6|0
1652194330000|2022-05-10 14:52:10|10038.8|10038.8|10039.51|10039.51|10039.51|10039.51|10038.57|10038.57|0
1652194340000|2022-05-10 14:52:20|10038.73|10038.73|10039.31|10039.31|10039.31|10039.31|10038.73|10038.73|0
1652194350000|2022-05-10 14:52:30|10038.87|10038.87|10038.52|10038.52|10038.87|10038.87|10038.3|10038.3|0
1652194360000|2022-05-10 14:52:40|10038.39|10038.39|10038.39|10038.39|10038.39|10038.39|10038.39|10038.39|0
1652194370000|2022-05-10 14:52:50|10038.82|10038.82|10038.82|10038.82|10038.82|10038.82|10038.82|10038.82|0
1652194380000|2022-05-10 14:53:00|10038.38|10038.38|10039.31|10039.31|10039.31|10039.31|10038.38|10038.38|0
1652194390000|2022-05-10 14:53:10|10039.24|10039.24|10038.58|10038.58|10039.24|10039.24|10038.58|10038.58|0
1652194400000|2022-05-10 14:53:20|10037.8|10037.8|10037.58|10037.58|10037.8|10037.8|10037.58|10037.58|0
1652194410000|2022-05-10 14:53:30|10037.76|10037.76|10037.88|10037.88|10037.88|10037.88|10037.76|10037.76|0
1652194420000|2022-05-10 14:53:40|10037.1|10037.1|10036.52|10036.52|10037.1|10037.1|10036.52|10036.52|0
1652194430000|2022-05-10 14:53:50|10036.88|10036.88|10036.5|10036.5|10036.88|10036.88|10036.1|10036.1|0
1652194440000|2022-05-10 14:54:00|10036.42|10036.42|10038.64|10038.64|10038.64|10038.64|10036.42|10036.42|0
1652194450000|2022-05-10 14:54:10|10039.32|10039.32|10039.12|10039.12|10039.33|10039.33|10038.9|10038.9|0
1652194460000|2022-05-10 14:54:20|10039.55|10039.55|10039.77|10039.77|10039.77|10039.77|10039.55|10039.55|0
1652194470000|2022-05-10 14:54:30|10040.23|10040.23|10039.76|10039.76|10040.23|10040.23|10039.76|10039.76|0
1652194480000|2022-05-10 14:54:40|10038.98|10038.98|10038.12|10038.12|10038.98|10038.98|10038.12|10038.12|0
1652194490000|2022-05-10 14:54:50|10038.49|10038.49|10038|10038|10038.49|10038.49|10038|10038|0
1652194500000|2022-05-10 14:55:00|10037.56|10037.56|10034.85|10034.85|10037.56|10037.56|10034.11|10034.11|0
1652194510000|2022-05-10 14:55:10|10034.71|10034.71|10034.71|10034.71|10035.68|10035.68|10034.71|10034.71|0
1652194520000|2022-05-10 14:55:20|10033.39|10033.39|10032.76|10032.76|10033.75|10033.75|10032.76|10032.76|0
1652194530000|2022-05-10 14:55:30|10033.12|10033.12|10033.77|10033.77|10034.32|10034.32|10033.12|10033.12|0
1652194540000|2022-05-10 14:55:40|10033.9|10033.9|10034.12|10034.12|10034.12|10034.12|10033.9|10033.9|0
1652194550000|2022-05-10 14:55:50|10033.34|10033.34|10033.18|10033.18|10033.34|10033.34|10033.18|10033.18|0
1652194560000|2022-05-10 14:56:00|10032.96|10032.96|10032.96|10032.96|10032.96|10032.96|10032.96|10032.96|0
1652194570000|2022-05-10 14:56:10|10033.38|10033.38|10033.92|10033.92|10033.92|10033.92|10033.38|10033.38|0
1652194580000|2022-05-10 14:56:20|10034.28|10034.28|10031.59|10031.59|10034.28|10034.28|10031.59|10031.59|0
1652194590000|2022-05-10 14:56:30|10031.81|10031.81|10031.93|10031.93|10031.93|10031.93|10029.83|10029.83|0
1652194600000|2022-05-10 14:56:40|10032.05|10032.05|10032.18|10032.18|10032.63|10032.63|10032.05|10032.05|0
1652194610000|2022-05-10 14:56:50|10032.41|10032.41|10032.55|10032.55|10032.55|10032.55|10032.41|10032.41|0
1652194620000|2022-05-10 14:57:00|10032.39|10032.39|10032.17|10032.17|10032.39|10032.39|10032.17|10032.17|0
1652194630000|2022-05-10 14:57:10|10031.95|10031.95|10031.13|10031.13|10031.95|10031.95|10031.13|10031.13|0
1652194640000|2022-05-10 14:57:20|10031.91|10031.91|10031.89|10031.89|10032.11|10032.11|10031.89|10031.89|0
1652194650000|2022-05-10 14:57:30|10032.02|10032.02|10032.33|10032.33|10032.33|10032.33|10031.84|10031.84|0
1652194660000|2022-05-10 14:57:40|10032.47|10032.47|10032.91|10032.91|10032.91|10032.91|10032.47|10032.47|0
1652194670000|2022-05-10 14:57:50|10033.33|10033.33|10032.84|10032.84|10033.33|10033.33|10032.84|10032.84|0
1652194680000|2022-05-10 14:58:00|10033.62|10033.62|10032.7|10032.7|10033.74|10033.74|10032.11|10032.11|0
1652194690000|2022-05-10 14:58:10|10032.33|10032.33|10032.33|10032.33|10032.33|10032.33|10032.33|10032.33|0
1652194700000|2022-05-10 14:58:20|10032.7|10032.7|10032.74|10032.74|10032.74|10032.74|10032.57|10032.57|0
1652194710000|2022-05-10 14:58:30|10032.9|10032.9|10032.95|10032.95|10033.17|10033.17|10032.81|10032.81|0
1652194720000|2022-05-10 14:58:40|10033.42|10033.42|10033.14|10033.14|10033.53|10033.53|10033.14|10033.14|0
1652194730000|2022-05-10 14:58:50|10032.78|10032.78|10032.55|10032.55|10032.78|10032.78|10032.55|10032.55|0
1652194740000|2022-05-10 14:59:00|10032.78|10032.78|10031.86|10031.86|10032.78|10032.78|10031.86|10031.86|0
1652194750000|2022-05-10 14:59:10|10031.64|10031.64|10031.64|10031.64|10031.64|10031.64|10031.64|10031.64|0
1652194760000|2022-05-10 14:59:20|10031.06|10031.06|10029.38|10029.38|10031.06|10031.06|10029.38|10029.38|0
1652194770000|2022-05-10 14:59:30|10029.78|10029.78|10030.12|10030.12|10030.3|10030.3|10029.49|10029.49|0
1652194780000|2022-05-10 14:59:40|10030|10030|10029.92|10029.92|10030|10030|10029.92|10029.92|0
1652194790000|2022-05-10 14:59:50|10030.7|10030.7|10031.31|10031.31|10031.53|10031.53|10030.7|10030.7|0
1652194800000|2022-05-10 15:00:00|10031.08|10031.08|10033.65|10033.65|10033.65|10033.65|10031.08|10031.08|0
1652194810000|2022-05-10 15:00:10|10033.52|10033.52|10033.83|10033.83|10034.14|10034.14|10033.52|10033.52|0
1652194820000|2022-05-10 15:00:20|10033.05|10033.05|10032.71|10032.71|10033.05|10033.05|10032.71|10032.71|0
1652194830000|2022-05-10 15:00:30|10032.31|10032.31|10031.61|10031.61|10032.47|10032.47|10031.39|10031.39|0
1652194840000|2022-05-10 15:00:40|10031.24|10031.24|10031.24|10031.24|10031.24|10031.24|10031.24|10031.24|0
1652194850000|2022-05-10 15:00:50|10031.13|10031.13|10031.58|10031.58|10031.58|10031.58|10031.13|10031.13|0
1652194860000|2022-05-10 15:01:00|10032.35|10032.35|10032.35|10032.35|10032.72|10032.72|10032.35|10032.35|0
1652194870000|2022-05-10 15:01:10|10031.98|10031.98|10032.58|10032.58|10032.58|10032.58|10031.98|10031.98|0
1652194880000|2022-05-10 15:01:20|10032.22|10032.22|10032.91|10032.91|10032.91|10032.91|10032.22|10032.22|0
1652194890000|2022-05-10 15:01:30|10032.71|10032.71|10034.63|10034.63|10034.63|10034.63|10032.71|10032.71|0
1652194900000|2022-05-10 15:01:40|10034.71|10034.71|10034.89|10034.89|10034.89|10034.89|10034.63|10034.63|0
1652194910000|2022-05-10 15:01:50|10034.73|10034.73|10034.4|10034.4|10034.73|10034.73|10034.4|10034.4|0
1652194920000|2022-05-10 15:02:00|10034.5|10034.5|10034.73|10034.73|10034.73|10034.73|10034.5|10034.5|0
1652194930000|2022-05-10 15:02:10|10034.55|10034.55|10034.28|10034.28|10034.55|10034.55|10034.28|10034.28|0
1652194940000|2022-05-10 15:02:20|10035.92|10035.92|10041.23|10041.23|10041.24|10041.24|10035.92|10035.92|0
1652194950000|2022-05-10 15:02:30|10041.1|10041.1|10040.92|10040.92|10041.1|10041.1|10040.73|10040.73|0
1652194960000|2022-05-10 15:02:40|10040.78|10040.78|10040.19|10040.19|10040.78|10040.78|10040.19|10040.19|0
1652194970000|2022-05-10 15:02:50|10039.46|10039.46|10037.57|10037.57|10039.46|10039.46|10037.57|10037.57|0
1652194980000|2022-05-10 15:03:00|10037.31|10037.31|10037.1|10037.1|10037.31|10037.31|10037.1|10037.1|0
1652194990000|2022-05-10 15:03:10|10036.97|10036.97|10036.97|10036.97|10036.97|10036.97|10036.97|10036.97|0
1652195000000|2022-05-10 15:03:20|10036.21|10036.21|10036.2|10036.2|10036.21|10036.21|10036.05|10036.05|0
1652195010000|2022-05-10 15:03:30|10036.35|10036.35|10036.1|10036.1|10036.35|10036.35|10035.68|10035.68|0
1652195020000|2022-05-10 15:03:40|10035.65|10035.65|10035.45|10035.45|10035.65|10035.65|10035.22|10035.22|0
1652195030000|2022-05-10 15:03:50|10035.36|10035.36|10034.37|10034.37|10035.36|10035.36|10034.37|10034.37|0
1652195040000|2022-05-10 15:04:00|10034.24|10034.24|10034.86|10034.86|10035.29|10035.29|10034.24|10034.24|0
1652195050000|2022-05-10 15:04:10|10035.64|10035.64|10036.38|10036.38|10036.38|10036.38|10035.64|10035.64|0
1652195060000|2022-05-10 15:04:20|10036.22|10036.22|10036.07|10036.07|10036.22|10036.22|10036.07|10036.07|0
1652195070000|2022-05-10 15:04:30|10035.71|10035.71|10032.54|10032.54|10035.71|10035.71|10032.54|10032.54|0
1652195080000|2022-05-10 15:04:40|10032.79|10032.79|10031.94|10031.94|10034.02|10034.02|10031.94|10031.94|0
1652195090000|2022-05-10 15:04:50|10032.07|10032.07|10032.07|10032.07|10032.07|10032.07|10032.07|10032.07|0
1652195100000|2022-05-10 15:05:00|10032.2|10032.2|10029.71|10029.71|10032.2|10032.2|10029.71|10029.71|0
1652195110000|2022-05-10 15:05:10|10029.61|10029.61|10029.6|10029.6|10029.84|10029.84|10029.24|10029.24|0
1652195120000|2022-05-10 15:05:20|10029.97|10029.97|10027.6|10027.6|10029.97|10029.97|10027.6|10027.6|0
1652195130000|2022-05-10 15:05:30|10027.95|10027.95|10027.52|10027.52|10028.81|10028.81|10027.52|10027.52|0
1652195140000|2022-05-10 15:05:40|10027.08|10027.08|10026.6|10026.6|10027.43|10027.43|10026.6|10026.6|0
1652195150000|2022-05-10 15:05:50|10026.17|10026.17|10025.04|10025.04|10026.54|10026.54|10024.93|10024.93|0
1652195160000|2022-05-10 15:06:00|10024.95|10024.95|10022.28|10022.28|10024.95|10024.95|10022.03|10022.03|0
1652195170000|2022-05-10 15:06:10|10023.06|10023.06|10023.76|10023.76|10023.99|10023.99|10022.89|10022.89|0
1652195180000|2022-05-10 15:06:20|10023.99|10023.99|10024.91|10024.91|10024.91|10024.91|10023.99|10023.99|0
1652195190000|2022-05-10 15:06:30|10025.36|10025.36|10025.36|10025.36|10025.36|10025.36|10025.36|10025.36|0
1652195200000|2022-05-10 15:06:40|10025.8|10025.8|10025.83|10025.83|10025.93|10025.93|10025.71|10025.71|0
1652195210000|2022-05-10 15:06:50|10024.92|10024.92|10023.91|10023.91|10025.57|10025.57|10023.91|10023.91|0
1652195220000|2022-05-10 15:07:00|10023.7|10023.7|10021.7|10021.7|10023.7|10023.7|10021.7|10021.7|0
1652195230000|2022-05-10 15:07:10|10021.48|10021.48|10022.53|10022.53|10022.53|10022.53|10021.48|10021.48|0
1652195240000|2022-05-10 15:07:20|10022.16|10022.16|10021.8|10021.8|10022.16|10022.16|10021.67|10021.67|0
1652195250000|2022-05-10 15:07:30|10022.16|10022.16|10022.29|10022.29|10022.29|10022.29|10022.16|10022.16|0
1652195260000|2022-05-10 15:07:40|10022.41|10022.41|10022.41|10022.41|10022.41|10022.41|10022.41|10022.41|0
1652195270000|2022-05-10 15:07:50|10022.62|10022.62|10022.38|10022.38|10022.62|10022.62|10022.19|10022.19|0
1652195280000|2022-05-10 15:08:00|10022.25|10022.25|10021.61|10021.61|10023.03|10023.03|10021.42|10021.42|0
1652195290000|2022-05-10 15:08:10|10021.18|10021.18|10020.98|10020.98|10021.18|10021.18|10020.98|10020.98|0
1652195300000|2022-05-10 15:08:20|10020.3|10020.3|10019.74|10019.74|10020.3|10020.3|10019.74|10019.74|0
1652195310000|2022-05-10 15:08:30|10019.32|10019.32|10016.24|10016.24|10019.32|10019.32|10015.81|10015.81|0
1652195320000|2022-05-10 15:08:40|10016.57|10016.57|10015.77|10015.77|10016.88|10016.88|10015.44|10015.44|0
1652195330000|2022-05-10 15:08:50|10016.1|10016.1|10016.19|10016.19|10016.19|10016.19|10015.47|10015.47|0
1652195340000|2022-05-10 15:09:00|10015.77|10015.77|10017.19|10017.19|10017.33|10017.33|10015.77|10015.77|0
1652195350000|2022-05-10 15:09:10|10017.56|10017.56|10019.49|10019.49|10019.59|10019.59|10017.56|10017.56|0
1652195360000|2022-05-10 15:09:20|10019.66|10019.66|10020.98|10020.98|10020.98|10020.98|10019.66|10019.66|0
1652195370000|2022-05-10 15:09:30|10021.11|10021.11|10020.68|10020.68|10021.11|10021.11|10020.68|10020.68|0
1652195380000|2022-05-10 15:09:40|10019.9|10019.9|10019.52|10019.52|10019.9|10019.9|10019.43|10019.43|0
1652195390000|2022-05-10 15:09:50|10020.22|10020.22|10019.6|10019.6|10020.22|10020.22|10019.6|10019.6|0
1652195400000|2022-05-10 15:10:00|10019.38|10019.38|10019.38|10019.38|10019.38|10019.38|10019.38|10019.38|0
1652195410000|2022-05-10 15:10:10|10019.28|10019.28|10017.46|10017.46|10019.28|10019.28|10017.46|10017.46|0
1652195420000|2022-05-10 15:10:20|10017.56|10017.56|10017.65|10017.65|10017.65|10017.65|10017.56|10017.56|0
1652195430000|2022-05-10 15:10:30|10018.19|10018.19|10019.7|10019.7|10019.7|10019.7|10018.19|10018.19|0
1652195440000|2022-05-10 15:10:40|10019.88|10019.88|10019.31|10019.31|10019.88|10019.88|10019.31|10019.31|0
1652195450000|2022-05-10 15:10:50|10019.64|10019.64|10023.82|10023.82|10024.1|10024.1|10019.64|10019.64|0
1652195460000|2022-05-10 15:11:00|10023.95|10023.95|10024.14|10024.14|10024.14|10024.14|10023.71|10023.71|0
1652195470000|2022-05-10 15:11:10|10023.72|10023.72|10023.53|10023.53|10023.72|10023.72|10023.53|10023.53|0
1652195480000|2022-05-10 15:11:20|10023.4|10023.4|10022.24|10022.24|10023.4|10023.4|10022.24|10022.24|0
1652195490000|2022-05-10 15:11:30|10021.88|10021.88|10022.15|10022.15|10022.15|10022.15|10021.88|10021.88|0
1652195500000|2022-05-10 15:11:40|10022.48|10022.48|10022.25|10022.25|10022.92|10022.92|10022.25|10022.25|0
1652195510000|2022-05-10 15:11:50|10022.61|10022.61|10022.61|10022.61|10022.61|10022.61|10022.61|10022.61|0
1652195520000|2022-05-10 15:12:00|10022.84|10022.84|10022.61|10022.61|10023.04|10023.04|10022.1|10022.1|0
1652195530000|2022-05-10 15:12:10|10023.05|10023.05|10023.17|10023.17|10023.17|10023.17|10023.05|10023.05|0
1652195550000|2022-05-10 15:12:30|10023.28|10023.28|10023.61|10023.61|10023.61|10023.61|10023.28|10023.28|0
1652195560000|2022-05-10 15:12:40|10023.39|10023.39|10024.02|10024.02|10024.02|10024.02|10022.74|10022.74|0
1652195570000|2022-05-10 15:12:50|10024.09|10024.09|10025.73|10025.73|10025.73|10025.73|10024.09|10024.09|0
1652195580000|2022-05-10 15:13:00|10025.83|10025.83|10025.05|10025.05|10025.83|10025.83|10025.05|10025.05|0
1652195590000|2022-05-10 15:13:10|10025.5|10025.5|10025.98|10025.98|10026.46|10026.46|10025.5|10025.5|0
1652195600000|2022-05-10 15:13:20|10025.65|10025.65|10025.29|10025.29|10025.76|10025.76|10025.22|10025.22|0
1652195610000|2022-05-10 15:13:30|10025.62|10025.62|10025.98|10025.98|10025.98|10025.98|10025.29|10025.29|0
1652195620000|2022-05-10 15:13:40|10025.89|10025.89|10026.49|10026.49|10026.49|10026.49|10025.89|10025.89|0
1652195640000|2022-05-10 15:14:00|10026.31|10026.31|10026.64|10026.64|10026.79|10026.79|10026.31|10026.31|0
1652195650000|2022-05-10 15:14:10|10025.86|10025.86|10025.51|10025.51|10026.27|10026.27|10025.51|10025.51|0
1652195660000|2022-05-10 15:14:20|10025.35|10025.35|10024.64|10024.64|10025.59|10025.59|10024.64|10024.64|0
1652195670000|2022-05-10 15:14:30|10024.31|10024.31|10023.78|10023.78|10025.09|10025.09|10023.71|10023.71|0
1652195680000|2022-05-10 15:14:40|10024.15|10024.15|10023.17|10023.17|10024.15|10024.15|10023.17|10023.17|0
1652195690000|2022-05-10 15:14:50|10023.36|10023.36|10022.98|10022.98|10023.41|10023.41|10022.61|10022.61|0
1652195700000|2022-05-10 15:15:00|10023.23|10023.23|10022.46|10022.46|10023.23|10023.23|10022.02|10022.02|0
1652195710000|2022-05-10 15:15:10|10022.3|10022.3|10021.09|10021.09|10022.3|10022.3|10021.09|10021.09|0
1652195720000|2022-05-10 15:15:20|10021.21|10021.21|10020.8|10020.8|10022.15|10022.15|10020.8|10020.8|0
1652195730000|2022-05-10 15:15:30|10021|10021|10021.34|10021.34|10021.43|10021.43|10021|10021|0
1652195740000|2022-05-10 15:15:40|10021.21|10021.21|10020.13|10020.13|10021.21|10021.21|10019.85|10019.85|0
1652195750000|2022-05-10 15:15:50|10020.5|10020.5|10020.53|10020.53|10020.53|10020.53|10019.98|10019.98|0
1652195760000|2022-05-10 15:16:00|10020.34|10020.34|10020.53|10020.53|10020.57|10020.57|10019.51|10019.51|0
1652195770000|2022-05-10 15:16:10|10020.1|10020.1|10021.87|10021.87|10021.87|10021.87|10020.1|10020.1|0
1652195780000|2022-05-10 15:16:20|10021.09|10021.09|10018.5|10018.5|10021.09|10021.09|10018.5|10018.5|0
1652195790000|2022-05-10 15:16:30|10018.37|10018.37|10019.44|10019.44|10019.44|10019.44|10018.37|10018.37|0
1652195800000|2022-05-10 15:16:40|10019.01|10019.01|10018.83|10018.83|10019.01|10019.01|10018.83|10018.83|0
1652195810000|2022-05-10 15:16:50|10019.33|10019.33|10020.45|10020.45|10020.54|10020.54|10019.33|10019.33|0
1652195820000|2022-05-10 15:17:00|10020.57|10020.57|10020.7|10020.7|10021.35|10021.35|10020.57|10020.57|0
1652195830000|2022-05-10 15:17:10|10021.48|10021.48|10019.55|10019.55|10021.48|10021.48|10019.55|10019.55|0
1652195840000|2022-05-10 15:17:20|10018.77|10018.77|10018.81|10018.81|10019.06|10019.06|10018.28|10018.28|0
1652195850000|2022-05-10 15:17:30|10018.56|10018.56|10017.53|10017.53|10018.56|10018.56|10017.17|10017.17|0
1652195860000|2022-05-10 15:17:40|10017.36|10017.36|10016.68|10016.68|10017.36|10017.36|10016.55|10016.55|0
1652195870000|2022-05-10 15:17:50|10016.78|10016.78|10016.37|10016.37|10016.78|10016.78|10016.37|10016.37|0
1652195880000|2022-05-10 15:18:00|10016.8|10016.8|10018.71|10018.71|10018.71|10018.71|10016.8|10016.8|0
1652195890000|2022-05-10 15:18:10|10018.79|10018.79|10018.87|10018.87|10018.87|10018.87|10018.79|10018.79|0
1652195900000|2022-05-10 15:18:20|10019.04|10019.04|10019.47|10019.47|10019.47|10019.47|10019.04|10019.04|0
1652195910000|2022-05-10 15:18:30|10019.14|10019.14|10018.37|10018.37|10019.14|10019.14|10018.37|10018.37|0
1652195920000|2022-05-10 15:18:40|10018.01|10018.01|10018.01|10018.01|10018.01|10018.01|10018.01|10018.01|0
1652195930000|2022-05-10 15:18:50|10017.77|10017.77|10019.47|10019.47|10019.47|10019.47|10017.72|10017.72|0
1652195940000|2022-05-10 15:19:00|10019.11|10019.11|10018.28|10018.28|10019.11|10019.11|10017.86|10017.86|0
1652195950000|2022-05-10 15:19:10|10018.05|10018.05|10018.05|10018.05|10018.05|10018.05|10017.92|10017.92|0
1652195960000|2022-05-10 15:19:20|10018.38|10018.38|10018.38|10018.38|10018.38|10018.38|10018.38|10018.38|0
1652195970000|2022-05-10 15:19:30|10018.81|10018.81|10020.1|10020.1|10020.1|10020.1|10018.81|10018.81|0
1652195980000|2022-05-10 15:19:40|10020.46|10020.46|10022.17|10022.17|10022.17|10022.17|10020.46|10020.46|0
1652195990000|2022-05-10 15:19:50|10022.52|10022.52|10022.94|10022.94|10022.94|10022.94|10022.31|10022.31|0
1652196000000|2022-05-10 15:20:00|10023.02|10023.02|10024.49|10024.49|10024.49|10024.49|10023.02|10023.02|0
1652196010000|2022-05-10 15:20:10|10024.88|10024.88|10024.88|10024.88|10024.88|10024.88|10024.88|10024.88|0
1652196020000|2022-05-10 15:20:20|10024.51|10024.51|10022.04|10022.04|10025.75|10025.75|10022.04|10022.04|0
1652196030000|2022-05-10 15:20:30|10021.88|10021.88|10022.91|10022.91|10022.91|10022.91|10021.69|10021.69|0
1652196040000|2022-05-10 15:20:40|10023.08|10023.08|10022.72|10022.72|10023.08|10023.08|10022.72|10022.72|0
1652196050000|2022-05-10 15:20:50|10023.09|10023.09|10023|10023|10023.09|10023.09|10023|10023|0
1652196060000|2022-05-10 15:21:00|10022.87|10022.87|10022.73|10022.73|10023.03|10023.03|10022.73|10022.73|0
1652196070000|2022-05-10 15:21:10|10022.56|10022.56|10022.84|10022.84|10022.84|10022.84|10022.04|10022.04|0
1652196080000|2022-05-10 15:21:20|10023.27|10023.27|10022.88|10022.88|10023.54|10023.54|10022.63|10022.63|0
1652196090000|2022-05-10 15:21:30|10022.76|10022.76|10022.72|10022.72|10022.76|10022.76|10022.47|10022.47|0
1652196100000|2022-05-10 15:21:40|10023.16|10023.16|10023.07|10023.07|10023.33|10023.33|10022.99|10022.99|0
1652196110000|2022-05-10 15:21:50|10023.85|10023.85|10024.17|10024.17|10024.17|10024.17|10023.85|10023.85|0
1652196120000|2022-05-10 15:22:00|10024.59|10024.59|10024.85|10024.85|10024.85|10024.85|10024.59|10024.59|0
1652196140000|2022-05-10 15:22:20|10025.04|10025.04|10026.45|10026.45|10026.55|10026.55|10025.04|10025.04|0
1652196150000|2022-05-10 15:22:30|10026.33|10026.33|10026.67|10026.67|10027.45|10027.45|10026.33|10026.33|0
1652196160000|2022-05-10 15:22:40|10026.57|10026.57|10026.81|10026.81|10026.81|10026.81|10026.57|10026.57|0
1652196170000|2022-05-10 15:22:50|10026.44|10026.44|10026.44|10026.44|10026.81|10026.81|10026.44|10026.44|0
1652196180000|2022-05-10 15:23:00|10027.22|10027.22|10027.51|10027.51|10027.83|10027.83|10027.22|10027.22|0
1652196190000|2022-05-10 15:23:10|10027.59|10027.59|10026.29|10026.29|10027.59|10027.59|10026.29|10026.29|0
1652196200000|2022-05-10 15:23:20|10025.86|10025.86|10025.27|10025.27|10025.86|10025.86|10025.27|10025.27|0
1652196210000|2022-05-10 15:23:30|10024.5|10024.5|10025.34|10025.34|10025.56|10025.56|10024.35|10024.35|0
1652196220000|2022-05-10 15:23:40|10024.91|10024.91|10025.01|10025.01|10025.01|10025.01|10024.91|10024.91|0
1652196240000|2022-05-10 15:24:00|10024.88|10024.88|10025|10025|10025|10025|10024.88|10024.88|0
1652196250000|2022-05-10 15:24:10|10024.55|10024.55|10024.41|10024.41|10024.55|10024.55|10023.91|10023.91|0
1652196260000|2022-05-10 15:24:20|10024.58|10024.58|10023.2|10023.2|10024.58|10024.58|10023.2|10023.2|0
1652196270000|2022-05-10 15:24:30|10022.86|10022.86|10022.57|10022.57|10023.29|10023.29|10022.2|10022.2|0
1652196280000|2022-05-10 15:24:40|10022.32|10022.32|10022.53|10022.53|10022.53|10022.53|10022.09|10022.09|0
1652196290000|2022-05-10 15:24:50|10022.34|10022.34|10024|10024|10024|10024|10022.08|10022.08|0
1652196300000|2022-05-10 15:25:00|10023.67|10023.67|10023.37|10023.37|10023.67|10023.67|10023.24|10023.24|0
1652196310000|2022-05-10 15:25:10|10023.6|10023.6|10021.52|10021.52|10023.91|10023.91|10021.52|10021.52|0
1652196320000|2022-05-10 15:25:20|10021.61|10021.61|10019.7|10019.7|10021.61|10021.61|10019.7|10019.7|0
1652196330000|2022-05-10 15:25:30|10019.92|10019.92|10019.2|10019.2|10019.92|10019.92|10018.36|10018.36|0
1652196340000|2022-05-10 15:25:40|10019.01|10019.01|10018.27|10018.27|10019.01|10019.01|10018.27|10018.27|0
1652196350000|2022-05-10 15:25:50|10018.02|10018.02|10016.65|10016.65|10018.26|10018.26|10016.65|10016.65|0
1652196360000|2022-05-10 15:26:00|10016.47|10016.47|10015.78|10015.78|10016.47|10016.47|10015.78|10015.78|0
1652196370000|2022-05-10 15:26:10|10015.35|10015.35|10015.64|10015.64|10015.86|10015.86|10015.35|10015.35|0
1652196380000|2022-05-10 15:26:20|10015.86|10015.86|10015.8|10015.8|10016.23|10016.23|10015.8|10015.8|0
1652196390000|2022-05-10 15:26:30|10015.62|10015.62|10016.43|10016.43|10017.21|10017.21|10014.9|10014.9|0
1652196400000|2022-05-10 15:26:40|10016|10016|10015.88|10015.88|10016.13|10016.13|10015.88|10015.88|0
1652196410000|2022-05-10 15:26:50|10016.13|10016.13|10016.71|10016.71|10016.71|10016.71|10015.76|10015.76|0
1652196420000|2022-05-10 15:27:00|10017.37|10017.37|10017.91|10017.91|10018.24|10018.24|10017.37|10017.37|0
1652196430000|2022-05-10 15:27:10|10017.63|10017.63|10017.84|10017.84|10017.84|10017.84|10017.63|10017.63|0
1652196440000|2022-05-10 15:27:20|10017.92|10017.92|10018.29|10018.29|10018.29|10018.29|10017.92|10017.92|0
1652196450000|2022-05-10 15:27:30|10017.51|10017.51|10017.61|10017.61|10017.94|10017.94|10017.51|10017.51|0
1652196460000|2022-05-10 15:27:40|10017.28|10017.28|10017.17|10017.17|10017.77|10017.77|10017.17|10017.17|0
1652196470000|2022-05-10 15:27:50|10017.52|10017.52|10016.46|10016.46|10017.52|10017.52|10016.46|10016.46|0
1652196480000|2022-05-10 15:28:00|10016.63|10016.63|10015.34|10015.34|10017.82|10017.82|10015.34|10015.34|0
1652196490000|2022-05-10 15:28:10|10015.5|10015.5|10014.79|10014.79|10015.5|10015.5|10014.13|10014.13|0
1652196500000|2022-05-10 15:28:20|10014.64|10014.64|10013.84|10013.84|10014.64|10014.64|10013.67|10013.67|0
1652196510000|2022-05-10 15:28:30|10013.41|10013.41|10013.43|10013.43|10013.85|10013.85|10013.41|10013.41|0
1652196520000|2022-05-10 15:28:40|10013.36|10013.36|10013.62|10013.62|10013.62|10013.62|10013.36|10013.36|0
1652196530000|2022-05-10 15:28:50|10013.79|10013.79|10012.57|10012.57|10014.01|10014.01|10011.79|10011.79|0
1652196540000|2022-05-10 15:29:00|10011.79|10011.79|10012.66|10012.66|10012.66|10012.66|10011.67|10011.67|0
1652196550000|2022-05-10 15:29:10|10013.02|10013.02|10013.38|10013.38|10013.38|10013.38|10012.6|10012.6|0
1652196560000|2022-05-10 15:29:20|10012.6|10012.6|10013.8|10013.8|10013.8|10013.8|10012.54|10012.54|0
1652196570000|2022-05-10 15:29:30|10014.85|10014.85|10019.49|10019.49|10019.49|10019.49|10014.7|10014.7|0
1652196580000|2022-05-10 15:29:40|10019.62|10019.62|10021.26|10021.26|10021.61|10021.61|10019.62|10019.62|0
1652196590000|2022-05-10 15:29:50|10021.01|10021.01|10023.84|10023.84|10023.84|10023.84|10021.01|10021.01|0
1652253300000|2022-05-11 07:15:00|10024.26|10024.26|10022.36|10022.36|10024.37|10024.37|10022.36|10022.36|0
1652253310000|2022-05-11 07:15:10|10021.76|10021.76|10020.15|10020.15|10021.76|10021.76|10019.97|10019.97|0
1652253320000|2022-05-11 07:15:20|10019.9|10019.9|10018.75|10018.75|10019.9|10019.9|10018.75|10018.75|0
1652253330000|2022-05-11 07:15:30|10018.91|10018.91|10018.16|10018.16|10018.91|10018.91|10018.16|10018.16|0
1652253340000|2022-05-11 07:15:40|10015.76|10015.76|10015.54|10015.54|10015.76|10015.76|10015.54|10015.54|0
1652253350000|2022-05-11 07:15:50|10015.09|10015.09|10015.09|10015.09|10015.09|10015.09|10015.09|10015.09|0
1652253360000|2022-05-11 07:16:00|10015.21|10015.21|10015.56|10015.56|10015.56|10015.56|10015.21|10015.21|0
1652253370000|2022-05-11 07:16:10|10015.74|10015.74|10015.49|10015.49|10015.74|10015.74|10015.49|10015.49|0
1652253380000|2022-05-11 07:16:20|10014.71|10014.71|10015.41|10015.41|10015.52|10015.52|10014.71|10014.71|0
1652253400000|2022-05-11 07:16:40|10015.15|10015.15|10016.25|10016.25|10016.25|10016.25|10015.15|10015.15|0
1652253410000|2022-05-11 07:16:50|10016.42|10016.42|10017.52|10017.52|10017.52|10017.52|10016.42|10016.42|0
1652253420000|2022-05-11 07:17:00|10018.01|10018.01|10022.63|10022.63|10023.27|10023.27|10018.01|10018.01|0
1652253440000|2022-05-11 07:17:20|10023.06|10023.06|10024.52|10024.52|10024.59|10024.59|10023.06|10023.06|0
1652253450000|2022-05-11 07:17:30|10024.09|10024.09|10023.45|10023.45|10024.09|10024.09|10023.45|10023.45|0
1652253460000|2022-05-11 07:17:40|10023.88|10023.88|10023.88|10023.88|10023.88|10023.88|10023.88|10023.88|0
1652253470000|2022-05-11 07:17:50|10023.52|10023.52|10024.56|10024.56|10024.56|10024.56|10022.74|10022.74|0
1652253490000|2022-05-11 07:18:10|10025|10025|10025.43|10025.43|10025.43|10025.43|10025|10025|0
1652253500000|2022-05-11 07:18:20|10025.07|10025.07|10023.34|10023.34|10025.1|10025.1|10023.18|10023.18|0
1652253510000|2022-05-11 07:18:30|10022.97|10022.97|10023.77|10023.77|10023.77|10023.77|10022.9|10022.9|0
1652253520000|2022-05-11 07:18:40|10024.56|10024.56|10027.21|10027.21|10027.21|10027.21|10024.56|10024.56|0
1652253530000|2022-05-11 07:18:50|10026.82|10026.82|10027.69|10027.69|10028.12|10028.12|10026.82|10026.82|0
1652253540000|2022-05-11 07:19:00|10028.47|10028.47|10027.36|10027.36|10028.66|10028.66|10027.36|10027.36|0
1652253550000|2022-05-11 07:19:10|10027.71|10027.71|10026.19|10026.19|10027.71|10027.71|10026.19|10026.19|0
1652253560000|2022-05-11 07:19:20|10026.62|10026.62|10026.62|10026.62|10026.62|10026.62|10026.62|10026.62|0
1652253570000|2022-05-11 07:19:30|10026.09|10026.09|10026.99|10026.99|10026.99|10026.99|10026.09|10026.09|0
1652253580000|2022-05-11 07:19:40|10027.43|10027.43|10027.43|10027.43|10027.43|10027.43|10027.43|10027.43|0
1652253590000|2022-05-11 07:19:50|10028.21|10028.21|10029.7|10029.7|10029.77|10029.77|10028.21|10028.21|0
1652253600000|2022-05-11 07:20:00|10030.93|10030.93|10030.93|10030.93|10030.93|10030.93|10030.93|10030.93|0
1652253610000|2022-05-11 07:20:10|10032.3|10032.3|10032.55|10032.55|10032.55|10032.55|10032.3|10032.3|0
1652253620000|2022-05-11 07:20:20|10033.42|10033.42|10036.95|10036.95|10036.95|10036.95|10033.42|10033.42|0
1652253630000|2022-05-11 07:20:30|10037.38|10037.38|10040.18|10040.18|10040.18|10040.18|10037.38|10037.38|0
1652253640000|2022-05-11 07:20:40|10040.55|10040.55|10043.06|10043.06|10043.06|10043.06|10040.4|10040.4|0
1652253650000|2022-05-11 07:20:50|10043.25|10043.25|10045.47|10045.47|10045.47|10045.47|10043.25|10043.25|0
1652253670000|2022-05-11 07:21:10|10045.24|10045.24|10045.8|10045.8|10046.23|10046.23|10045.24|10045.24|0
1652253680000|2022-05-11 07:21:20|10046.18|10046.18|10046.31|10046.31|10046.31|10046.31|10046.18|10046.18|0
1652253690000|2022-05-11 07:21:30|10046.81|10046.81|10048.51|10048.51|10048.51|10048.51|10046.81|10046.81|0
1652253700000|2022-05-11 07:21:40|10049.17|10049.17|10050.14|10050.14|10050.3|10050.3|10048.92|10048.92|0
1652253710000|2022-05-11 07:21:50|10050.46|10050.46|10052.29|10052.29|10052.29|10052.29|10049.81|10049.81|0
